DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 07/10/2009,11:15:00,23500,23500,23495,23500,4 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 12/10/2009,09:00:00,23820,23860,23815,23830,256 12/10/2009,09:03:00,23835,23865,23830,23840,128 12/10/2009,09:06:00,23845,23860,23815,23850,149 12/10/2009,09:09:00,23845,23855,23815,23820,135 12/10/2009,09:12:00,23820,23845,23820,23840,39 12/10/2009,09:15:00,23840,23855,23830,23845,107 12/10/2009,09:18:00,23850,23865,23850,23855,66 12/10/2009,09:21:00,23860,23875,23860,23870,77 12/10/2009,09:24:00,23870,23885,23865,23880,74 12/10/2009,09:27:00,23885,23900,23870,23885,152 12/10/2009,09:30:00,23890,23915,23890,23910,86 12/10/2009,09:33:00,23910,23915,23875,23885,96 12/10/2009,09:36:00,23890,23890,23880,23885,40 12/10/2009,09:39:00,23885,23895,23870,23875,61 12/10/2009,09:42:00,23875,23905,23865,23890,177 12/10/2009,09:45:00,23895,23900,23880,23885,67 12/10/2009,09:48:00,23885,23900,23880,23890,48 12/10/2009,09:51:00,23890,23910,23885,23905,62 12/10/2009,09:54:00,23910,23920,23895,23895,106 12/10/2009,09:57:00,23900,23930,23900,23925,71 12/10/2009,10:00:00,23930,23930,23910,23910,45 12/10/2009,10:03:00,23915,23960,23915,23960,166 12/10/2009,10:06:00,23960,23990,23940,23980,182 12/10/2009,10:09:00,23985,23990,23975,23990,157 12/10/2009,10:12:00,23990,24010,23975,24010,129 12/10/2009,10:15:00,24010,24045,24000,24010,307 12/10/2009,10:18:00,24010,24015,23990,23995,85 12/10/2009,10:21:00,23995,24035,23995,24025,61 12/10/2009,10:24:00,24025,24040,24020,24025,75 12/10/2009,10:27:00,24030,24040,24020,24040,46 12/10/2009,10:30:00,24040,24040,24025,24035,65 12/10/2009,10:33:00,24030,24035,24005,24005,97 12/10/2009,10:36:00,24010,24015,24000,24005,67 12/10/2009,10:39:00,24005,24015,24000,24005,20 12/10/2009,10:42:00,24000,24005,23995,23995,38 12/10/2009,10:45:00,23995,24000,23995,24000,22 12/10/2009,10:48:00,24000,24010,23995,24005,46 12/10/2009,10:51:00,24010,24015,24010,24010,20 12/10/2009,10:54:00,24015,24015,24005,24010,6 12/10/2009,10:57:00,24015,24020,24005,24020,32 12/10/2009,11:00:00,24020,24055,24020,24050,145 12/10/2009,11:03:00,24045,24050,24035,24040,59 12/10/2009,11:06:00,24040,24045,24030,24035,40 12/10/2009,11:09:00,24030,24040,24025,24030,30 12/10/2009,11:12:00,24030,24045,24030,24045,17 12/10/2009,11:15:00,24040,24050,24040,24040,28 12/10/2009,11:18:00,24040,24055,24030,24055,50 12/10/2009,11:21:00,24050,24050,24040,24045,44 12/10/2009,11:24:00,24045,24050,24040,24045,25 12/10/2009,11:27:00,24040,24050,24040,24050,29 12/10/2009,11:30:00,24045,24055,24030,24030,65 12/10/2009,11:33:00,24035,24035,24025,24030,43 12/10/2009,11:36:00,24040,24040,24030,24030,10 12/10/2009,11:39:00,24040,24040,24030,24030,11 12/10/2009,11:42:00,24030,24030,24015,24020,44 12/10/2009,11:45:00,24015,24020,24010,24020,59 12/10/2009,11:48:00,24025,24025,24015,24020,19 12/10/2009,11:51:00,24025,24035,24025,24030,15 12/10/2009,11:54:00,24025,24045,24025,24045,35 12/10/2009,11:57:00,24040,24040,24030,24040,16 12/10/2009,12:00:00,24040,24050,24040,24050,17 12/10/2009,12:03:00,24045,24045,24035,24035,7 