DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 10/09/2009,17:14:00,22900,22905,22900,22905,3 10/09/2009,17:15:00,22900,22905,22885,22890,25 10/09/2009,17:16:00,22890,22895,22885,22890,20 10/09/2009,17:17:00,22890,22900,22890,22895,12 10/09/2009,17:18:00,22900,22900,22890,22890,15 10/09/2009,17:19:00,22890,22890,22865,22865,47 10/09/2009,17:20:00,22865,22875,22865,22870,19 10/09/2009,17:21:00,22870,22875,22865,22870,14 10/09/2009,17:22:00,22865,22885,22855,22870,79 10/09/2009,17:23:00,22875,22885,22865,22885,31 10/09/2009,17:24:00,22885,22895,22880,22885,45 10/09/2009,17:25:00,22880,22895,22880,22895,54 10/09/2009,17:26:00,22895,22895,22880,22895,34 10/09/2009,17:27:00,22895,22895,22885,22885,43 10/09/2009,17:28:00,22885,22885,22870,22875,69 10/09/2009,17:29:00,22875,22880,22845,22850,123 10/09/2009,17:30:00,22850,22865,22850,22865,94 10/09/2009,17:31:00,22860,22870,22860,22865,23 10/09/2009,17:32:00,22865,22875,22865,22875,19 10/09/2009,17:33:00,22875,22875,22870,22875,11 10/09/2009,17:34:00,22875,22880,22875,22880,19 10/09/2009,17:35:00,22875,22885,22870,22875,32 10/09/2009,17:36:00,22875,22880,22870,22875,16 10/09/2009,17:37:00,22875,22875,22870,22870,28 10/09/2009,17:38:00,22880,22880,22870,22870,17 10/09/2009,17:39:00,22870,22895,22870,22890,48 11/09/2009,09:00:00,23010,23010,22960,22975,126 11/09/2009,09:01:00,22985,23020,22985,23015,576 11/09/2009,09:02:00,23015,23020,22990,23000,59 11/09/2009,09:03:00,23000,23005,22995,22995,18 11/09/2009,09:04:00,23000,23010,22995,23010,42 11/09/2009,09:05:00,23010,23020,22990,22995,63 11/09/2009,09:06:00,22985,22995,22980,22985,79 11/09/2009,09:07:00,22990,23020,22990,23005,66 11/09/2009,09:08:00,23000,23025,23000,23025,40 11/09/2009,09:09:00,23030,23035,23020,23025,38 11/09/2009,09:10:00,23030,23060,23025,23050,116 11/09/2009,09:11:00,23055,23055,23040,23040,51 11/09/2009,09:12:00,23035,23040,23025,23025,26 11/09/2009,09:13:00,23020,23035,23015,23030,36 11/09/2009,09:14:00,23025,23040,23025,23035,22 11/09/2009,09:15:00,23035,23050,23025,23030,62 11/09/2009,09:16:00,23025,23030,23025,23025,15 11/09/2009,09:17:00,23025,23030,23020,23025,30 11/09/2009,09:18:00,23025,23045,23025,23040,21 11/09/2009,09:19:00,23040,23040,23030,23035,19 11/09/2009,09:20:00,23035,23035,23020,23030,24 11/09/2009,09:21:00,23025,23025,23005,23005,79 11/09/2009,09:22:00,23005,23020,23005,23015,20 11/09/2009,09:23:00,23010,23015,23010,23015,12 11/09/2009,09:24:00,23015,23015,23005,23010,16 11/09/2009,09:25:00,23010,23015,23005,23015,18 11/09/2009,09:26:00,23015,23030,23015,23030,20 11/09/2009,09:27:00,23025,23030,23025,23025,136 11/09/2009,09:28:00,23030,23030,23020,23020,37 11/09/2009,09:29:00,23020,23035,23020,23030,32 11/09/2009,09:30:00,23025,23035,23020,23025,83 11/09/2009,09:31:00,23025,23035,23025,23035,7 11/09/2009,09:32:00,23030,23030,23025,23025,3 11/09/2009,09:33:00,23030,23030,23020,23025,22 11/09/2009,09:34:00,23030,23030,23015,23015,15 11/09/2009,09:35:00,23015,23015,23005,23010,26 11/09/2009,09:36:00,23005,23010,22985,22995,65 