DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 02/10/2009,11:15:00,22800,22815,22800,22815,30 02/10/2009,11:18:00,22810,22815,22795,22795,47 02/10/2009,11:21:00,22795,22795,22750,22765,99 02/10/2009,11:24:00,22755,22755,22710,22720,135 02/10/2009,11:27:00,22720,22730,22715,22730,33 02/10/2009,11:30:00,22730,22740,22720,22720,43 02/10/2009,11:33:00,22720,22730,22720,22730,14 02/10/2009,11:36:00,22730,22745,22725,22740,19 02/10/2009,11:39:00,22740,22740,22730,22735,19 02/10/2009,11:42:00,22735,22740,22730,22730,23 02/10/2009,11:45:00,22735,22755,22730,22740,46 02/10/2009,11:48:00,22735,22740,22730,22740,24 02/10/2009,11:51:00,22745,22750,22720,22735,61 02/10/2009,11:54:00,22730,22740,22725,22725,50 02/10/2009,11:57:00,22730,22765,22730,22745,47 02/10/2009,12:00:00,22750,22760,22750,22750,20 02/10/2009,12:03:00,22755,22770,22755,22765,24 02/10/2009,12:06:00,22760,22760,22755,22755,15 02/10/2009,12:09:00,22755,22770,22750,22760,15 02/10/2009,12:12:00,22760,22770,22755,22765,23 02/10/2009,12:15:00,22760,22770,22755,22760,32 02/10/2009,12:18:00,22760,22770,22760,22770,49 02/10/2009,12:21:00,22770,22770,22755,22765,47 02/10/2009,12:24:00,22765,22765,22765,22765,9 02/10/2009,12:27:00,22760,22770,22760,22770,10 02/10/2009,12:30:00,22765,22770,22760,22770,26 02/10/2009,12:33:00,22775,22780,22770,22775,21 02/10/2009,12:36:00,22770,22780,22770,22780,13 02/10/2009,12:39:00,22780,22820,22780,22820,61 02/10/2009,12:42:00,22820,22820,22770,22775,85 02/10/2009,12:45:00,22765,22780,22760,22770,39 02/10/2009,12:48:00,22775,22775,22760,22760,18 02/10/2009,12:51:00,22760,22760,22740,22740,39 02/10/2009,12:54:00,22740,22750,22740,22740,23 02/10/2009,12:57:00,22735,22740,22735,22735,8 02/10/2009,13:00:00,22740,22745,22735,22745,20 02/10/2009,13:03:00,22745,22750,22745,22750,20 02/10/2009,13:06:00,22745,22760,22745,22760,21 02/10/2009,13:09:00,22760,22760,22755,22755,9 02/10/2009,13:12:00,22755,22765,22755,22765,33 02/10/2009,13:15:00,22765,22770,22750,22755,38 02/10/2009,13:18:00,22750,22755,22745,22745,10 02/10/2009,13:21:00,22745,22745,22730,22740,44 02/10/2009,13:24:00,22735,22750,22730,22750,44 02/10/2009,13:27:00,22745,22745,22730,22740,72 02/10/2009,13:30:00,22740,22755,22730,22755,56 02/10/2009,13:33:00,22745,22745,22745,22745,12 02/10/2009,13:36:00,22750,22755,22750,22755,17 02/10/2009,13:39:00,22755,22755,22745,22745,23 02/10/2009,13:42:00,22750,22760,22750,22760,12 02/10/2009,13:45:00,22760,22770,22760,22765,10 02/10/2009,13:48:00,22770,22770,22760,22760,13 02/10/2009,13:51:00,22755,22755,22745,22745,11 02/10/2009,13:54:00,22750,22765,22750,22755,17 02/10/2009,13:57:00,22755,22755,22735,22735,13 02/10/2009,14:00:00,22740,22740,22730,22730,15 02/10/2009,14:03:00,22730,22730,22715,22720,47 02/10/2009,14:06:00,22715,22715,22705,22715,19 02/10/2009,14:09:00,22715,22720,22705,22705,19 02/10/2009,14:12:00,22710,22730,22710,22725,18 02/10/2009,14:15:00,22725,22730,22720,22725,21 02/10/2009,14:18:00,22720,22725,22685,22700,77 02/10/2009,14:21:00,22705,22710,22695,22700,38 02/10/2009,14:24:00,22700,22730,22695,22725,38 02/10/2009,14:27:00,22725,22735,22695,22710,46 02/10/2009,14:30:00,22700,22700,22560,22570,559 02/10/2009,14:33:00,22570,22590,22510,22525,440 02/10/2009,14:36:00,22520,22530,22490,22520,375 02/10/2009,14:39:00,22520,22570,22515,22560,236 02/10/2009,14:42:00,22555,22595,22555,22585,185 02/10/2009,14:45:00,22590,22595,22565,22575,189 02/10/2009,14:48:00,22575,22580,22535,22535,151 02/10/2009,14:51:00,22530,22535,22500,22500,238 02/10/2009,14:54:00,22500,22500,22445,22480,356 02/10/2009,14:57:00,22480,22510,22470,22495,209 02/10/2009,15:00:00,22495,22510,22465,22500,258 02/10/2009,15:03:00,22505,22505,22465,22480,191 02/10/2009,15:06:00,22475,22520,22465,22520,100 02/10/2009,15:09:00,22520,22540,22510,22540,72 02/10/2009,15:12:00,22535,22560,22530,22560,64 02/10/2009,15:15:00,22565,22570,22550,22565,65 02/10/2009,15:18:00,22570,22585,22555,22555,51 02/10/2009,15:21:00,22555,22565,22545,22550,96 02/10/2009,15:24:00,22550,22550,22535,22540,47 02/10/2009,15:27:00,22535,22560,22535,22545,63 02/10/2009,15:30:00,22550,22565,22530,22540,126 02/10/2009,15:33:00,22535,22595,22520,22590,163 02/10/2009,15:36:00,22585,22615,22565,22580,165 02/10/2009,15:39:00,22575,22580,22550,22565,67 02/10/2009,15:42:00,22560,22560,22530,22555,81 02/10/2009,15:45:00,22550,22625,22545,22610,180 02/10/2009,15:48:00,22615,22640,22605,22630,99 02/10/2009,15:51:00,22625,22645,22610,22625,93 02/10/2009,15:54:00,22635,22635,22610,22620,100 02/10/2009,15:57:00,22615,22635,22610,22615,55 02/10/2009,16:00:00,22620,22630,22530,22610,314 02/10/2009,16:03:00,22610,22640,22595,22610,184 02/10/2009,16:06:00,22610,22625,22600,22615,71 02/10/2009,16:09:00,22600,22605,22555,22590,124 02/10/2009,16:12:00,22585,22585,22530,22560,112 02/10/2009,16:15:00,22560,22595,22550,22565,161 02/10/2009,16:18:00,22555,22590,22540,22580,147 02/10/2009,16:21:00,22575,22635,22575,22630,149 02/10/2009,16:24:00,22635,22685,22620,22650,190 02/10/2009,16:27:00,22655,22685,22650,22670,133 02/10/2009,16:30:00,22675,22675,22620,22645,129 02/10/2009,16:33:00,22645,22720,22640,22720,169 02/10/2009,16:36:00,22715,22720,22695,22710,135 02/10/2009,16:39:00,22710,22735,22705,22705,241 02/10/2009,16:42:00,22705,22705,22675,22690,174 02/10/2009,16:45:00,22700,22700,22635,22635,168 02/10/2009,16:48:00,22635,22650,22620,22630,102 02/10/2009,16:51:00,22635,22650,22620,22625,144 02/10/2009,16:54:00,22625,22625,22590,22610,184 02/10/2009,16:57:00,22615,22640,22610,22615,128 02/10/2009,17:00:00,22620,22635,22615,22630,59 02/10/2009,17:03:00,22630,22640,22620,22625,74 02/10/2009,17:06:00,22625,22635,22625,22630,57 02/10/2009,17:09:00,22630,22630,22595,22595,91 02/10/2009,17:12:00,22590,22600,22580,22585,130 02/10/2009,17:15:00,22580,22615,22580,22605,101 02/10/2009,17:18:00,22605,22615,22585,22595,90 02/10/2009,17:21:00,22595,22605,22580,22595,122 02/10/2009,17:24:00,22600,22620,22575,22575,207 