12/10/2009,12:06:00,24035,24045,24035,24035,16 12/10/2009,12:09:00,24040,24045,24035,24035,9 12/10/2009,12:12:00,24035,24040,24035,24040,4 12/10/2009,12:15:00,24035,24035,24030,24035,8 12/10/2009,12:18:00,24030,24035,24030,24035,21 12/10/2009,12:21:00,24035,24035,24030,24035,14 12/10/2009,12:24:00,24030,24035,24030,24035,4 12/10/2009,12:27:00,24035,24040,24035,24035,13 12/10/2009,12:30:00,24030,24040,24030,24040,12 12/10/2009,12:33:00,24035,24035,24030,24030,7 12/10/2009,12:36:00,24035,24035,24030,24030,3 12/10/2009,12:39:00,24030,24030,24030,24030,5 12/10/2009,12:42:00,24035,24040,24035,24040,13 12/10/2009,12:45:00,24035,24040,24035,24040,18 12/10/2009,12:48:00,24040,24045,24035,24040,8 12/10/2009,12:51:00,24045,24045,24035,24040,8 12/10/2009,12:54:00,24040,24050,24040,24050,14 12/10/2009,12:57:00,24050,24070,24045,24070,100 12/10/2009,13:00:00,24065,24090,24060,24060,159 12/10/2009,13:03:00,24060,24075,24060,24070,78 12/10/2009,13:06:00,24070,24075,24060,24070,19 12/10/2009,13:09:00,24075,24075,24060,24060,45 12/10/2009,13:12:00,24060,24060,24055,24060,25 12/10/2009,13:15:00,24060,24070,24055,24060,15 12/10/2009,13:18:00,24065,24070,24060,24065,17 12/10/2009,13:21:00,24065,24065,24060,24060,8 12/10/2009,13:24:00,24065,24070,24050,24065,29 12/10/2009,13:27:00,24070,24070,24060,24065,42 12/10/2009,13:30:00,24065,24080,24065,24075,11 12/10/2009,13:33:00,24080,24080,24075,24075,12 12/10/2009,13:36:00,24080,24080,24075,24075,5 12/10/2009,13:39:00,24080,24090,24080,24090,12 12/10/2009,13:42:00,24085,24090,24080,24085,18 12/10/2009,13:45:00,24080,24085,24075,24085,9 12/10/2009,13:48:00,24080,24085,24070,24070,25 12/10/2009,13:51:00,24075,24075,24070,24075,12 12/10/2009,13:54:00,24075,24075,24070,24075,13 12/10/2009,13:57:00,24075,24075,24075,24075,3 12/10/2009,14:00:00,24075,24075,24065,24065,17 12/10/2009,14:03:00,24070,24070,24060,24070,10 12/10/2009,14:06:00,24070,24075,24070,24070,10 12/10/2009,14:09:00,24070,24070,24065,24065,8 12/10/2009,14:12:00,24065,24070,24065,24070,7 12/10/2009,14:15:00,24075,24080,24075,24075,13 12/10/2009,14:18:00,24070,24070,24055,24055,41 12/10/2009,14:21:00,24050,24055,24050,24050,28 12/10/2009,14:24:00,24050,24060,24050,24050,15 12/10/2009,14:27:00,24050,24065,24050,24055,13 12/10/2009,14:30:00,24055,24065,24055,24060,30 12/10/2009,14:33:00,24055,24070,24055,24060,16 12/10/2009,14:36:00,24060,24065,24060,24065,15 12/10/2009,14:39:00,24060,24060,24055,24060,6 12/10/2009,14:42:00,24060,24060,24050,24050,14 12/10/2009,14:45:00,24055,24060,24055,24055,9 12/10/2009,14:48:00,24055,24060,24050,24050,6 12/10/2009,14:51:00,24055,24055,24045,24045,23 12/10/2009,14:54:00,24040,24050,24040,24050,32 12/10/2009,14:57:00,24050,24055,24045,24050,13 12/10/2009,15:00:00,24050,24055,24050,24050,21 12/10/2009,15:03:00,24045,24055,24045,24055,25 12/10/2009,15:06:00,24050,24050,24045,24045,12 12/10/2009,15:09:00,24050,24055,24045,24045,25 12/10/2009,15:12:00,24050,24050,24045,24050,24 12/10/2009,15:15:00,24050,24050,24040,24040,9 12/10/2009,15:18:00,24045,24050,24040,24045,10 12/10/2009,15:21:00,24040,24045,24035,24035,26 