11/09/2009,09:37:00,23000,23000,22990,22990,16 11/09/2009,09:38:00,22995,22995,22970,22975,97 11/09/2009,09:39:00,22975,22980,22970,22975,35 11/09/2009,09:40:00,22970,22980,22960,22975,42 11/09/2009,09:41:00,22975,22980,22965,22980,24 11/09/2009,09:42:00,22985,22985,22975,22975,15 11/09/2009,09:43:00,22980,23005,22980,23000,25 11/09/2009,09:44:00,23000,23005,22990,22990,20 11/09/2009,09:45:00,22995,23000,22995,22995,10 11/09/2009,09:46:00,22995,23000,22990,23000,8 11/09/2009,09:47:00,23000,23010,23000,23010,14 11/09/2009,09:48:00,23010,23010,23000,23000,5 11/09/2009,09:49:00,23010,23020,23000,23000,20 11/09/2009,09:50:00,23000,23005,22995,22995,7 11/09/2009,09:51:00,23000,23005,22995,23005,15 11/09/2009,09:52:00,23005,23010,23000,23005,11 11/09/2009,09:53:00,23005,23015,23005,23015,37 11/09/2009,09:54:00,23015,23020,23015,23020,9 11/09/2009,09:55:00,23015,23025,23015,23025,16 11/09/2009,09:56:00,23025,23025,23015,23015,12 11/09/2009,09:57:00,23025,23025,23025,23025,9 11/09/2009,09:58:00,23025,23030,23025,23030,11 11/09/2009,09:59:00,23030,23040,23030,23030,16 11/09/2009,10:00:00,23030,23030,23020,23025,21 11/09/2009,10:01:00,23030,23035,23025,23030,60 11/09/2009,10:02:00,23035,23035,23035,23035,49 11/09/2009,10:03:00,23040,23070,23040,23060,61 11/09/2009,10:04:00,23060,23065,23045,23050,20 11/09/2009,10:05:00,23050,23070,23050,23055,19 11/09/2009,10:06:00,23050,23055,23040,23040,37 11/09/2009,10:07:00,23045,23045,23025,23030,51 11/09/2009,10:08:00,23030,23040,23030,23035,16 11/09/2009,10:09:00,23040,23045,23040,23045,9 11/09/2009,10:10:00,23050,23050,23030,23030,35 11/09/2009,10:11:00,23035,23035,23030,23030,15 11/09/2009,10:12:00,23030,23045,23015,23035,101 11/09/2009,10:13:00,23030,23030,23005,23010,65 11/09/2009,10:14:00,23005,23010,23005,23010,16 11/09/2009,10:15:00,23010,23020,23010,23020,14 11/09/2009,10:16:00,23020,23020,23010,23010,13 11/09/2009,10:17:00,23010,23010,23000,23010,51 11/09/2009,10:18:00,23015,23015,23010,23010,22 11/09/2009,10:19:00,23010,23010,23005,23010,32 11/09/2009,10:20:00,23010,23015,23010,23015,17 11/09/2009,10:21:00,23015,23025,23010,23020,34 11/09/2009,10:22:00,23025,23030,23010,23020,37 11/09/2009,10:23:00,23020,23035,23010,23035,54 11/09/2009,10:24:00,23030,23040,23030,23040,21 11/09/2009,10:25:00,23035,23040,23030,23030,16 11/09/2009,10:26:00,23035,23045,23035,23040,10 11/09/2009,10:27:00,23045,23045,23030,23030,21 11/09/2009,10:28:00,23030,23035,23030,23035,5 11/09/2009,10:29:00,23035,23040,23035,23040,5 11/09/2009,10:30:00,23040,23045,23040,23040,10 11/09/2009,10:31:00,23040,23040,23035,23035,7 11/09/2009,10:32:00,23035,23040,23035,23040,14 11/09/2009,10:33:00,23040,23045,23035,23035,13 11/09/2009,10:34:00,23035,23035,23015,23015,41 11/09/2009,10:35:00,23020,23040,23015,23040,31 11/09/2009,10:36:00,23030,23035,23025,23030,27 11/09/2009,10:37:00,23030,23035,23030,23030,29 11/09/2009,10:38:00,23035,23040,23030,23040,9 11/09/2009,10:39:00,23040,23065,23035,23055,37 11/09/2009,10:40:00,23060,23075,23050,23055,57 11/09/2009,10:41:00,23055,23055,23050,23055,4 