02/10/2009,17:27:00,22580,22590,22555,22565,361 02/10/2009,17:30:00,22565,22630,22560,22595,196 02/10/2009,17:33:00,22600,22610,22515,22540,336 02/10/2009,17:36:00,22545,22550,22530,22535,67 02/10/2009,17:39:00,22535,22540,22515,22520,55 05/10/2009,09:00:00,22655,22660,22590,22630,345 05/10/2009,09:03:00,22635,22635,22515,22515,279 05/10/2009,09:06:00,22510,22520,22455,22480,293 05/10/2009,09:09:00,22480,22525,22475,22475,179 05/10/2009,09:12:00,22470,22505,22470,22505,202 05/10/2009,09:15:00,22500,22530,22480,22505,170 05/10/2009,09:18:00,22505,22540,22505,22540,168 05/10/2009,09:21:00,22545,22570,22545,22555,199 05/10/2009,09:24:00,22555,22585,22540,22565,132 05/10/2009,09:27:00,22555,22570,22540,22560,95 05/10/2009,09:30:00,22565,22585,22550,22550,99 05/10/2009,09:33:00,22555,22570,22540,22550,131 05/10/2009,09:36:00,22550,22555,22510,22515,87 05/10/2009,09:39:00,22515,22520,22415,22445,477 05/10/2009,09:42:00,22445,22500,22420,22495,200 05/10/2009,09:45:00,22490,22535,22490,22530,147 05/10/2009,09:48:00,22530,22540,22500,22515,96 05/10/2009,09:51:00,22510,22530,22500,22530,65 05/10/2009,09:54:00,22525,22570,22515,22560,112 05/10/2009,09:57:00,22560,22570,22545,22545,128 05/10/2009,10:00:00,22555,22580,22545,22565,144 05/10/2009,10:03:00,22560,22585,22560,22580,80 05/10/2009,10:06:00,22585,22610,22585,22605,119 05/10/2009,10:09:00,22605,22665,22605,22660,203 05/10/2009,10:12:00,22665,22670,22635,22645,140 05/10/2009,10:15:00,22650,22650,22620,22625,60 05/10/2009,10:18:00,22625,22640,22600,22600,91 05/10/2009,10:21:00,22605,22620,22590,22590,47 05/10/2009,10:24:00,22590,22600,22585,22585,79 05/10/2009,10:27:00,22590,22600,22590,22600,34 05/10/2009,10:30:00,22590,22595,22575,22590,37 05/10/2009,10:33:00,22595,22610,22565,22565,80 05/10/2009,10:36:00,22570,22570,22535,22540,134 05/10/2009,10:39:00,22535,22555,22535,22555,29 05/10/2009,10:42:00,22555,22560,22545,22560,75 05/10/2009,10:45:00,22555,22560,22540,22545,44 05/10/2009,10:48:00,22545,22545,22510,22515,83 05/10/2009,10:51:00,22515,22525,22505,22525,52 05/10/2009,10:54:00,22525,22530,22515,22530,22 05/10/2009,10:57:00,22525,22545,22525,22545,62 05/10/2009,11:00:00,22545,22565,22545,22550,63 05/10/2009,11:03:00,22555,22570,22555,22555,20 05/10/2009,11:06:00,22560,22565,22545,22545,72 05/10/2009,11:09:00,22555,22565,22550,22560,26 05/10/2009,11:12:00,22560,22560,22555,22555,8 05/10/2009,11:15:00,22560,22615,22560,22610,86 05/10/2009,11:18:00,22615,22615,22555,22555,88 05/10/2009,11:21:00,22555,22565,22545,22555,77 05/10/2009,11:24:00,22560,22580,22555,22565,48 05/10/2009,11:27:00,22570,22575,22560,22565,38 05/10/2009,11:30:00,22560,22575,22560,22575,31 05/10/2009,11:33:00,22580,22620,22580,22605,51 05/10/2009,11:36:00,22605,22610,22605,22610,26 05/10/2009,11:39:00,22620,22620,22605,22610,34 05/10/2009,11:42:00,22610,22615,22605,22615,19 05/10/2009,11:45:00,22615,22620,22610,22620,15 05/10/2009,11:48:00,22620,22630,22605,22605,38 05/10/2009,11:51:00,22605,22605,22590,22590,71 05/10/2009,11:54:00,22595,22600,22580,22595,23 05/10/2009,11:57:00,22595,22600,22590,22600,17 05/10/2009,12:00:00,22605,22620,22595,22620,34 05/10/2009,12:03:00,22620,22620,22595,22595,53 05/10/2009,12:06:00,22605,22605,22600,22605,28 05/10/2009,12:09:00,22605,22610,22600,22605,11 05/10/2009,12:12:00,22605,22610,22595,22605,20 05/10/2009,12:15:00,22605,22605,22595,22600,34 05/10/2009,12:18:00,22600,22615,22600,22610,27 05/10/2009,12:21:00,22615,22625,22615,22625,16 05/10/2009,12:24:00,22630,22645,22630,22640,36 05/10/2009,12:27:00,22645,22645,22630,22635,16 05/10/2009,12:30:00,22645,22650,22645,22645,41 05/10/2009,12:33:00,22645,22645,22630,22630,46 05/10/2009,12:36:00,22630,22635,22620,22630,20 05/10/2009,12:39:00,22630,22640,22625,22640,25 05/10/2009,12:42:00,22630,22640,22630,22640,9 05/10/2009,12:45:00,22645,22645,22640,22640,16 05/10/2009,12:48:00,22640,22645,22635,22645,8 05/10/2009,12:51:00,22640,22650,22640,22645,21 05/10/2009,12:54:00,22650,22660,22650,22655,63 05/10/2009,12:57:00,22655,22665,22650,22665,17 05/10/2009,13:00:00,22670,22680,22660,22665,95 05/10/2009,13:03:00,22665,22675,22665,22675,8 05/10/2009,13:06:00,22675,22675,22665,22665,18 05/10/2009,13:09:00,22665,22675,22650,22655,31 05/10/2009,13:12:00,22655,22665,22655,22660,28 05/10/2009,13:15:00,22655,22655,22655,22655,5 05/10/2009,13:18:00,22650,22675,22650,22665,24 05/10/2009,13:21:00,22665,22670,22655,22670,33 05/10/2009,13:24:00,22670,22670,22655,22660,7 05/10/2009,13:27:00,22650,22655,22650,22650,17 05/10/2009,13:30:00,22650,22650,22605,22625,82 05/10/2009,13:33:00,22625,22640,22625,22635,11 05/10/2009,13:36:00,22635,22640,22630,22630,7 05/10/2009,13:39:00,22640,22640,22630,22640,17 05/10/2009,13:42:00,22635,22645,22635,22640,10 05/10/2009,13:45:00,22645,22645,22645,22645,4 05/10/2009,13:48:00,22645,22655,22630,22630,25 05/10/2009,13:51:00,22630,22635,22630,22635,7 05/10/2009,13:54:00,22635,22645,22635,22640,13 05/10/2009,13:57:00,22645,22665,22645,22650,40 05/10/2009,14:00:00,22650,22655,22650,22655,13 05/10/2009,14:03:00,22660,22665,22650,22650,46 05/10/2009,14:06:00,22645,22650,22645,22645,34 05/10/2009,14:09:00,22650,22660,22650,22655,30 05/10/2009,14:12:00,22655,22655,22650,22650,11 05/10/2009,14:15:00,22655,22655,22650,22655,7 05/10/2009,14:18:00,22655,22660,22655,22660,14 05/10/2009,14:21:00,22660,22660,22635,22635,18 05/10/2009,14:24:00,22630,22640,22600,22600,78 05/10/2009,14:27:00,22600,22605,22585,22585,36 05/10/2009,14:30:00,22585,22605,22585,22605,34 05/10/2009,14:33:00,22610,22620,22610,22620,69 05/10/2009,14:36:00,22625,22640,22615,22640,27 05/10/2009,14:39:00,22640,22640,22630,22630,16 05/10/2009,14:42:00,22630,22640,22625,22635,97 05/10/2009,14:45:00,22635,22645,22635,22640,19 05/10/2009,14:48:00,22635,22640,22620,22625,30 05/10/2009,14:51:00,22625,22625,22590,22590,39 05/10/2009,14:54:00,22595,22605,22590,22600,26 05/10/2009,14:57:00,22605,22610,22595,22605,15 