12/10/2009,15:24:00,24040,24045,24040,24040,6 12/10/2009,15:27:00,24040,24045,24040,24040,50 12/10/2009,15:30:00,24035,24065,24015,24065,113 12/10/2009,15:33:00,24065,24065,24050,24065,35 12/10/2009,15:36:00,24065,24070,24045,24045,57 12/10/2009,15:39:00,24050,24065,24040,24060,37 12/10/2009,15:42:00,24055,24070,24050,24055,39 12/10/2009,15:45:00,24065,24070,24055,24065,42 12/10/2009,15:48:00,24065,24065,24050,24055,27 12/10/2009,15:51:00,24060,24065,24050,24055,27 12/10/2009,15:54:00,24050,24070,24045,24070,30 12/10/2009,15:57:00,24065,24085,24060,24085,67 12/10/2009,16:00:00,24085,24100,24080,24085,75 12/10/2009,16:03:00,24085,24090,24080,24080,45 12/10/2009,16:06:00,24075,24080,24075,24075,30 12/10/2009,16:09:00,24080,24085,24075,24080,41 12/10/2009,16:12:00,24080,24090,24070,24090,41 12/10/2009,16:15:00,24085,24100,24070,24075,66 12/10/2009,16:18:00,24075,24080,24035,24050,90 12/10/2009,16:21:00,24050,24065,24050,24055,33 12/10/2009,16:24:00,24055,24070,24050,24065,29 12/10/2009,16:27:00,24070,24080,24070,24075,46 12/10/2009,16:30:00,24075,24090,24070,24085,66 12/10/2009,16:33:00,24085,24100,24085,24090,75 12/10/2009,16:36:00,24095,24105,24085,24090,71 12/10/2009,16:39:00,24085,24100,24085,24095,62 12/10/2009,16:42:00,24100,24105,24095,24100,28 12/10/2009,16:45:00,24100,24125,24100,24110,211 12/10/2009,16:48:00,24105,24110,24095,24095,41 12/10/2009,16:51:00,24095,24105,24090,24100,25 12/10/2009,16:54:00,24100,24110,24100,24100,42 12/10/2009,16:57:00,24105,24105,24095,24100,53 12/10/2009,17:00:00,24100,24100,24080,24080,79 12/10/2009,17:03:00,24075,24095,24075,24080,63 12/10/2009,17:06:00,24080,24090,24080,24085,37 12/10/2009,17:09:00,24085,24095,24075,24080,42 12/10/2009,17:12:00,24075,24090,24075,24085,61 12/10/2009,17:15:00,24090,24095,24080,24085,48 12/10/2009,17:18:00,24085,24090,24080,24090,52 12/10/2009,17:21:00,24085,24090,24075,24085,68 12/10/2009,17:24:00,24085,24100,24080,24085,185 12/10/2009,17:27:00,24085,24090,24055,24065,322 12/10/2009,17:30:00,24065,24075,24055,24070,186 12/10/2009,17:33:00,24065,24065,24035,24045,161 12/10/2009,17:36:00,24040,24040,24010,24015,187 12/10/2009,17:39:00,24015,24020,24000,24000,78 13/10/2009,09:00:00,24025,24070,24015,24040,338 13/10/2009,09:03:00,24035,24035,24005,24010,178 13/10/2009,09:06:00,24010,24010,23980,23980,172 13/10/2009,09:09:00,23980,24005,23980,23995,81 13/10/2009,09:12:00,24000,24005,23985,24005,57 13/10/2009,09:15:00,24000,24035,24000,24035,50 13/10/2009,09:18:00,24035,24130,24035,24090,314 13/10/2009,09:21:00,24090,24145,24085,24130,222 13/10/2009,09:24:00,24135,24160,24130,24155,222 13/10/2009,09:27:00,24155,24160,24140,24150,73 13/10/2009,09:30:00,24155,24190,24120,24135,392 13/10/2009,09:33:00,24130,24130,24115,24115,107 13/10/2009,09:36:00,24120,24120,24060,24080,231 13/10/2009,09:39:00,24075,24075,24045,24050,111 13/10/2009,09:42:00,24050,24050,24015,24025,182 13/10/2009,09:45:00,24025,24030,24010,24020,84 13/10/2009,09:48:00,24025,24030,23990,23995,132 13/10/2009,09:51:00,23995,24010,23975,23980,132 13/10/2009,09:54:00,23980,23990,23970,23990,287 13/10/2009,09:57:00,23990,24000,23980,23990,95 