11/09/2009,10:42:00,23055,23055,23055,23055,3 11/09/2009,10:43:00,23050,23055,23045,23045,23 11/09/2009,10:44:00,23045,23050,23045,23050,5 11/09/2009,10:45:00,23050,23050,23050,23050,1 11/09/2009,10:46:00,23050,23050,23045,23050,5 11/09/2009,10:47:00,23050,23050,23040,23050,16 11/09/2009,10:48:00,23045,23055,23045,23055,9 11/09/2009,10:49:00,23055,23060,23055,23055,18 11/09/2009,10:50:00,23060,23070,23060,23065,32 11/09/2009,10:51:00,23070,23070,23060,23060,12 11/09/2009,10:52:00,23065,23070,23065,23070,6 11/09/2009,10:53:00,23070,23075,23070,23075,671 11/09/2009,10:54:00,23080,23100,23080,23095,63 11/09/2009,10:55:00,23090,23095,23085,23090,11 11/09/2009,10:56:00,23085,23095,23085,23095,31 11/09/2009,10:57:00,23095,23095,23090,23090,17 11/09/2009,10:58:00,23090,23100,23090,23095,7 11/09/2009,10:59:00,23090,23090,23080,23085,19 11/09/2009,11:00:00,23090,23090,23080,23080,15 11/09/2009,11:01:00,23080,23080,23075,23075,23 11/09/2009,11:02:00,23080,23085,23080,23080,23 11/09/2009,11:03:00,23075,23075,23075,23075,1 11/09/2009,11:04:00,23085,23085,23080,23080,6 11/09/2009,11:05:00,23080,23080,23080,23080,6 11/09/2009,11:06:00,23080,23085,23080,23085,2 11/09/2009,11:07:00,23085,23100,23085,23095,33 11/09/2009,11:08:00,23090,23095,23090,23095,6 11/09/2009,11:09:00,23090,23090,23085,23090,10 11/09/2009,11:10:00,23090,23090,23090,23090,1 11/09/2009,11:11:00,23090,23110,23090,23105,59 11/09/2009,11:12:00,23100,23100,23095,23100,8 11/09/2009,11:13:00,23100,23100,23085,23090,17 11/09/2009,11:14:00,23095,23100,23090,23100,13 11/09/2009,11:15:00,23100,23100,23095,23095,10 11/09/2009,11:16:00,23090,23095,23090,23095,11 11/09/2009,11:17:00,23095,23100,23095,23095,9 11/09/2009,11:18:00,23100,23100,23100,23100,2 11/09/2009,11:19:00,23105,23105,23100,23100,8 11/09/2009,11:20:00,23105,23110,23100,23100,23 11/09/2009,11:21:00,23105,23115,23105,23115,20 11/09/2009,11:22:00,23115,23120,23105,23120,118 11/09/2009,11:23:00,23125,23125,23105,23110,59 11/09/2009,11:24:00,23115,23120,23115,23115,5 11/09/2009,11:25:00,23115,23115,23100,23100,9 11/09/2009,11:26:00,23105,23105,23100,23100,6 11/09/2009,11:27:00,23105,23105,23100,23105,10 11/09/2009,11:28:00,23105,23105,23100,23100,11 11/09/2009,11:29:00,23100,23105,23100,23100,9 11/09/2009,11:30:00,23095,23100,23095,23100,4 11/09/2009,11:31:00,23100,23110,23100,23110,8 11/09/2009,11:32:00,23115,23115,23110,23110,3 11/09/2009,11:33:00,23105,23105,23100,23100,13 11/09/2009,11:34:00,23100,23100,23095,23095,21 11/09/2009,11:35:00,23095,23105,23095,23105,13 11/09/2009,11:36:00,23110,23110,23105,23105,4 11/09/2009,11:37:00,23105,23105,23100,23100,6 11/09/2009,11:38:00,23095,23100,23095,23095,5 11/09/2009,11:39:00,23100,23100,23095,23100,6 11/09/2009,11:40:00,23100,23100,23095,23100,4 11/09/2009,11:41:00,23095,23095,23085,23085,20 11/09/2009,11:42:00,23080,23090,23080,23080,7 11/09/2009,11:43:00,23080,23080,23080,23080,13 11/09/2009,11:44:00,23085,23085,23085,23085,14 11/09/2009,11:45:00,23080,23080,23075,23075,29 11/09/2009,11:46:00,23080,23090,23080,23090,17 