05/10/2009,15:00:00,22600,22600,22590,22595,77 05/10/2009,15:03:00,22595,22605,22590,22600,37 05/10/2009,15:06:00,22600,22605,22600,22600,22 05/10/2009,15:09:00,22600,22610,22590,22610,16 05/10/2009,15:12:00,22600,22610,22600,22605,5 05/10/2009,15:15:00,22610,22610,22590,22595,28 05/10/2009,15:18:00,22590,22600,22590,22595,19 05/10/2009,15:21:00,22595,22595,22590,22595,11 05/10/2009,15:24:00,22595,22595,22575,22585,67 05/10/2009,15:27:00,22585,22590,22585,22585,13 05/10/2009,15:30:00,22580,22605,22570,22590,58 05/10/2009,15:33:00,22590,22600,22535,22555,129 05/10/2009,15:36:00,22550,22565,22530,22550,110 05/10/2009,15:39:00,22555,22660,22545,22650,226 05/10/2009,15:42:00,22640,22675,22630,22660,130 05/10/2009,15:45:00,22660,22665,22625,22625,63 05/10/2009,15:48:00,22630,22645,22625,22640,62 05/10/2009,15:51:00,22645,22660,22635,22645,68 05/10/2009,15:54:00,22655,22695,22650,22665,247 05/10/2009,15:57:00,22655,22670,22635,22650,134 05/10/2009,16:00:00,22665,22735,22650,22655,405 05/10/2009,16:03:00,22660,22680,22625,22650,232 05/10/2009,16:06:00,22655,22655,22580,22595,178 05/10/2009,16:09:00,22595,22615,22550,22600,216 05/10/2009,16:12:00,22595,22640,22575,22620,142 05/10/2009,16:15:00,22615,22630,22585,22630,107 05/10/2009,16:18:00,22620,22665,22620,22645,117 05/10/2009,16:21:00,22645,22685,22635,22665,105 05/10/2009,16:24:00,22675,22675,22660,22660,60 05/10/2009,16:27:00,22665,22680,22640,22675,187 05/10/2009,16:30:00,22675,22705,22675,22685,130 05/10/2009,16:33:00,22685,22685,22640,22665,90 05/10/2009,16:36:00,22670,22695,22665,22695,65 05/10/2009,16:39:00,22700,22710,22690,22700,72 05/10/2009,16:42:00,22700,22705,22685,22705,44 05/10/2009,16:45:00,22710,22735,22690,22705,390 05/10/2009,16:48:00,22705,22705,22675,22685,1597 05/10/2009,16:51:00,22690,22715,22680,22700,66 05/10/2009,16:54:00,22705,22720,22700,22720,49 05/10/2009,16:57:00,22725,22765,22720,22755,248 05/10/2009,17:00:00,22760,22775,22755,22770,131 05/10/2009,17:03:00,22775,22775,22755,22770,59 05/10/2009,17:06:00,22765,22800,22765,22785,175 05/10/2009,17:09:00,22780,22780,22755,22765,55 05/10/2009,17:12:00,22765,22780,22765,22765,60 05/10/2009,17:15:00,22760,22765,22740,22740,86 05/10/2009,17:18:00,22745,22765,22740,22750,128 05/10/2009,17:21:00,22750,22755,22715,22725,193 05/10/2009,17:24:00,22725,22735,22705,22720,145 05/10/2009,17:27:00,22725,22770,22725,22745,279 05/10/2009,17:30:00,22745,22770,22725,22770,112 05/10/2009,17:33:00,22775,22775,22745,22755,75 05/10/2009,17:36:00,22755,22755,22725,22735,86 05/10/2009,17:39:00,22730,22745,22720,22725,38 06/10/2009,09:00:00,22865,22940,22850,22930,365 06/10/2009,09:03:00,22930,22965,22915,22945,402 06/10/2009,09:06:00,22945,22970,22925,22965,299 06/10/2009,09:09:00,22965,22965,22930,22940,192 06/10/2009,09:12:00,22945,22945,22895,22900,210 06/10/2009,09:15:00,22905,22920,22885,22900,134 06/10/2009,09:18:00,22890,22920,22890,22920,88 06/10/2009,09:21:00,22915,22930,22905,22925,177 06/10/2009,09:24:00,22920,22920,22875,22895,130 06/10/2009,09:27:00,22895,22910,22895,22905,69 06/10/2009,09:30:00,22910,22915,22880,22890,70 06/10/2009,09:33:00,22895,22915,22875,22890,76 06/10/2009,09:36:00,22885,22885,22860,22885,81 06/10/2009,09:39:00,22885,22930,22885,22920,107 06/10/2009,09:42:00,22920,22935,22915,22925,112 06/10/2009,09:45:00,22930,22950,22925,22930,178 06/10/2009,09:48:00,22930,22945,22925,22935,50 06/10/2009,09:51:00,22930,22930,22920,22920,54 06/10/2009,09:54:00,22915,22940,22915,22920,95 06/10/2009,09:57:00,22925,22930,22920,22920,34 06/10/2009,10:00:00,22930,22975,22930,22970,201 06/10/2009,10:03:00,22970,22975,22955,22960,68 06/10/2009,10:06:00,22965,22990,22965,22985,138 06/10/2009,10:09:00,22985,22985,22960,22975,55 06/10/2009,10:12:00,22980,22990,22975,22980,103 06/10/2009,10:15:00,22980,22980,22970,22975,37 06/10/2009,10:18:00,22970,22990,22970,22985,57 06/10/2009,10:21:00,22990,23045,22985,23035,364 06/10/2009,10:24:00,23040,23065,23030,23035,179 06/10/2009,10:27:00,23030,23040,23015,23035,61 06/10/2009,10:30:00,23035,23040,23010,23025,120 06/10/2009,10:33:00,23025,23035,23020,23020,70 06/10/2009,10:36:00,23020,23020,22985,22995,89 06/10/2009,10:39:00,22995,23005,22990,22995,1049 06/10/2009,10:42:00,22995,23015,22995,23015,28 06/10/2009,10:45:00,23015,23025,23010,23020,72 06/10/2009,10:48:00,23020,23020,23000,23000,75 06/10/2009,10:51:00,23000,23020,23000,23015,35 06/10/2009,10:54:00,23015,23020,23015,23020,22 06/10/2009,10:57:00,23020,23025,23015,23015,19 06/10/2009,11:00:00,23015,23035,23010,23030,64 06/10/2009,11:03:00,23030,23200,23030,23105,714 06/10/2009,11:06:00,23100,23115,23090,23105,163 06/10/2009,11:09:00,23105,23120,23095,23110,211 06/10/2009,11:12:00,23100,23150,23100,23110,196 06/10/2009,11:15:00,23110,23135,23110,23130,98 06/10/2009,11:18:00,23130,23170,23130,23165,291 06/10/2009,11:21:00,23165,23200,23150,23170,285 06/10/2009,11:24:00,23160,23175,23150,23150,77 06/10/2009,11:27:00,23155,23170,23155,23155,79 06/10/2009,11:30:00,23150,23155,23140,23140,76 06/10/2009,11:33:00,23145,23145,23130,23130,35 06/10/2009,11:36:00,23135,23145,23115,23120,46 06/10/2009,11:39:00,23125,23140,23125,23135,39 06/10/2009,11:42:00,23135,23145,23130,23130,52 06/10/2009,11:45:00,23130,23160,23125,23160,42 06/10/2009,11:48:00,23155,23160,23140,23150,1068 06/10/2009,11:51:00,23150,23160,23145,23155,38 06/10/2009,11:54:00,23155,23155,23140,23145,34 06/10/2009,11:57:00,23145,23150,23140,23140,36 06/10/2009,12:00:00,23145,23155,23115,23120,125 06/10/2009,12:03:00,23125,23130,23120,23125,47 06/10/2009,12:06:00,23125,23130,23120,23125,29 06/10/2009,12:09:00,23125,23135,23125,23135,51 06/10/2009,12:12:00,23140,23145,23135,23135,43 06/10/2009,12:15:00,23140,23160,23140,23150,80 06/10/2009,12:18:00,23150,23150,23130,23130,44 06/10/2009,12:21:00,23140,23145,23135,23140,21 06/10/2009,12:24:00,23145,23155,23145,23155,14 06/10/2009,12:27:00,23155,23155,23140,23155,85 