13/10/2009,10:00:00,24000,24030,23995,24020,89 13/10/2009,10:03:00,24025,24050,24020,24050,61 13/10/2009,10:06:00,24050,24055,24030,24030,38 13/10/2009,10:09:00,24030,24030,24015,24020,49 13/10/2009,10:12:00,24025,24025,24015,24015,31 13/10/2009,10:15:00,24015,24025,24015,24020,30 13/10/2009,10:18:00,24025,24035,24015,24020,28 13/10/2009,10:21:00,24015,24030,24015,24030,15 13/10/2009,10:24:00,24030,24035,24010,24010,78 13/10/2009,10:27:00,24010,24020,24010,24020,20 13/10/2009,10:30:00,24025,24040,24020,24025,53 13/10/2009,10:33:00,24030,24050,24020,24040,40 13/10/2009,10:36:00,24040,24050,24040,24045,45 13/10/2009,10:39:00,24050,24070,24050,24065,75 13/10/2009,10:42:00,24060,24075,24060,24070,48 13/10/2009,10:45:00,24070,24080,24055,24070,43 13/10/2009,10:48:00,24070,24070,24060,24060,17 13/10/2009,10:51:00,24065,24070,24060,24070,14 13/10/2009,10:54:00,24075,24090,24060,24070,68 13/10/2009,10:57:00,24065,24070,24055,24070,27 13/10/2009,11:00:00,24070,24070,24010,24035,153 13/10/2009,11:03:00,24030,24035,24015,24035,38 13/10/2009,11:06:00,24035,24035,24025,24030,17 13/10/2009,11:09:00,24035,24045,24015,24020,77 13/10/2009,11:12:00,24025,24030,23985,24000,96 13/10/2009,11:15:00,24005,24005,23985,23985,42 13/10/2009,11:18:00,23990,24005,23980,24005,105 13/10/2009,11:21:00,24005,24010,23985,24005,113 13/10/2009,11:24:00,24010,24020,23990,24000,66 13/10/2009,11:27:00,24000,24005,23995,24005,30 13/10/2009,11:30:00,24005,24020,24000,24015,47 13/10/2009,11:33:00,24010,24015,24000,24000,14 13/10/2009,11:36:00,24005,24005,23995,24005,11 13/10/2009,11:39:00,24000,24025,24000,24020,36 13/10/2009,11:42:00,24020,24035,24020,24025,26 13/10/2009,11:45:00,24025,24030,24020,24020,18 13/10/2009,11:48:00,24025,24050,24025,24040,35 13/10/2009,11:51:00,24045,24060,24045,24050,32 13/10/2009,11:54:00,24045,24070,24035,24065,66 13/10/2009,11:57:00,24060,24060,24045,24050,26 13/10/2009,12:00:00,24040,24055,24040,24055,29 13/10/2009,12:03:00,24050,24050,24040,24045,27 13/10/2009,12:06:00,24050,24060,24050,24060,14 13/10/2009,12:09:00,24055,24070,24050,24055,36 13/10/2009,12:12:00,24060,24065,24050,24050,12 13/10/2009,12:15:00,24050,24085,24050,24075,42 13/10/2009,12:18:00,24080,24085,24070,24075,39 13/10/2009,12:21:00,24080,24080,24055,24060,32 13/10/2009,12:24:00,24055,24055,24050,24050,27 13/10/2009,12:27:00,24060,24065,24050,24060,38 13/10/2009,12:30:00,24060,24065,24055,24055,15 13/10/2009,12:33:00,24050,24060,24050,24060,7 13/10/2009,12:36:00,24055,24060,24055,24060,8 13/10/2009,12:39:00,24055,24065,24055,24065,9 13/10/2009,12:42:00,24070,24080,24065,24080,14 13/10/2009,12:45:00,24080,24095,24080,24085,47 13/10/2009,12:48:00,24080,24090,24075,24085,23 13/10/2009,12:51:00,24085,24095,24085,24095,12 13/10/2009,12:54:00,24095,24100,24090,24095,24 13/10/2009,12:57:00,24095,24100,24095,24100,12 13/10/2009,13:00:00,24095,24110,24090,24100,201 13/10/2009,13:03:00,24100,24100,24095,24095,14 13/10/2009,13:06:00,24100,24105,24090,24095,41 13/10/2009,13:09:00,24095,24110,24090,24110,71 13/10/2009,13:12:00,24105,24110,24100,24105,52 13/10/2009,13:15:00,24105,24125,24105,24115,102 