11/09/2009,11:47:00,23085,23085,23080,23080,10 11/09/2009,11:48:00,23080,23080,23070,23075,15 11/09/2009,11:49:00,23075,23085,23075,23080,8 11/09/2009,11:50:00,23075,23080,23075,23080,3 11/09/2009,11:51:00,23085,23095,23085,23085,20 11/09/2009,11:52:00,23085,23085,23080,23080,12 11/09/2009,11:53:00,23085,23085,23080,23080,6 11/09/2009,11:54:00,23080,23080,23080,23080,3 11/09/2009,11:56:00,23080,23080,23075,23075,6 11/09/2009,11:58:00,23070,23070,23050,23055,40 11/09/2009,11:59:00,23055,23060,23050,23050,9 11/09/2009,12:00:00,23050,23050,23045,23050,17 11/09/2009,12:01:00,23045,23050,23045,23050,13 11/09/2009,12:02:00,23060,23060,23050,23050,13 11/09/2009,12:03:00,23050,23050,23050,23050,2 11/09/2009,12:04:00,23050,23060,23050,23050,11 11/09/2009,12:05:00,23050,23050,23045,23050,5 11/09/2009,12:06:00,23055,23060,23055,23055,6 11/09/2009,12:07:00,23055,23055,23050,23055,6 11/09/2009,12:08:00,23055,23055,23055,23055,1 11/09/2009,12:09:00,23050,23050,23050,23050,10 11/09/2009,12:10:00,23045,23050,23045,23045,16 11/09/2009,12:11:00,23045,23055,23045,23055,10 11/09/2009,12:12:00,23055,23060,23055,23060,8 11/09/2009,12:13:00,23060,23065,23055,23055,24 11/09/2009,12:14:00,23055,23055,23050,23050,3 11/09/2009,12:15:00,23060,23060,23060,23060,5 11/09/2009,12:16:00,23060,23065,23055,23065,19 11/09/2009,12:17:00,23065,23065,23065,23065,7 11/09/2009,12:19:00,23060,23060,23060,23060,1 11/09/2009,12:20:00,23065,23065,23065,23065,7 11/09/2009,12:21:00,23065,23065,23065,23065,4 11/09/2009,12:22:00,23070,23075,23070,23075,11 11/09/2009,12:23:00,23075,23075,23075,23075,2 11/09/2009,12:24:00,23080,23085,23080,23080,16 11/09/2009,12:25:00,23080,23080,23080,23080,1 11/09/2009,12:26:00,23080,23080,23080,23080,7 11/09/2009,12:27:00,23080,23080,23080,23080,1 11/09/2009,12:28:00,23075,23075,23075,23075,6 11/09/2009,12:29:00,23080,23080,23080,23080,3 11/09/2009,12:31:00,23075,23075,23075,23075,1 11/09/2009,12:32:00,23070,23070,23070,23070,3 11/09/2009,12:33:00,23065,23070,23065,23065,9 11/09/2009,12:34:00,23065,23075,23065,23075,5 11/09/2009,12:35:00,23070,23070,23070,23070,1 11/09/2009,12:37:00,23070,23070,23070,23070,1 11/09/2009,12:38:00,23070,23075,23070,23075,10 11/09/2009,12:39:00,23070,23080,23070,23070,6 11/09/2009,12:40:00,23070,23070,23070,23070,5 11/09/2009,12:42:00,23070,23070,23065,23065,4 11/09/2009,12:43:00,23070,23070,23070,23070,6 11/09/2009,12:45:00,23070,23070,23070,23070,1 11/09/2009,12:48:00,23065,23065,23065,23065,11 11/09/2009,12:49:00,23070,23070,23065,23065,4 11/09/2009,12:50:00,23065,23065,23060,23065,4 11/09/2009,12:51:00,23065,23065,23065,23065,2 11/09/2009,12:52:00,23070,23070,23065,23065,2 11/09/2009,12:54:00,23070,23070,23065,23065,5 11/09/2009,12:56:00,23070,23070,23070,23070,1 11/09/2009,12:57:00,23070,23070,23065,23070,9 11/09/2009,12:58:00,23065,23065,23065,23065,1 11/09/2009,12:59:00,23070,23070,23070,23070,2 11/09/2009,13:00:00,23070,23070,23070,23070,2 11/09/2009,13:01:00,23065,23065,23065,23065,1 11/09/2009,13:02:00,23060,23060,23060,23060,7 11/09/2009,13:03:00,23060,23060,23060,23060,2 