06/10/2009,12:30:00,23155,23165,23145,23150,49 06/10/2009,12:33:00,23155,23170,23155,23170,39 06/10/2009,12:36:00,23170,23175,23170,23175,31 06/10/2009,12:39:00,23165,23170,23155,23155,38 06/10/2009,12:42:00,23160,23170,23160,23160,37 06/10/2009,12:45:00,23160,23175,23160,23165,19 06/10/2009,12:48:00,23165,23165,23150,23155,35 06/10/2009,12:51:00,23155,23160,23155,23155,11 06/10/2009,12:54:00,23160,23160,23155,23160,19 06/10/2009,12:57:00,23160,23175,23160,23170,34 06/10/2009,13:00:00,23170,23170,23160,23165,27 06/10/2009,13:03:00,23165,23180,23165,23180,37 06/10/2009,13:06:00,23175,23180,23165,23175,21 06/10/2009,13:09:00,23175,23175,23165,23170,45 06/10/2009,13:12:00,23170,23170,23165,23165,22 06/10/2009,13:15:00,23160,23170,23160,23170,19 06/10/2009,13:18:00,23170,23175,23170,23175,18 06/10/2009,13:21:00,23175,23175,23160,23160,25 06/10/2009,13:24:00,23160,23165,23160,23165,18 06/10/2009,13:27:00,23160,23170,23160,23170,25 06/10/2009,13:30:00,23165,23170,23160,23165,22 06/10/2009,13:33:00,23165,23165,23150,23150,29 06/10/2009,13:36:00,23155,23155,23150,23155,9 06/10/2009,13:39:00,23160,23160,23155,23160,15 06/10/2009,13:42:00,23165,23165,23165,23165,10 06/10/2009,13:45:00,23165,23180,23160,23170,37 06/10/2009,13:48:00,23170,23175,23170,23170,7 06/10/2009,13:51:00,23175,23195,23175,23190,67 06/10/2009,13:54:00,23190,23190,23180,23180,13 06/10/2009,13:57:00,23180,23185,23175,23180,20 06/10/2009,14:00:00,23175,23185,23175,23185,13 06/10/2009,14:03:00,23180,23185,23175,23175,17 06/10/2009,14:06:00,23175,23190,23175,23190,61 06/10/2009,14:09:00,23185,23190,23175,23180,51 06/10/2009,14:12:00,23175,23185,23170,23170,38 06/10/2009,14:15:00,23170,23170,23160,23160,21 06/10/2009,14:18:00,23160,23160,23160,23160,7 06/10/2009,14:21:00,23160,23175,23160,23175,25 06/10/2009,14:24:00,23170,23180,23165,23165,36 06/10/2009,14:27:00,23170,23180,23170,23175,18 06/10/2009,14:30:00,23175,23175,23160,23160,20 06/10/2009,14:33:00,23155,23165,23145,23165,63 06/10/2009,14:36:00,23160,23170,23160,23160,40 06/10/2009,14:39:00,23160,23160,23150,23155,13 06/10/2009,14:42:00,23155,23155,23150,23150,13 06/10/2009,14:45:00,23155,23155,23145,23145,20 06/10/2009,14:48:00,23145,23155,23145,23155,14 06/10/2009,14:51:00,23150,23155,23150,23155,20 06/10/2009,14:54:00,23160,23170,23160,23160,56 06/10/2009,14:57:00,23165,23165,23160,23160,17 06/10/2009,15:00:00,23165,23190,23165,23185,65 06/10/2009,15:03:00,23180,23190,23180,23180,19 06/10/2009,15:06:00,23175,23185,23175,23175,40 06/10/2009,15:09:00,23180,23180,23170,23175,18 06/10/2009,15:12:00,23175,23175,23165,23175,45 06/10/2009,15:15:00,23170,23175,23165,23175,30 06/10/2009,15:18:00,23170,23170,23155,23160,39 06/10/2009,15:21:00,23155,23170,23150,23160,54 06/10/2009,15:24:00,23165,23165,23145,23145,38 06/10/2009,15:27:00,23145,23145,23130,23140,40 06/10/2009,15:30:00,23130,23175,23125,23160,101 06/10/2009,15:33:00,23170,23180,23155,23180,158 06/10/2009,15:36:00,23185,23200,23155,23170,184 06/10/2009,15:39:00,23165,23245,23165,23235,333 06/10/2009,15:42:00,23230,23250,23215,23225,199 06/10/2009,15:45:00,23225,23260,23225,23260,185 06/10/2009,15:48:00,23260,23260,23230,23235,67 06/10/2009,15:51:00,23245,23295,23240,23290,202 06/10/2009,15:54:00,23295,23305,23280,23280,159 06/10/2009,15:57:00,23290,23290,23265,23285,58 06/10/2009,16:00:00,23290,23300,23275,23295,156 06/10/2009,16:03:00,23300,23325,23280,23310,211 06/10/2009,16:06:00,23310,23310,23275,23295,111 06/10/2009,16:09:00,23295,23310,23280,23285,72 06/10/2009,16:12:00,23290,23290,23265,23280,83 06/10/2009,16:15:00,23285,23295,23285,23285,58 06/10/2009,16:18:00,23290,23305,23285,23305,64 06/10/2009,16:21:00,23310,23320,23300,23315,113 06/10/2009,16:24:00,23315,23335,23305,23305,171 06/10/2009,16:27:00,23300,23310,23285,23285,102 06/10/2009,16:30:00,23285,23295,23270,23290,113 06/10/2009,16:33:00,23290,23295,23270,23290,88 06/10/2009,16:36:00,23285,23325,23280,23320,115 06/10/2009,16:39:00,23320,23330,23300,23300,140 06/10/2009,16:42:00,23305,23340,23300,23325,183 06/10/2009,16:45:00,23320,23335,23310,23315,86 06/10/2009,16:48:00,23315,23330,23305,23305,73 06/10/2009,16:51:00,23305,23320,23305,23305,55 06/10/2009,16:54:00,23300,23325,23300,23310,68 06/10/2009,16:57:00,23305,23320,23300,23320,67 06/10/2009,17:00:00,23320,23325,23305,23310,92 06/10/2009,17:03:00,23310,23350,23300,23345,193 06/10/2009,17:06:00,23340,23365,23330,23360,168 06/10/2009,17:09:00,23360,23385,23355,23370,140 06/10/2009,17:12:00,23370,23380,23360,23365,57 06/10/2009,17:15:00,23370,23375,23355,23365,67 06/10/2009,17:18:00,23360,23370,23350,23360,87 06/10/2009,17:21:00,23360,23385,23360,23380,89 06/10/2009,17:24:00,23375,23385,23360,23375,196 06/10/2009,17:27:00,23375,23410,23370,23390,358 06/10/2009,17:30:00,23385,23395,23330,23355,377 06/10/2009,17:33:00,23355,23355,23320,23340,260 06/10/2009,17:36:00,23340,23405,23330,23370,302 06/10/2009,17:39:00,23370,23380,23360,23360,43 07/10/2009,09:00:00,23310,23390,23305,23350,316 07/10/2009,09:03:00,23345,23350,23295,23320,424 07/10/2009,09:06:00,23325,23330,23305,23325,221 07/10/2009,09:09:00,23320,23360,23315,23360,169 07/10/2009,09:12:00,23360,23405,23355,23400,361 07/10/2009,09:15:00,23400,23440,23390,23430,174 07/10/2009,09:18:00,23435,23480,23430,23480,259 07/10/2009,09:21:00,23480,23535,23480,23530,293 07/10/2009,09:24:00,23535,23550,23510,23515,211 07/10/2009,09:27:00,23520,23530,23480,23485,151 07/10/2009,09:30:00,23490,23490,23470,23485,91 07/10/2009,09:33:00,23485,23485,23445,23450,117 07/10/2009,09:36:00,23450,23460,23430,23460,72 07/10/2009,09:39:00,23460,23465,23420,23465,138 07/10/2009,09:42:00,23465,23475,23450,23465,79 07/10/2009,09:45:00,23460,23460,23425,23430,95 07/10/2009,09:48:00,23435,23450,23435,23445,33 07/10/2009,09:51:00,23455,23455,23445,23455,54 07/10/2009,09:54:00,23455,23465,23450,23450,29 07/10/2009,09:57:00,23450,23475,23450,23465,40 07/10/2009,10:00:00,23470,23500,23470,23490,94 