13/10/2009,13:18:00,24120,24120,24110,24110,29 13/10/2009,13:21:00,24110,24110,24090,24105,28 13/10/2009,13:24:00,24100,24105,24100,24100,38 13/10/2009,13:27:00,24105,24105,24100,24105,6 13/10/2009,13:30:00,24100,24110,24100,24105,14 13/10/2009,13:33:00,24110,24110,24100,24105,15 13/10/2009,13:36:00,24105,24105,24095,24100,15 13/10/2009,13:39:00,24090,24095,24090,24095,11 13/10/2009,13:42:00,24095,24105,24095,24105,30 13/10/2009,13:45:00,24105,24145,24105,24125,147 13/10/2009,13:48:00,24120,24135,24105,24115,51 13/10/2009,13:51:00,24115,24125,24105,24125,25 13/10/2009,13:54:00,24120,24120,24100,24100,26 13/10/2009,13:57:00,24100,24105,24070,24075,101 13/10/2009,14:00:00,24080,24080,24070,24075,15 13/10/2009,14:03:00,24075,24075,24050,24070,64 13/10/2009,14:06:00,24065,24065,24060,24060,21 13/10/2009,14:09:00,24065,24085,24060,24080,45 13/10/2009,14:12:00,24075,24075,24065,24070,21 13/10/2009,14:15:00,24075,24080,24060,24060,28 13/10/2009,14:18:00,24060,24060,24005,24010,89 13/10/2009,14:21:00,24015,24025,24005,24025,48 13/10/2009,14:24:00,24025,24050,24015,24050,72 13/10/2009,14:27:00,24045,24045,24040,24045,11 13/10/2009,14:30:00,24045,24055,24045,24050,21 13/10/2009,14:33:00,24050,24050,24045,24045,15 13/10/2009,14:36:00,24040,24050,24040,24040,41 13/10/2009,14:39:00,24040,24040,24025,24025,17 13/10/2009,14:42:00,24030,24035,24020,24025,22 13/10/2009,14:45:00,24030,24035,24015,24015,531 13/10/2009,14:48:00,24015,24025,24015,24015,40 13/10/2009,14:51:00,24015,24020,23980,23985,112 13/10/2009,14:54:00,23990,23990,23970,23980,104 13/10/2009,14:57:00,23980,24000,23980,23985,74 13/10/2009,15:00:00,23985,23985,23960,23960,140 13/10/2009,15:03:00,23960,23970,23950,23960,203 13/10/2009,15:06:00,23955,23980,23955,23975,65 13/10/2009,15:09:00,23980,23980,23960,23965,27 13/10/2009,15:12:00,23965,23975,23950,23970,75 13/10/2009,15:15:00,23965,23975,23960,23965,17 13/10/2009,15:18:00,23965,23975,23960,23965,36 13/10/2009,15:21:00,23970,23975,23965,23965,32 13/10/2009,15:24:00,23965,23975,23945,23950,84 13/10/2009,15:27:00,23950,23960,23940,23955,70 13/10/2009,15:30:00,23955,23975,23945,23965,81 13/10/2009,15:33:00,23965,24000,23960,23990,125 13/10/2009,15:36:00,23995,24005,23975,24000,85 13/10/2009,15:39:00,24000,24005,23965,23975,80 13/10/2009,15:42:00,23965,23965,23900,23920,283 13/10/2009,15:45:00,23925,23940,23915,23935,100 13/10/2009,15:48:00,23930,23940,23900,23940,128 13/10/2009,15:51:00,23935,23935,23915,23920,94 13/10/2009,15:54:00,23920,23920,23860,23880,430 13/10/2009,15:57:00,23870,23875,23850,23860,193 13/10/2009,16:00:00,23855,23865,23810,23825,356 13/10/2009,16:03:00,23820,23825,23775,23805,270 13/10/2009,16:06:00,23805,23830,23800,23815,135 13/10/2009,16:09:00,23815,23850,23815,23850,173 13/10/2009,16:12:00,23855,23890,23855,23875,133 13/10/2009,16:15:00,23875,23885,23860,23865,72 13/10/2009,16:18:00,23870,23895,23865,23875,63 13/10/2009,16:21:00,23875,23875,23840,23840,119 13/10/2009,16:24:00,23840,23865,23825,23860,94 13/10/2009,16:27:00,23860,23880,23855,23875,60 13/10/2009,16:30:00,23885,23905,23875,23895,95 