11/09/2009,13:05:00,23060,23060,23050,23050,11 11/09/2009,13:06:00,23050,23050,23050,23050,2 11/09/2009,13:07:00,23055,23060,23050,23050,6 11/09/2009,13:08:00,23055,23055,23055,23055,1 11/09/2009,13:09:00,23055,23055,23055,23055,3 11/09/2009,13:11:00,23050,23060,23050,23055,12 11/09/2009,13:12:00,23050,23055,23050,23055,6 11/09/2009,13:14:00,23055,23055,23055,23055,3 11/09/2009,13:15:00,23055,23055,23055,23055,3 11/09/2009,13:16:00,23055,23055,23055,23055,2 11/09/2009,13:17:00,23055,23055,23055,23055,1 11/09/2009,13:18:00,23050,23050,23050,23050,2 11/09/2009,13:19:00,23045,23045,23040,23045,12 11/09/2009,13:20:00,23045,23045,23045,23045,2 11/09/2009,13:21:00,23045,23045,23045,23045,1 11/09/2009,13:23:00,23040,23045,23040,23045,4 11/09/2009,13:24:00,23045,23050,23040,23040,4 11/09/2009,13:26:00,23045,23045,23040,23045,13 11/09/2009,13:27:00,23035,23040,23030,23035,15 11/09/2009,13:28:00,23035,23035,23035,23035,4 11/09/2009,13:29:00,23040,23040,23035,23035,6 11/09/2009,13:30:00,23030,23035,23020,23030,44 11/09/2009,13:31:00,23030,23030,23030,23030,4 11/09/2009,13:32:00,23025,23025,23025,23025,2 11/09/2009,13:33:00,23030,23035,23030,23035,4 11/09/2009,13:34:00,23035,23035,23030,23030,2 11/09/2009,13:36:00,23030,23030,23030,23030,1 11/09/2009,13:37:00,23035,23035,23035,23035,3 11/09/2009,13:39:00,23035,23035,23030,23030,5 11/09/2009,13:40:00,23030,23035,23030,23030,8 11/09/2009,13:41:00,23025,23025,23025,23025,1 11/09/2009,13:44:00,23035,23040,23035,23040,4 11/09/2009,13:45:00,23040,23040,23040,23040,10 11/09/2009,13:46:00,23045,23045,23045,23045,3 11/09/2009,13:47:00,23045,23050,23040,23045,23 11/09/2009,13:48:00,23045,23045,23045,23045,2 11/09/2009,13:50:00,23045,23045,23045,23045,7 11/09/2009,13:51:00,23050,23050,23045,23045,6 11/09/2009,13:52:00,23050,23055,23050,23055,15 11/09/2009,13:53:00,23055,23055,23055,23055,1 11/09/2009,13:54:00,23050,23050,23040,23040,10 11/09/2009,13:55:00,23040,23040,23035,23035,11 11/09/2009,13:56:00,23045,23055,23045,23045,38 11/09/2009,13:57:00,23050,23050,23050,23050,2 11/09/2009,13:58:00,23045,23045,23045,23045,5 11/09/2009,14:00:00,23045,23045,23045,23045,7 11/09/2009,14:01:00,23045,23045,23040,23040,13 11/09/2009,14:02:00,23045,23045,23040,23040,7 11/09/2009,14:03:00,23045,23045,23045,23045,4 11/09/2009,14:04:00,23050,23050,23045,23050,11 11/09/2009,14:05:00,23045,23045,23040,23045,8 11/09/2009,14:06:00,23035,23040,23030,23035,22 11/09/2009,14:07:00,23030,23040,23030,23030,6 11/09/2009,14:08:00,23030,23030,23025,23025,8 11/09/2009,14:09:00,23025,23025,23025,23025,1 11/09/2009,14:10:00,23025,23025,23025,23025,2 11/09/2009,14:11:00,23025,23025,23020,23020,4 11/09/2009,14:12:00,23020,23025,23020,23025,10 11/09/2009,14:13:00,23025,23025,23020,23020,10 11/09/2009,14:14:00,23020,23025,23015,23020,7 11/09/2009,14:15:00,23015,23020,23015,23020,4 11/09/2009,14:16:00,23025,23025,23025,23025,2 11/09/2009,14:18:00,23025,23030,23025,23030,9 11/09/2009,14:20:00,23025,23025,23020,23020,2 11/09/2009,14:21:00,23025,23030,23020,23020,4 11/09/2009,14:22:00,23025,23025,23025,23025,4 