07/10/2009,10:03:00,23485,23490,23475,23475,40 07/10/2009,10:06:00,23475,23475,23440,23440,85 07/10/2009,10:09:00,23435,23460,23435,23450,58 07/10/2009,10:12:00,23455,23470,23455,23455,44 07/10/2009,10:15:00,23450,23455,23445,23445,18 07/10/2009,10:18:00,23445,23460,23445,23450,38 07/10/2009,10:21:00,23450,23450,23405,23425,118 07/10/2009,10:24:00,23425,23430,23405,23410,43 07/10/2009,10:27:00,23415,23435,23415,23430,46 07/10/2009,10:30:00,23435,23460,23435,23445,52 07/10/2009,10:33:00,23450,23490,23450,23475,117 07/10/2009,10:36:00,23475,23480,23470,23475,17 07/10/2009,10:39:00,23470,23510,23470,23500,85 07/10/2009,10:42:00,23500,23500,23475,23480,63 07/10/2009,10:45:00,23480,23490,23470,23480,43 07/10/2009,10:48:00,23480,23485,23475,23475,16 07/10/2009,10:51:00,23475,23490,23475,23490,34 07/10/2009,10:54:00,23485,23495,23475,23495,23 07/10/2009,10:57:00,23490,23495,23475,23485,22 07/10/2009,11:00:00,23480,23510,23455,23510,173 07/10/2009,11:03:00,23505,23505,23480,23485,86 07/10/2009,11:06:00,23490,23495,23485,23490,40 07/10/2009,11:09:00,23495,23510,23480,23485,86 07/10/2009,11:12:00,23490,23495,23485,23485,16 07/10/2009,11:15:00,23490,23500,23485,23500,29 07/10/2009,11:18:00,23495,23495,23475,23485,53 07/10/2009,11:21:00,23485,23485,23470,23470,20 07/10/2009,11:24:00,23470,23470,23450,23455,39 07/10/2009,11:27:00,23455,23455,23445,23450,37 07/10/2009,11:30:00,23450,23455,23445,23455,43 07/10/2009,11:33:00,23455,23465,23450,23460,33 07/10/2009,11:36:00,23450,23455,23445,23455,34 07/10/2009,11:39:00,23455,23465,23450,23465,9 07/10/2009,11:42:00,23455,23460,23455,23460,21 07/10/2009,11:45:00,23455,23455,23445,23445,28 07/10/2009,11:48:00,23445,23450,23445,23450,8 07/10/2009,11:51:00,23445,23445,23430,23435,34 07/10/2009,11:54:00,23430,23435,23420,23425,36 07/10/2009,11:57:00,23425,23435,23420,23425,17 07/10/2009,12:00:00,23430,23440,23425,23430,13 07/10/2009,12:03:00,23435,23435,23410,23410,35 07/10/2009,12:06:00,23405,23420,23400,23415,37 07/10/2009,12:09:00,23415,23420,23410,23420,18 07/10/2009,12:12:00,23410,23415,23405,23410,16 07/10/2009,12:15:00,23410,23410,23410,23410,35 07/10/2009,12:18:00,23420,23435,23420,23435,34 07/10/2009,12:21:00,23435,23435,23425,23435,18 07/10/2009,12:24:00,23435,23435,23425,23430,355 07/10/2009,12:27:00,23425,23430,23420,23425,14 07/10/2009,12:30:00,23425,23425,23425,23425,2 07/10/2009,12:33:00,23425,23425,23400,23400,45 07/10/2009,12:36:00,23400,23405,23390,23395,38 07/10/2009,12:39:00,23395,23395,23365,23365,50 07/10/2009,12:42:00,23370,23375,23355,23365,49 07/10/2009,12:45:00,23365,23370,23365,23370,17 07/10/2009,12:48:00,23370,23375,23365,23365,26 07/10/2009,12:51:00,23370,23375,23360,23370,12 07/10/2009,12:54:00,23375,23385,23370,23380,25 07/10/2009,12:57:00,23380,23385,23330,23340,156 07/10/2009,13:00:00,23345,23350,23315,23335,126 07/10/2009,13:03:00,23335,23335,23325,23330,50 07/10/2009,13:06:00,23335,23360,23335,23350,60 07/10/2009,13:09:00,23350,23365,23350,23360,41 07/10/2009,13:12:00,23360,23365,23355,23360,13 07/10/2009,13:15:00,23370,23375,23365,23370,15 07/10/2009,13:18:00,23360,23360,23330,23330,28 07/10/2009,13:21:00,23335,23345,23335,23340,22 07/10/2009,13:24:00,23340,23340,23285,23285,115 07/10/2009,13:27:00,23285,23290,23250,23260,132 07/10/2009,13:30:00,23265,23305,23260,23300,134 07/10/2009,13:33:00,23305,23325,23300,23300,57 07/10/2009,13:36:00,23300,23310,23300,23305,22 07/10/2009,13:39:00,23305,23345,23305,23345,44 07/10/2009,13:42:00,23350,23355,23345,23355,35 07/10/2009,13:45:00,23350,23350,23335,23340,25 07/10/2009,13:48:00,23340,23340,23320,23330,17 07/10/2009,13:51:00,23330,23335,23330,23335,61 07/10/2009,13:54:00,23335,23335,23325,23330,17 07/10/2009,13:57:00,23330,23330,23320,23320,12 07/10/2009,14:00:00,23315,23315,23280,23295,60 07/10/2009,14:03:00,23300,23330,23300,23320,45 07/10/2009,14:06:00,23310,23315,23305,23310,24 07/10/2009,14:09:00,23310,23325,23305,23310,29 07/10/2009,14:12:00,23310,23315,23305,23305,22 07/10/2009,14:15:00,23310,23310,23305,23305,17 07/10/2009,14:18:00,23310,23320,23305,23310,19 07/10/2009,14:21:00,23310,23310,23295,23295,17 07/10/2009,14:24:00,23305,23325,23305,23325,35 07/10/2009,14:27:00,23325,23340,23320,23340,18 07/10/2009,14:30:00,23335,23335,23320,23325,20 07/10/2009,14:33:00,23330,23350,23330,23340,60 07/10/2009,14:36:00,23345,23345,23335,23340,22 07/10/2009,14:39:00,23345,23365,23340,23365,57 07/10/2009,14:42:00,23360,23365,23355,23365,25 07/10/2009,14:45:00,23365,23370,23330,23330,78 07/10/2009,14:48:00,23325,23330,23305,23315,48 07/10/2009,14:51:00,23320,23320,23310,23315,14 07/10/2009,14:54:00,23310,23340,23310,23325,46 07/10/2009,14:57:00,23320,23330,23315,23330,22 07/10/2009,15:00:00,23330,23335,23315,23320,32 07/10/2009,15:03:00,23325,23340,23320,23340,51 07/10/2009,15:06:00,23340,23345,23330,23335,20 07/10/2009,15:09:00,23335,23340,23335,23335,15 07/10/2009,15:12:00,23335,23350,23335,23350,16 07/10/2009,15:15:00,23345,23350,23340,23350,24 07/10/2009,15:18:00,23345,23365,23345,23355,98 07/10/2009,15:21:00,23355,23360,23350,23360,15 07/10/2009,15:24:00,23360,23365,23350,23365,32 07/10/2009,15:27:00,23355,23355,23340,23350,26 07/10/2009,15:30:00,23350,23355,23315,23330,136 07/10/2009,15:33:00,23340,23410,23340,23410,183 07/10/2009,15:36:00,23410,23420,23380,23415,241 07/10/2009,15:39:00,23415,23440,23365,23370,214 07/10/2009,15:42:00,23370,23380,23330,23350,195 07/10/2009,15:45:00,23360,23380,23325,23325,147 07/10/2009,15:48:00,23325,23350,23290,23335,171 07/10/2009,15:51:00,23330,23370,23330,23360,115 07/10/2009,15:54:00,23350,23385,23315,23375,150 07/10/2009,15:57:00,23380,23380,23340,23360,78 07/10/2009,16:00:00,23360,23365,23330,23345,72 07/10/2009,16:03:00,23360,23365,23330,23350,96 07/10/2009,16:06:00,23355,23355,23330,23350,58 07/10/2009,16:09:00,23345,23395,23345,23390,119 07/10/2009,16:12:00,23395,23415,23380,23405,127 07/10/2009,16:15:00,23410,23455,23395,23435,131 07/10/2009,16:18:00,23435,23445,23420,23425,113 