13/10/2009,16:33:00,23890,23900,23875,23885,51 13/10/2009,16:36:00,23890,23895,23870,23870,43 13/10/2009,16:39:00,23875,23875,23840,23850,73 13/10/2009,16:42:00,23845,23870,23845,23865,29 13/10/2009,16:45:00,23870,23880,23850,23855,66 13/10/2009,16:48:00,23855,23860,23840,23845,60 13/10/2009,16:51:00,23845,23850,23835,23835,31 13/10/2009,16:54:00,23835,23865,23835,23865,54 13/10/2009,16:57:00,23860,23885,23860,23870,117 13/10/2009,17:00:00,23870,23890,23860,23885,29 13/10/2009,17:03:00,23885,23890,23860,23865,51 13/10/2009,17:06:00,23860,23860,23820,23820,62 13/10/2009,17:09:00,23820,23855,23815,23850,109 13/10/2009,17:12:00,23845,23870,23845,23855,70 13/10/2009,17:15:00,23850,23860,23845,23850,36 13/10/2009,17:18:00,23845,23865,23840,23850,61 13/10/2009,17:21:00,23850,23865,23845,23860,153 13/10/2009,17:24:00,23860,23915,23850,23910,290 13/10/2009,17:27:00,23910,23915,23850,23870,289 13/10/2009,17:30:00,23860,23890,23855,23865,176 13/10/2009,17:33:00,23865,23880,23845,23880,107 13/10/2009,17:36:00,23885,23905,23875,23905,138 13/10/2009,17:39:00,23910,23930,23910,23925,73 14/10/2009,09:00:00,24165,24170,24055,24155,446 14/10/2009,09:03:00,24150,24200,24145,24200,192 14/10/2009,09:06:00,24195,24220,24195,24200,163 14/10/2009,09:09:00,24205,24210,24180,24180,216 14/10/2009,09:12:00,24180,24205,24175,24195,132 14/10/2009,09:15:00,24195,24200,24175,24200,91 14/10/2009,09:18:00,24200,24205,24180,24185,89 14/10/2009,09:21:00,24185,24185,24155,24160,116 14/10/2009,09:24:00,24160,24180,24155,24170,96 14/10/2009,09:27:00,24165,24175,24160,24170,128 14/10/2009,09:30:00,24170,24185,24165,24170,101 14/10/2009,09:33:00,24170,24185,24150,24155,159 14/10/2009,09:36:00,24155,24160,24140,24150,86 14/10/2009,09:39:00,24150,24160,24145,24150,47 14/10/2009,09:42:00,24150,24165,24150,24165,32 14/10/2009,09:45:00,24165,24175,24150,24165,91 14/10/2009,09:48:00,24170,24190,24160,24180,120 14/10/2009,09:51:00,24180,24195,24175,24185,69 14/10/2009,09:54:00,24180,24185,24175,24175,30 14/10/2009,09:57:00,24175,24195,24175,24185,44 14/10/2009,10:00:00,24180,24185,24170,24180,50 14/10/2009,10:03:00,24180,24180,24165,24165,40 14/10/2009,10:06:00,24165,24165,24160,24165,17 14/10/2009,10:09:00,24165,24165,24150,24160,61 14/10/2009,10:12:00,24160,24170,24160,24170,41 14/10/2009,10:15:00,24170,24170,24150,24160,57 14/10/2009,10:18:00,24160,24160,24140,24140,58 14/10/2009,10:21:00,24140,24150,24140,24140,34 14/10/2009,10:24:00,24145,24155,24140,24140,50 14/10/2009,10:27:00,24140,24150,24135,24145,52 14/10/2009,10:30:00,24150,24155,24145,24145,34 14/10/2009,10:33:00,24150,24155,24150,24150,8 14/10/2009,10:36:00,24155,24155,24140,24140,25 14/10/2009,10:39:00,24140,24150,24135,24145,44 14/10/2009,10:42:00,24145,24155,24140,24140,50 14/10/2009,10:45:00,24145,24150,24140,24150,32 14/10/2009,10:48:00,24150,24175,24150,24160,95 14/10/2009,10:51:00,24160,24185,24160,24180,65 14/10/2009,10:54:00,24185,24205,24170,24190,130 14/10/2009,10:57:00,24190,24250,24190,24245,310 14/10/2009,11:00:00,24240,24240,24210,24225,92 14/10/2009,11:03:00,24225,24250,24215,24250,105 14/10/2009,11:06:00,24250,24275,24250,24260,348 