11/09/2009,14:23:00,23025,23030,23025,23030,8 11/09/2009,14:24:00,23030,23035,23030,23035,4 11/09/2009,14:25:00,23035,23035,23030,23030,2 11/09/2009,14:26:00,23030,23030,23030,23030,5 11/09/2009,14:27:00,23035,23035,23035,23035,2 11/09/2009,14:28:00,23035,23035,23030,23030,9 11/09/2009,14:29:00,23035,23040,23035,23035,6 11/09/2009,14:30:00,23035,23040,23030,23040,8 11/09/2009,14:31:00,23040,23045,23035,23040,19 11/09/2009,14:32:00,23040,23040,23035,23035,7 11/09/2009,14:33:00,23035,23035,23035,23035,2 11/09/2009,14:34:00,23040,23040,23040,23040,2 11/09/2009,14:35:00,23035,23035,23035,23035,1 11/09/2009,14:36:00,23035,23035,23035,23035,3 11/09/2009,14:37:00,23040,23040,23040,23040,1 11/09/2009,14:38:00,23045,23045,23040,23040,3 11/09/2009,14:40:00,23035,23035,23035,23035,6 11/09/2009,14:41:00,23040,23040,23035,23040,8 11/09/2009,14:42:00,23040,23040,23040,23040,2 11/09/2009,14:43:00,23040,23045,23040,23045,9 11/09/2009,14:44:00,23040,23045,23040,23045,4 11/09/2009,14:45:00,23050,23050,23045,23050,4 11/09/2009,14:46:00,23050,23055,23050,23055,12 11/09/2009,14:47:00,23050,23060,23045,23060,12 11/09/2009,14:48:00,23065,23080,23060,23080,49 11/09/2009,14:49:00,23080,23090,23080,23090,20 11/09/2009,14:50:00,23090,23090,23065,23075,21 11/09/2009,14:51:00,23075,23080,23070,23070,10 11/09/2009,14:52:00,23070,23070,23060,23060,17 11/09/2009,14:54:00,23055,23060,23055,23055,7 11/09/2009,14:55:00,23055,23070,23055,23065,29 11/09/2009,14:56:00,23070,23080,23070,23080,15 11/09/2009,14:57:00,23085,23095,23080,23095,16 11/09/2009,14:58:00,23095,23095,23080,23085,22 11/09/2009,14:59:00,23085,23085,23080,23080,4 11/09/2009,15:00:00,23080,23115,23080,23110,66 11/09/2009,15:01:00,23110,23115,23110,23115,19 11/09/2009,15:02:00,23110,23115,23105,23105,23 11/09/2009,15:03:00,23105,23105,23095,23100,33 11/09/2009,15:04:00,23100,23100,23090,23090,14 11/09/2009,15:05:00,23095,23100,23095,23100,3 11/09/2009,15:06:00,23100,23105,23095,23095,8 11/09/2009,15:07:00,23100,23100,23100,23100,3 11/09/2009,15:08:00,23100,23100,23095,23095,5 11/09/2009,15:09:00,23100,23100,23100,23100,27 11/09/2009,15:10:00,23100,23110,23095,23095,27 11/09/2009,15:11:00,23100,23100,23100,23100,6 11/09/2009,15:12:00,23100,23100,23090,23095,8 11/09/2009,15:13:00,23100,23100,23090,23090,16 11/09/2009,15:14:00,23090,23100,23090,23100,9 11/09/2009,15:15:00,23090,23095,23090,23090,4 11/09/2009,15:16:00,23090,23095,23090,23095,3 11/09/2009,15:17:00,23090,23090,23085,23090,5 11/09/2009,15:18:00,23095,23095,23080,23080,14 11/09/2009,15:19:00,23085,23085,23080,23085,15 11/09/2009,15:20:00,23085,23085,23085,23085,1 11/09/2009,15:21:00,23085,23090,23085,23090,3 11/09/2009,15:22:00,23090,23090,23080,23090,13 11/09/2009,15:23:00,23085,23090,23085,23085,10 11/09/2009,15:24:00,23090,23090,23090,23090,5 11/09/2009,15:25:00,23090,23090,23090,23090,5 11/09/2009,15:26:00,23090,23095,23090,23090,8 11/09/2009,15:27:00,23095,23100,23090,23100,6 11/09/2009,15:28:00,23090,23090,23085,23085,9 11/09/2009,15:29:00,23085,23090,23085,23090,10 