07/10/2009,16:21:00,23420,23435,23415,23420,85 07/10/2009,16:24:00,23425,23425,23405,23410,45 07/10/2009,16:27:00,23415,23415,23395,23405,60 07/10/2009,16:30:00,23395,23415,23365,23375,205 07/10/2009,16:33:00,23380,23395,23355,23370,180 07/10/2009,16:36:00,23370,23415,23365,23400,145 07/10/2009,16:39:00,23400,23410,23385,23395,60 07/10/2009,16:42:00,23390,23415,23385,23405,84 07/10/2009,16:45:00,23395,23410,23390,23400,46 07/10/2009,16:48:00,23395,23400,23370,23375,116 07/10/2009,16:51:00,23380,23430,23380,23425,81 07/10/2009,16:54:00,23425,23435,23415,23430,91 07/10/2009,16:57:00,23425,23430,23405,23405,72 07/10/2009,17:00:00,23410,23425,23405,23425,77 07/10/2009,17:03:00,23425,23455,23425,23430,162 07/10/2009,17:06:00,23435,23450,23430,23430,61 07/10/2009,17:09:00,23425,23425,23410,23420,55 07/10/2009,17:12:00,23425,23430,23395,23395,78 07/10/2009,17:15:00,23400,23415,23390,23400,55 07/10/2009,17:18:00,23395,23405,23390,23400,48 07/10/2009,17:21:00,23400,23415,23395,23410,53 07/10/2009,17:24:00,23410,23420,23390,23395,103 07/10/2009,17:27:00,23395,23395,23335,23340,217 07/10/2009,17:30:00,23335,23340,23310,23320,110 07/10/2009,17:33:00,23315,23340,23280,23280,126 07/10/2009,17:36:00,23280,23300,23265,23280,143 07/10/2009,17:39:00,23275,23275,23220,23225,92 08/10/2009,09:00:00,23580,23625,23535,23610,442 08/10/2009,09:03:00,23615,23630,23595,23600,262 08/10/2009,09:06:00,23600,23605,23575,23580,199 08/10/2009,09:09:00,23580,23585,23570,23575,76 08/10/2009,09:12:00,23570,23570,23530,23535,253 08/10/2009,09:15:00,23540,23545,23515,23540,199 08/10/2009,09:18:00,23540,23545,23525,23525,135 08/10/2009,09:21:00,23520,23550,23510,23550,142 08/10/2009,09:24:00,23555,23580,23550,23580,128 08/10/2009,09:27:00,23575,23590,23560,23575,132 08/10/2009,09:30:00,23575,23585,23565,23575,64 08/10/2009,09:33:00,23575,23600,23570,23590,93 08/10/2009,09:36:00,23590,23590,23545,23560,98 08/10/2009,09:39:00,23565,23565,23540,23550,78 08/10/2009,09:42:00,23550,23600,23550,23580,106 08/10/2009,09:45:00,23585,23590,23575,23575,52 08/10/2009,09:48:00,23580,23590,23575,23580,71 08/10/2009,09:51:00,23580,23585,23565,23565,59 08/10/2009,09:54:00,23575,23580,23570,23575,28 08/10/2009,09:57:00,23575,23590,23570,23580,54 08/10/2009,10:00:00,23585,23610,23575,23595,113 08/10/2009,10:03:00,23595,23610,23590,23595,52 08/10/2009,10:06:00,23595,23600,23575,23580,49 08/10/2009,10:09:00,23585,23595,23570,23580,48 08/10/2009,10:12:00,23580,23590,23575,23580,51 08/10/2009,10:15:00,23585,23590,23575,23580,33 08/10/2009,10:18:00,23580,23585,23570,23585,43 08/10/2009,10:21:00,23580,23595,23570,23590,55 08/10/2009,10:24:00,23585,23590,23580,23580,17 08/10/2009,10:27:00,23575,23585,23570,23570,41 08/10/2009,10:30:00,23570,23585,23570,23585,65 08/10/2009,10:33:00,23585,23600,23570,23595,58 08/10/2009,10:36:00,23585,23600,23580,23595,36 08/10/2009,10:39:00,23595,23595,23585,23585,23 08/10/2009,10:42:00,23580,23600,23580,23595,62 08/10/2009,10:45:00,23590,23595,23590,23595,40 08/10/2009,10:48:00,23590,23590,23580,23580,20 08/10/2009,10:51:00,23585,23585,23565,23570,22 08/10/2009,10:54:00,23565,23565,23550,23550,39 08/10/2009,10:57:00,23545,23545,23510,23515,132 08/10/2009,11:00:00,23515,23530,23495,23530,123 08/10/2009,11:03:00,23530,23530,23515,23515,56 08/10/2009,11:06:00,23515,23525,23515,23525,23 08/10/2009,11:09:00,23525,23525,23520,23520,17 08/10/2009,11:12:00,23515,23520,23510,23515,28 08/10/2009,11:15:00,23510,23515,23505,23515,32 08/10/2009,11:18:00,23515,23520,23515,23515,25 08/10/2009,11:21:00,23520,23540,23515,23540,47 08/10/2009,11:24:00,23540,23540,23520,23530,24 08/10/2009,11:27:00,23535,23540,23530,23540,16 08/10/2009,11:30:00,23545,23550,23545,23550,29 08/10/2009,11:33:00,23550,23555,23540,23550,16 08/10/2009,11:36:00,23545,23545,23540,23545,6 08/10/2009,11:39:00,23545,23555,23545,23545,39 08/10/2009,11:42:00,23545,23555,23545,23555,12 08/10/2009,11:45:00,23555,23565,23555,23560,11 08/10/2009,11:48:00,23555,23560,23555,23560,24 08/10/2009,11:51:00,23560,23565,23555,23565,11 08/10/2009,11:54:00,23565,23565,23555,23565,29 08/10/2009,11:57:00,23570,23575,23555,23565,51 08/10/2009,12:00:00,23555,23565,23540,23550,29 08/10/2009,12:03:00,23550,23555,23545,23555,12 08/10/2009,12:06:00,23555,23560,23555,23555,24 08/10/2009,12:09:00,23555,23560,23550,23550,7 08/10/2009,12:12:00,23550,23555,23550,23555,3 08/10/2009,12:15:00,23555,23560,23555,23555,11 08/10/2009,12:18:00,23555,23555,23550,23550,4 08/10/2009,12:21:00,23560,23560,23555,23560,16 08/10/2009,12:24:00,23555,23560,23550,23550,19 08/10/2009,12:27:00,23555,23565,23555,23565,18 08/10/2009,12:30:00,23565,23565,23560,23565,9 08/10/2009,12:33:00,23565,23570,23560,23565,12 08/10/2009,12:36:00,23565,23565,23565,23565,3 08/10/2009,12:39:00,23560,23565,23550,23565,8 08/10/2009,12:42:00,23560,23565,23560,23565,8 08/10/2009,12:45:00,23560,23560,23560,23560,8 08/10/2009,12:48:00,23565,23565,23550,23555,14 08/10/2009,12:51:00,23555,23560,23555,23555,19 08/10/2009,12:54:00,23560,23560,23555,23555,4 08/10/2009,12:57:00,23560,23560,23545,23545,25 08/10/2009,13:00:00,23555,23565,23550,23550,23 08/10/2009,13:03:00,23550,23555,23540,23540,18 08/10/2009,13:06:00,23545,23560,23545,23555,41 08/10/2009,13:09:00,23560,23560,23555,23555,8 08/10/2009,13:12:00,23555,23555,23550,23555,4 08/10/2009,13:15:00,23550,23550,23545,23545,5 08/10/2009,13:18:00,23555,23555,23545,23545,24 08/10/2009,13:21:00,23550,23555,23550,23555,20 08/10/2009,13:24:00,23555,23570,23550,23565,65 08/10/2009,13:27:00,23565,23565,23555,23560,32 08/10/2009,13:30:00,23555,23565,23555,23560,10 08/10/2009,13:33:00,23560,23565,23550,23565,21 08/10/2009,13:36:00,23560,23560,23555,23555,2 08/10/2009,13:39:00,23560,23565,23550,23550,18 08/10/2009,13:42:00,23560,23565,23550,23560,12 08/10/2009,13:45:00,23555,23590,23550,23570,59 08/10/2009,13:48:00,23565,23580,23565,23565,35 08/10/2009,13:51:00,23575,23575,23570,23570,5 