14/10/2009,11:09:00,24265,24265,24250,24260,59 14/10/2009,11:12:00,24260,24275,24255,24270,72 14/10/2009,11:15:00,24270,24270,24250,24255,44 14/10/2009,11:18:00,24260,24275,24245,24260,150 14/10/2009,11:21:00,24255,24265,24250,24255,22 14/10/2009,11:24:00,24255,24265,24250,24260,38 14/10/2009,11:27:00,24260,24265,24255,24260,30 14/10/2009,11:30:00,24260,24275,24255,24270,81 14/10/2009,11:33:00,24270,24270,24245,24245,63 14/10/2009,11:36:00,24245,24250,24220,24235,82 14/10/2009,11:39:00,24235,24235,24225,24230,34 14/10/2009,11:42:00,24235,24240,24225,24240,20 14/10/2009,11:45:00,24240,24240,24235,24235,21 14/10/2009,11:48:00,24235,24245,24235,24245,22 14/10/2009,11:51:00,24250,24250,24235,24240,18 14/10/2009,11:54:00,24240,24245,24235,24245,9 14/10/2009,11:57:00,24240,24245,24235,24245,11 14/10/2009,12:00:00,24240,24245,24240,24240,12 14/10/2009,12:03:00,24245,24265,24245,24245,29 14/10/2009,12:06:00,24255,24255,24245,24250,9 14/10/2009,12:09:00,24250,24255,24250,24250,6 14/10/2009,12:12:00,24255,24260,24250,24255,110 14/10/2009,12:15:00,24250,24255,24250,24255,11 14/10/2009,12:18:00,24250,24250,24245,24245,55 14/10/2009,12:21:00,24245,24250,24245,24250,106 14/10/2009,12:24:00,24245,24250,24240,24245,11 14/10/2009,12:27:00,24250,24255,24250,24250,15 14/10/2009,12:30:00,24250,24255,24250,24250,13 14/10/2009,12:33:00,24255,24255,24240,24250,20 14/10/2009,12:36:00,24250,24260,24250,24255,19 14/10/2009,12:39:00,24250,24255,24250,24255,21 14/10/2009,12:42:00,24255,24260,24255,24260,21 14/10/2009,12:45:00,24260,24275,24260,24270,88 14/10/2009,12:48:00,24270,24285,24255,24260,168 14/10/2009,12:51:00,24255,24260,24245,24250,28 14/10/2009,12:54:00,24255,24260,24250,24250,19 14/10/2009,12:57:00,24245,24315,24245,24310,293 14/10/2009,13:00:00,24310,24315,24260,24300,274 14/10/2009,13:03:00,24300,24325,24285,24305,121 14/10/2009,13:06:00,24310,24310,24295,24300,40 14/10/2009,13:09:00,24300,24310,24295,24305,57 14/10/2009,13:12:00,24300,24305,24295,24300,29 14/10/2009,13:15:00,24305,24305,24295,24295,20 14/10/2009,13:18:00,24290,24290,24275,24280,24 14/10/2009,13:21:00,24280,24285,24270,24280,21 14/10/2009,13:24:00,24280,24290,24280,24290,9 14/10/2009,13:27:00,24290,24290,24280,24285,14 14/10/2009,13:30:00,24280,24305,24280,24305,30 14/10/2009,13:33:00,24305,24305,24300,24305,29 14/10/2009,13:36:00,24305,24310,24290,24305,40 14/10/2009,13:39:00,24305,24305,24300,24300,6 14/10/2009,13:42:00,24295,24300,24290,24300,7 14/10/2009,13:45:00,24295,24305,24295,24295,11 14/10/2009,13:48:00,24300,24300,24290,24295,15 14/10/2009,13:51:00,24295,24295,24285,24290,25 14/10/2009,13:54:00,24290,24300,24285,24295,29 14/10/2009,13:57:00,24300,24300,24285,24290,9 14/10/2009,14:00:00,24290,24290,24280,24280,15 14/10/2009,14:03:00,24275,24280,24270,24275,40 14/10/2009,14:06:00,24275,24280,24270,24270,12 14/10/2009,14:09:00,24275,24275,24265,24270,23 14/10/2009,14:12:00,24275,24275,24270,24275,17 14/10/2009,14:15:00,24270,24280,24270,24275,27 14/10/2009,14:18:00,24275,24295,24275,24285,34 14/10/2009,14:21:00,24285,24285,24270,24275,22 