11/09/2009,15:30:00,23085,23090,23070,23070,17 11/09/2009,15:31:00,23080,23090,23070,23090,30 11/09/2009,15:32:00,23095,23095,23070,23070,33 11/09/2009,15:33:00,23065,23085,23055,23075,44 11/09/2009,15:34:00,23070,23075,23070,23070,7 11/09/2009,15:35:00,23075,23095,23070,23080,58 11/09/2009,15:36:00,23085,23110,23085,23100,51 11/09/2009,15:37:00,23100,23110,23095,23100,39 11/09/2009,15:38:00,23100,23100,23090,23095,19 11/09/2009,15:39:00,23100,23105,23080,23105,38 11/09/2009,15:40:00,23105,23105,23080,23080,35 11/09/2009,15:41:00,23075,23075,23065,23070,19 11/09/2009,15:42:00,23075,23080,23070,23075,10 11/09/2009,15:43:00,23080,23085,23070,23075,13 11/09/2009,15:44:00,23080,23080,23075,23080,18 11/09/2009,15:45:00,23080,23100,23080,23090,32 11/09/2009,15:46:00,23090,23090,23065,23085,26 11/09/2009,15:47:00,23085,23100,23085,23090,49 11/09/2009,15:48:00,23090,23105,23090,23100,14 11/09/2009,15:49:00,23100,23110,23095,23095,14 11/09/2009,15:50:00,23100,23100,23085,23085,13 11/09/2009,15:51:00,23085,23100,23080,23100,21 11/09/2009,15:52:00,23095,23095,23095,23095,12 11/09/2009,15:53:00,23095,23105,23075,23100,41 11/09/2009,15:54:00,23100,23105,23085,23105,62 11/09/2009,15:55:00,23105,23135,23085,23085,205 11/09/2009,15:56:00,23085,23105,23075,23100,52 11/09/2009,15:57:00,23105,23130,23095,23105,77 11/09/2009,15:58:00,23110,23115,23105,23110,26 11/09/2009,15:59:00,23115,23120,23110,23115,24 11/09/2009,16:00:00,23115,23145,23105,23130,122 11/09/2009,16:01:00,23125,23135,23115,23135,74 11/09/2009,16:02:00,23135,23135,23120,23120,67 11/09/2009,16:03:00,23125,23125,23080,23085,65 11/09/2009,16:04:00,23075,23105,23075,23105,69 11/09/2009,16:05:00,23100,23105,23085,23085,32 11/09/2009,16:06:00,23085,23085,23045,23050,148 11/09/2009,16:07:00,23055,23095,23040,23070,106 11/09/2009,16:08:00,23070,23075,23055,23055,26 11/09/2009,16:09:00,23060,23085,23060,23080,54 11/09/2009,16:10:00,23075,23075,23055,23070,40 11/09/2009,16:11:00,23065,23075,23055,23075,21 11/09/2009,16:12:00,23070,23070,23055,23055,38 11/09/2009,16:13:00,23050,23075,23040,23070,77 11/09/2009,16:14:00,23075,23085,23045,23045,58 11/09/2009,16:15:00,23045,23065,23045,23065,32 11/09/2009,16:16:00,23060,23070,23050,23070,26 11/09/2009,16:17:00,23065,23070,23055,23060,21 11/09/2009,16:18:00,23065,23070,23060,23070,22 11/09/2009,16:19:00,23070,23075,23060,23065,22 11/09/2009,16:20:00,23065,23075,23065,23075,10 11/09/2009,16:21:00,23070,23080,23070,23075,8 11/09/2009,16:22:00,23075,23075,23075,23075,3 11/09/2009,16:23:00,23080,23100,23080,23090,34 11/09/2009,16:24:00,23090,23090,23085,23090,6 11/09/2009,16:25:00,23090,23090,23055,23070,72 11/09/2009,16:26:00,23065,23080,23065,23080,16 11/09/2009,16:27:00,23080,23085,23080,23080,11 11/09/2009,16:28:00,23085,23095,23070,23075,24 11/09/2009,16:29:00,23075,23080,23070,23080,9 11/09/2009,16:30:00,23085,23090,23085,23090,8 11/09/2009,16:31:00,23090,23090,23080,23085,16 11/09/2009,16:32:00,23085,23095,23085,23090,13 11/09/2009,16:33:00,23095,23095,23085,23085,7 11/09/2009,16:34:00,23085,23095,23080,23085,15 