08/10/2009,13:54:00,23570,23590,23570,23590,15 08/10/2009,13:57:00,23590,23590,23570,23570,43 08/10/2009,14:00:00,23575,23575,23570,23570,18 08/10/2009,14:03:00,23580,23580,23575,23575,3 08/10/2009,14:06:00,23570,23580,23570,23575,21 08/10/2009,14:09:00,23575,23575,23570,23575,19 08/10/2009,14:12:00,23580,23580,23575,23580,23 08/10/2009,14:15:00,23575,23580,23570,23580,23 08/10/2009,14:18:00,23580,23580,23570,23580,19 08/10/2009,14:21:00,23575,23580,23570,23575,29 08/10/2009,14:24:00,23575,23585,23575,23585,17 08/10/2009,14:27:00,23580,23585,23565,23585,27 08/10/2009,14:30:00,23585,23650,23585,23615,425 08/10/2009,14:33:00,23610,23620,23595,23600,70 08/10/2009,14:36:00,23600,23625,23595,23620,34 08/10/2009,14:39:00,23615,23620,23605,23610,65 08/10/2009,14:42:00,23610,23620,23610,23615,25 08/10/2009,14:45:00,23615,23620,23600,23610,54 08/10/2009,14:48:00,23605,23615,23605,23610,30 08/10/2009,14:51:00,23610,23615,23605,23610,28 08/10/2009,14:54:00,23605,23630,23605,23625,51 08/10/2009,14:57:00,23625,23625,23620,23620,26 08/10/2009,15:00:00,23620,23625,23610,23610,29 08/10/2009,15:03:00,23610,23620,23610,23610,35 08/10/2009,15:06:00,23610,23625,23600,23610,91 08/10/2009,15:09:00,23610,23615,23605,23610,46 08/10/2009,15:12:00,23605,23605,23595,23605,109 08/10/2009,15:15:00,23605,23605,23550,23565,155 08/10/2009,15:18:00,23570,23575,23545,23550,77 08/10/2009,15:21:00,23550,23560,23540,23555,101 08/10/2009,15:24:00,23555,23570,23555,23560,103 08/10/2009,15:27:00,23560,23565,23545,23565,50 08/10/2009,15:30:00,23565,23600,23555,23565,124 08/10/2009,15:33:00,23565,23570,23500,23540,224 08/10/2009,15:36:00,23545,23585,23530,23565,132 08/10/2009,15:39:00,23560,23575,23550,23550,68 08/10/2009,15:42:00,23550,23600,23545,23580,103 08/10/2009,15:45:00,23585,23590,23550,23585,78 08/10/2009,15:48:00,23585,23585,23530,23545,75 08/10/2009,15:51:00,23550,23555,23520,23535,89 08/10/2009,15:54:00,23545,23565,23535,23555,52 08/10/2009,15:57:00,23555,23555,23525,23550,43 08/10/2009,16:00:00,23550,23550,23480,23510,276 08/10/2009,16:03:00,23505,23535,23495,23505,139 08/10/2009,16:06:00,23500,23510,23480,23485,147 08/10/2009,16:09:00,23490,23520,23485,23500,108 08/10/2009,16:12:00,23505,23535,23495,23525,78 08/10/2009,16:15:00,23525,23540,23520,23525,85 08/10/2009,16:18:00,23520,23535,23490,23500,86 08/10/2009,16:21:00,23495,23530,23485,23530,81 08/10/2009,16:24:00,23525,23540,23520,23530,48 08/10/2009,16:27:00,23535,23550,23525,23545,84 08/10/2009,16:30:00,23535,23560,23525,23550,108 08/10/2009,16:33:00,23550,23550,23540,23545,30 08/10/2009,16:36:00,23545,23560,23535,23545,56 08/10/2009,16:39:00,23555,23585,23555,23565,131 08/10/2009,16:42:00,23565,23585,23565,23570,84 08/10/2009,16:45:00,23570,23605,23570,23585,164 08/10/2009,16:48:00,23595,23595,23575,23575,61 08/10/2009,16:51:00,23580,23580,23570,23575,23 08/10/2009,16:54:00,23575,23605,23570,23590,86 08/10/2009,16:57:00,23585,23585,23570,23575,27 08/10/2009,17:00:00,23570,23580,23570,23580,26 08/10/2009,17:03:00,23585,23585,23540,23550,148 08/10/2009,17:06:00,23550,23575,23550,23565,36 08/10/2009,17:09:00,23575,23600,23570,23585,88 08/10/2009,17:12:00,23580,23585,23570,23585,80 08/10/2009,17:15:00,23585,23600,23580,23595,101 08/10/2009,17:18:00,23600,23615,23595,23610,139 08/10/2009,17:21:00,23605,23635,23600,23630,227 08/10/2009,17:24:00,23625,23640,23590,23600,178 08/10/2009,17:27:00,23600,23620,23590,23590,238 08/10/2009,17:30:00,23595,23640,23570,23630,196 08/10/2009,17:33:00,23630,23665,23625,23645,175 08/10/2009,17:36:00,23640,23675,23640,23670,157 08/10/2009,17:39:00,23675,23680,23660,23675,59 09/10/2009,09:00:00,23540,23615,23520,23580,373 09/10/2009,09:03:00,23585,23675,23575,23660,311 09/10/2009,09:06:00,23655,23665,23635,23635,122 09/10/2009,09:09:00,23640,23660,23635,23660,69 09/10/2009,09:12:00,23660,23685,23660,23665,122 09/10/2009,09:15:00,23675,23710,23675,23710,175 09/10/2009,09:18:00,23710,23750,23710,23740,219 09/10/2009,09:21:00,23740,23780,23740,23755,222 09/10/2009,09:24:00,23760,23765,23725,23730,160 09/10/2009,09:27:00,23730,23735,23715,23715,70 09/10/2009,09:30:00,23720,23725,23705,23705,156 09/10/2009,09:33:00,23710,23715,23690,23710,120 09/10/2009,09:36:00,23710,23735,23705,23715,64 09/10/2009,09:39:00,23710,23720,23700,23715,54 09/10/2009,09:42:00,23715,23715,23705,23705,41 09/10/2009,09:45:00,23705,23745,23705,23735,76 09/10/2009,09:48:00,23735,23735,23705,23720,68 09/10/2009,09:51:00,23720,23730,23710,23730,68 09/10/2009,09:54:00,23730,23740,23725,23740,251 09/10/2009,09:57:00,23735,23750,23735,23740,135 09/10/2009,10:00:00,23745,23755,23740,23745,88 09/10/2009,10:03:00,23745,23750,23720,23725,90 09/10/2009,10:06:00,23725,23725,23705,23725,70 09/10/2009,10:09:00,23725,23730,23720,23725,29 09/10/2009,10:12:00,23725,23740,23715,23725,64 09/10/2009,10:15:00,23725,23735,23720,23730,46 09/10/2009,10:18:00,23725,23725,23690,23705,108 09/10/2009,10:21:00,23705,23710,23695,23695,39 09/10/2009,10:24:00,23690,23695,23660,23675,137 09/10/2009,10:27:00,23670,23690,23665,23675,60 09/10/2009,10:30:00,23680,23690,23655,23665,135 09/10/2009,10:33:00,23670,23685,23660,23660,78 09/10/2009,10:36:00,23660,23665,23645,23655,99 09/10/2009,10:39:00,23655,23655,23645,23650,62 09/10/2009,10:42:00,23650,23660,23650,23660,29 09/10/2009,10:45:00,23660,23660,23640,23645,39 09/10/2009,10:48:00,23645,23650,23645,23645,22 09/10/2009,10:51:00,23650,23690,23645,23675,65 09/10/2009,10:54:00,23670,23675,23665,23675,25 09/10/2009,10:57:00,23660,23675,23660,23670,51 09/10/2009,11:00:00,23675,23680,23670,23675,21 09/10/2009,11:03:00,23675,23685,23670,23670,50 09/10/2009,11:06:00,23675,23685,23670,23680,35 09/10/2009,11:09:00,23680,23685,23665,23680,42 09/10/2009,11:12:00,23675,23680,23665,23680,46 09/10/2009,11:15:00,23675,23675,23670,23670,16 09/10/2009,11:18:00,23670,23675,23650,23665,47 09/10/2009,11:21:00,23665,23665,23660,23665,15 09/10/2009,11:24:00,23665,23665,23650,23650,25 