14/10/2009,14:24:00,24280,24285,24270,24285,25 14/10/2009,14:27:00,24285,24295,24275,24295,29 14/10/2009,14:30:00,24305,24330,24285,24290,170 14/10/2009,14:33:00,24295,24300,24290,24300,12 14/10/2009,14:36:00,24305,24310,24300,24305,48 14/10/2009,14:39:00,24305,24305,24295,24295,30 14/10/2009,14:42:00,24300,24315,24300,24315,33 14/10/2009,14:45:00,24315,24320,24290,24300,53 14/10/2009,14:48:00,24290,24300,24290,24300,8 14/10/2009,14:51:00,24300,24315,24300,24305,21 14/10/2009,14:54:00,24305,24310,24300,24305,18 14/10/2009,14:57:00,24305,24315,24305,24310,9 14/10/2009,15:00:00,24305,24315,24305,24315,21 14/10/2009,15:03:00,24320,24320,24310,24310,16 14/10/2009,15:06:00,24305,24315,24305,24315,11 14/10/2009,15:09:00,24310,24310,24305,24310,14 14/10/2009,15:12:00,24310,24310,24305,24305,21 14/10/2009,15:15:00,24300,24310,24300,24310,54 14/10/2009,15:18:00,24310,24315,24305,24305,28 14/10/2009,15:21:00,24310,24310,24300,24310,17 14/10/2009,15:24:00,24310,24310,24305,24310,10 14/10/2009,15:27:00,24305,24315,24300,24305,32 14/10/2009,15:30:00,24305,24310,24270,24280,73 14/10/2009,15:33:00,24275,24310,24270,24275,102 14/10/2009,15:36:00,24275,24280,24255,24265,127 14/10/2009,15:39:00,24265,24270,24255,24270,83 14/10/2009,15:42:00,24270,24290,24265,24275,53 14/10/2009,15:45:00,24275,24275,24240,24255,131 14/10/2009,15:48:00,24250,24255,24235,24240,77 14/10/2009,15:51:00,24240,24275,24240,24265,69 14/10/2009,15:54:00,24275,24280,24250,24250,52 14/10/2009,15:57:00,24245,24260,24245,24255,52 14/10/2009,16:00:00,24250,24250,24210,24215,139 14/10/2009,16:03:00,24220,24245,24210,24230,111 14/10/2009,16:06:00,24230,24240,24220,24235,54 14/10/2009,16:09:00,24230,24250,24230,24240,56 14/10/2009,16:12:00,24250,24265,24245,24250,65 14/10/2009,16:15:00,24255,24255,24235,24255,66 14/10/2009,16:18:00,24255,24255,24225,24230,69 14/10/2009,16:21:00,24240,24240,24225,24230,42 14/10/2009,16:24:00,24240,24245,24210,24230,99 14/10/2009,16:27:00,24230,24250,24230,24250,89 14/10/2009,16:30:00,24245,24250,24235,24245,56 14/10/2009,16:33:00,24250,24275,24235,24275,90 14/10/2009,16:36:00,24270,24280,24260,24265,70 14/10/2009,16:39:00,24265,24275,24260,24275,44 14/10/2009,16:42:00,24265,24270,24255,24265,49 14/10/2009,16:45:00,24260,24265,24255,24260,28 14/10/2009,16:48:00,24260,24270,24255,24265,52 14/10/2009,16:51:00,24265,24275,24260,24270,59 14/10/2009,16:54:00,24265,24275,24260,24275,72 14/10/2009,16:57:00,24280,24290,24270,24275,90 14/10/2009,17:00:00,24275,24285,24275,24285,74 14/10/2009,17:03:00,24285,24290,24280,24280,47 14/10/2009,17:06:00,24275,24295,24270,24280,126 14/10/2009,17:09:00,24275,24285,24275,24280,70 14/10/2009,17:12:00,24280,24280,24270,24280,51 14/10/2009,17:15:00,24285,24290,24280,24285,68 14/10/2009,17:18:00,24285,24290,24275,24275,38 14/10/2009,17:21:00,24280,24285,24260,24270,115 14/10/2009,17:24:00,24270,24280,24250,24265,224 14/10/2009,17:27:00,24265,24290,24255,24265,209 14/10/2009,17:30:00,24270,24270,24230,24270,303 14/10/2009,17:33:00,24270,24285,24260,24270,138 14/10/2009,17:36:00,24265,24280,24255,24260,84 14/10/2009,17:39:00,24260,24270,24255,24265,59