11/09/2009,16:35:00,23090,23095,23090,23090,5 11/09/2009,16:36:00,23085,23090,23085,23090,7 11/09/2009,16:37:00,23095,23100,23090,23100,16 11/09/2009,16:38:00,23090,23100,23090,23095,11 11/09/2009,16:39:00,23095,23100,23090,23100,9 11/09/2009,16:40:00,23100,23105,23100,23100,42 11/09/2009,16:41:00,23105,23105,23100,23100,7 11/09/2009,16:42:00,23105,23110,23100,23105,26 11/09/2009,16:43:00,23100,23100,23090,23095,17 11/09/2009,16:44:00,23095,23100,23080,23080,28 11/09/2009,16:45:00,23080,23095,23075,23095,57 11/09/2009,16:46:00,23090,23100,23090,23095,14 11/09/2009,16:47:00,23095,23095,23095,23095,5 11/09/2009,16:48:00,23090,23090,23090,23090,1 11/09/2009,16:49:00,23100,23100,23090,23095,20 11/09/2009,16:50:00,23100,23100,23095,23095,5 11/09/2009,16:51:00,23095,23095,23080,23080,20 11/09/2009,16:52:00,23080,23090,23080,23085,8 11/09/2009,16:53:00,23080,23085,23080,23085,6 11/09/2009,16:54:00,23085,23095,23080,23095,16 11/09/2009,16:55:00,23095,23095,23095,23095,5 11/09/2009,16:56:00,23090,23110,23090,23100,35 11/09/2009,16:57:00,23100,23100,23095,23095,8 11/09/2009,16:58:00,23100,23100,23090,23090,7 11/09/2009,16:59:00,23090,23100,23080,23085,36 11/09/2009,17:00:00,23080,23080,23075,23075,8 11/09/2009,17:01:00,23075,23075,23065,23075,39 11/09/2009,17:02:00,23075,23085,23075,23080,11 11/09/2009,17:03:00,23075,23075,23070,23070,5 11/09/2009,17:04:00,23075,23080,23075,23080,4 11/09/2009,17:05:00,23080,23090,23080,23085,32 11/09/2009,17:06:00,23085,23090,23085,23090,11 11/09/2009,17:07:00,23085,23085,23075,23080,21 11/09/2009,17:08:00,23080,23085,23080,23085,11 11/09/2009,17:09:00,23085,23095,23085,23085,30 11/09/2009,17:10:00,23085,23085,23080,23085,19 11/09/2009,17:11:00,23085,23095,23085,23085,108 11/09/2009,17:12:00,23085,23095,23085,23090,8 11/09/2009,17:13:00,23085,23085,23075,23075,52 11/09/2009,17:14:00,23075,23075,23070,23075,6 11/09/2009,17:15:00,23075,23090,23075,23085,14 11/09/2009,17:16:00,23085,23085,23075,23085,21 11/09/2009,17:17:00,23085,23085,23080,23080,12 11/09/2009,17:18:00,23080,23080,23075,23075,22 11/09/2009,17:19:00,23075,23090,23075,23085,41 11/09/2009,17:20:00,23085,23085,23065,23065,34 11/09/2009,17:21:00,23065,23070,23060,23065,17 11/09/2009,17:22:00,23065,23075,23065,23065,13 11/09/2009,17:23:00,23065,23080,23060,23065,57 11/09/2009,17:24:00,23070,23075,23065,23070,50 11/09/2009,17:25:00,23070,23075,23060,23060,56 11/09/2009,17:26:00,23060,23065,23005,23030,136 11/09/2009,17:27:00,23040,23045,23015,23025,95 11/09/2009,17:28:00,23015,23050,23010,23050,141 11/09/2009,17:29:00,23050,23050,23025,23035,150 11/09/2009,17:30:00,23035,23045,23030,23045,99 11/09/2009,17:31:00,23040,23055,23040,23055,17 11/09/2009,17:32:00,23055,23060,23035,23055,31 11/09/2009,17:33:00,23050,23060,23050,23050,7 11/09/2009,17:34:00,23045,23055,23045,23050,9 11/09/2009,17:35:00,23045,23050,23035,23045,25 11/09/2009,17:36:00,23040,23050,23040,23050,11 11/09/2009,17:37:00,23050,23060,23045,23060,21 11/09/2009,17:38:00,23060,23060,23050,23050,9 11/09/2009,17:39:00,23050,23065,23050,23065,23