09/10/2009,11:27:00,23650,23660,23645,23650,33 09/10/2009,11:30:00,23655,23665,23650,23665,12 09/10/2009,11:33:00,23660,23660,23635,23635,50 09/10/2009,11:36:00,23640,23660,23635,23655,32 09/10/2009,11:39:00,23650,23650,23630,23635,37 09/10/2009,11:42:00,23635,23660,23635,23640,35 09/10/2009,11:45:00,23640,23655,23640,23645,23 09/10/2009,11:48:00,23650,23650,23640,23640,14 09/10/2009,11:51:00,23640,23655,23620,23625,92 09/10/2009,11:54:00,23625,23650,23620,23625,67 09/10/2009,11:57:00,23635,23635,23620,23625,30 09/10/2009,12:00:00,23620,23640,23620,23630,28 09/10/2009,12:03:00,23630,23635,23625,23625,22 09/10/2009,12:06:00,23630,23645,23630,23635,21 09/10/2009,12:09:00,23635,23645,23635,23645,16 09/10/2009,12:12:00,23645,23650,23640,23640,37 09/10/2009,12:15:00,23640,23650,23640,23645,9 09/10/2009,12:18:00,23645,23655,23640,23650,62 09/10/2009,12:21:00,23650,23650,23630,23635,26 09/10/2009,12:24:00,23630,23640,23630,23635,46 09/10/2009,12:27:00,23635,23640,23635,23640,8 09/10/2009,12:30:00,23630,23630,23630,23630,12 09/10/2009,12:33:00,23630,23630,23625,23625,5 09/10/2009,12:36:00,23630,23630,23620,23620,123 09/10/2009,12:39:00,23625,23625,23610,23625,32 09/10/2009,12:42:00,23620,23630,23620,23630,65 09/10/2009,12:45:00,23630,23630,23625,23625,11 09/10/2009,12:48:00,23630,23635,23630,23635,10 09/10/2009,12:51:00,23635,23635,23620,23625,18 09/10/2009,12:54:00,23625,23625,23620,23620,10 09/10/2009,12:57:00,23625,23625,23615,23615,17 09/10/2009,13:00:00,23620,23655,23615,23645,113 09/10/2009,13:03:00,23640,23655,23640,23650,32 09/10/2009,13:06:00,23650,23660,23650,23660,69 09/10/2009,13:09:00,23660,23660,23625,23630,52 09/10/2009,13:12:00,23630,23635,23625,23625,18 09/10/2009,13:15:00,23630,23640,23625,23635,21 09/10/2009,13:18:00,23630,23635,23630,23630,5 09/10/2009,13:21:00,23625,23635,23625,23630,19 09/10/2009,13:24:00,23625,23625,23615,23620,25 09/10/2009,13:27:00,23615,23615,23610,23610,19 09/10/2009,13:30:00,23620,23625,23615,23620,15 09/10/2009,13:33:00,23615,23615,23605,23610,12 09/10/2009,13:36:00,23605,23610,23600,23600,40 09/10/2009,13:39:00,23595,23595,23585,23585,99 09/10/2009,13:42:00,23590,23605,23585,23600,22 09/10/2009,13:45:00,23600,23610,23595,23595,30 09/10/2009,13:48:00,23590,23590,23585,23590,18 09/10/2009,13:51:00,23590,23595,23580,23585,47 09/10/2009,13:54:00,23585,23590,23580,23590,24 09/10/2009,13:57:00,23585,23585,23565,23575,52 09/10/2009,14:00:00,23580,23590,23575,23575,64 09/10/2009,14:03:00,23575,23575,23555,23560,38 09/10/2009,14:06:00,23560,23560,23545,23550,81 09/10/2009,14:09:00,23545,23555,23505,23525,130 09/10/2009,14:12:00,23520,23530,23510,23520,77 09/10/2009,14:15:00,23520,23530,23510,23525,41 09/10/2009,14:18:00,23530,23530,23495,23520,62 09/10/2009,14:21:00,23515,23515,23485,23495,63 09/10/2009,14:24:00,23495,23495,23475,23480,88 09/10/2009,14:27:00,23480,23505,23465,23500,60 09/10/2009,14:30:00,23495,23555,23495,23520,240 09/10/2009,14:33:00,23525,23555,23520,23545,157 09/10/2009,14:36:00,23545,23580,23545,23560,125 09/10/2009,14:39:00,23570,23575,23560,23560,48 09/10/2009,14:42:00,23560,23570,23555,23565,70 09/10/2009,14:45:00,23565,23570,23560,23565,64 09/10/2009,14:48:00,23565,23605,23565,23590,75 09/10/2009,14:51:00,23595,23615,23590,23615,57 09/10/2009,14:54:00,23615,23640,23610,23630,155 09/10/2009,14:57:00,23625,23640,23620,23620,69 09/10/2009,15:00:00,23620,23640,23600,23600,103 09/10/2009,15:03:00,23600,23610,23595,23605,74 09/10/2009,15:06:00,23610,23615,23610,23610,44 09/10/2009,15:09:00,23610,23615,23610,23610,16 09/10/2009,15:12:00,23610,23635,23610,23635,33 09/10/2009,15:15:00,23635,23645,23625,23625,41 09/10/2009,15:18:00,23625,23625,23605,23605,59 09/10/2009,15:21:00,23610,23610,23600,23605,19 09/10/2009,15:24:00,23605,23635,23605,23635,74 09/10/2009,15:27:00,23635,23655,23630,23645,71 09/10/2009,15:30:00,23640,23650,23610,23610,381 09/10/2009,15:33:00,23600,23635,23585,23635,141 09/10/2009,15:36:00,23635,23650,23605,23620,102 09/10/2009,15:39:00,23620,23675,23610,23660,229 09/10/2009,15:42:00,23665,23680,23650,23670,114 09/10/2009,15:45:00,23675,23690,23660,23680,92 09/10/2009,15:48:00,23685,23690,23665,23690,101 09/10/2009,15:51:00,23690,23705,23680,23695,114 09/10/2009,15:54:00,23685,23705,23680,23700,80 09/10/2009,15:57:00,23700,23700,23685,23700,58 09/10/2009,16:00:00,23705,23710,23685,23690,85 09/10/2009,16:03:00,23690,23690,23675,23680,79 09/10/2009,16:06:00,23680,23695,23675,23685,65 09/10/2009,16:09:00,23680,23705,23680,23705,75 09/10/2009,16:12:00,23705,23725,23700,23705,100 09/10/2009,16:15:00,23700,23705,23680,23685,90 09/10/2009,16:18:00,23690,23690,23650,23650,152 09/10/2009,16:21:00,23645,23660,23640,23655,67 09/10/2009,16:24:00,23660,23680,23660,23675,74 09/10/2009,16:27:00,23670,23675,23665,23675,39 09/10/2009,16:30:00,23675,23695,23675,23690,61 09/10/2009,16:33:00,23690,23700,23680,23685,31 09/10/2009,16:36:00,23685,23700,23670,23675,58 09/10/2009,16:39:00,23680,23690,23675,23680,64 09/10/2009,16:42:00,23680,23685,23680,23680,17 09/10/2009,16:45:00,23680,23685,23650,23655,60 09/10/2009,16:48:00,23660,23665,23655,23665,23 09/10/2009,16:51:00,23660,23675,23660,23665,33 09/10/2009,16:54:00,23665,23695,23665,23690,97 09/10/2009,16:57:00,23695,23695,23685,23685,51 09/10/2009,17:00:00,23685,23685,23665,23675,61 09/10/2009,17:03:00,23680,23690,23680,23680,22 09/10/2009,17:06:00,23685,23695,23675,23695,38 09/10/2009,17:09:00,23690,23715,23690,23705,101 09/10/2009,17:12:00,23705,23705,23675,23680,119 09/10/2009,17:15:00,23680,23695,23670,23685,106 09/10/2009,17:18:00,23675,23680,23650,23680,118 09/10/2009,17:21:00,23675,23685,23670,23685,88 09/10/2009,17:24:00,23680,23685,23670,23675,141 09/10/2009,17:27:00,23675,23720,23675,23705,230 09/10/2009,17:30:00,23705,23750,23695,23730,277 09/10/2009,17:33:00,23730,23750,23715,23715,107 09/10/2009,17:36:00,23715,23720,23705,23715,60 09/10/2009,17:39:00,23715,23725,23710,23715,28