DATA	ORA	OPEN	MAX	MIN	CHIUSURA	VOLUME
09/06/2009	9.22.00	20125	20125	20120	20125	55
09/06/2009	9.23.00	20125	20135	20120	20135	40
09/06/2009	9.24.00	20130	20130	20120	20120	27
09/06/2009	9.25.00	20120	20120	20105	20110	40
09/06/2009	9.26.00	20110	20120	20110	20115	49
09/06/2009	9.27.00	20115	20125	20105	20105	39
09/06/2009	9.28.00	20105	20125	20095	20120	52
09/06/2009	9.29.00	20130	20150	20125	20150	78
09/06/2009	9.30.00	20145	20160	20130	20140	120
09/06/2009	9.31.00	20140	20170	20135	20160	85
09/06/2009	9.32.00	20165	20180	20165	20175	142
09/06/2009	9.33.00	20175	20180	20160	20165	122
09/06/2009	9.34.00	20170	20175	20165	20165	30
09/06/2009	9.35.00	20165	20175	20160	20160	50
09/06/2009	9.36.00	20165	20170	20160	20160	12
09/06/2009	9.37.00	20160	20170	20155	20170	42
09/06/2009	9.38.00	20165	20165	20150	20150	10
09/06/2009	9.39.00	20145	20145	20115	20130	43
09/06/2009	9.40.00	20125	20125	20120	20120	15
09/06/2009	9.41.00	20115	20115	20100	20110	26
09/06/2009	9.42.00	20110	20110	20105	20110	6
09/06/2009	9.43.00	20115	20120	20110	20115	35
09/06/2009	9.44.00	20115	20115	20100	20100	39
09/06/2009	9.45.00	20100	20125	20100	20115	24
09/06/2009	9.46.00	20105	20120	20105	20105	8
09/06/2009	9.47.00	20105	20110	20095	20095	17
09/06/2009	9.48.00	20095	20095	20070	20080	66
09/06/2009	9.49.00	20085	20090	20075	20090	23
09/06/2009	9.50.00	20090	20095	20075	20075	16
09/06/2009	9.51.00	20075	20080	20070	20080	14
09/06/2009	9.52.00	20080	20085	20075	20085	14
09/06/2009	9.53.00	20085	20085	20075	20080	30
09/06/2009	9.54.00	20080	20080	20070	20080	24
09/06/2009	9.55.00	20080	20105	20080	20100	30
09/06/2009	9.56.00	20100	20105	20095	20095	15
09/06/2009	9.57.00	20095	20095	20090	20090	8
09/06/2009	9.58.00	20095	20105	20095	20105	12
09/06/2009	9.59.00	20110	20110	20095	20100	19
09/06/2009	10.00.00	20095	20105	20070	20075	49
09/06/2009	10.01.00	20075	20095	20075	20090	24
09/06/2009	10.02.00	20095	20095	20085	20085	4
09/06/2009	10.03.00	20080	20085	20070	20085	23
09/06/2009	10.04.00	20080	20095	20080	20095	5
09/06/2009	10.05.00	20095	20115	20095	20105	29
09/06/2009	10.06.00	20115	20155	20115	20150	96
09/06/2009	10.07.00	20150	20160	20150	20150	40
09/06/2009	10.08.00	20150	20150	20140	20140	16
09/06/2009	10.09.00	20140	20140	20125	20130	13
09/06/2009	10.10.00	20130	20135	20120	20120	22
09/06/2009	10.11.00	20120	20125	20115	20120	6
09/06/2009	10.12.00	20120	20120	20105	20115	32
09/06/2009	10.13.00	20115	20130	20115	20130	24
09/06/2009	10.14.00	20125	20150	20125	20150	32
09/06/2009	10.15.00	20160	20175	20160	20165	57
09/06/2009	10.16.00	20160	20170	20160	20165	15
09/06/2009	10.17.00	20165	20170	20160	20160	19
09/06/2009	10.18.00	20160	20160	20135	20135	32
09/06/2009	10.19.00	20135	20150	20135	20150	12
09/06/2009	10.20.00	20140	20145	20140	20145	11
09/06/2009	10.21.00	20140	20145	20135	20145	13
09/06/2009	10.22.00	20140	20150	20140	20145	8
09/06/2009	10.23.00	20150	20160	20145	20160	19
09/06/2009	10.24.00	20155	20155	20130	20135	36
09/06/2009	10.25.00	20150	20155	20145	20145	8
09/06/2009	10.26.00	20145	20145	20135	20135	3
09/06/2009	10.27.00	20135	20140	20115	20115	22
09/06/2009	10.28.00	20120	20120	20110	20115	26
09/06/2009	10.29.00	20115	20115	20105	20110	12
09/06/2009	10.30.00	20110	20115	20095	20095	24
09/06/2009	10.31.00	20105	20110	20100	20100	13
09/06/2009	10.32.00	20095	20100	20090	20095	14
09/06/2009	10.33.00	20090	20110	20090	20100	43
09/06/2009	10.34.00	20100	20110	20100	20100	14
09/06/2009	10.35.00	20115	20115	20085	20090	30
09/06/2009	10.36.00	20090	20100	20080	20095	22
09/06/2009	10.37.00	20095	20100	20085	20095	10
09/06/2009	10.38.00	20100	20125	20100	20110	24
09/06/2009	10.39.00	20115	20120	20105	20110	7
09/06/2009	10.40.00	20120	20120	20110	20115	4
09/06/2009	10.41.00	20115	20120	20110	20115	18
09/06/2009	10.42.00	20120	20120	20115	20120	11
09/06/2009	10.44.00	20115	20125	20115	20125	8
09/06/2009	10.45.00	20120	20125	20110	20115	20
09/06/2009	10.46.00	20110	20115	20100	20100	17
09/06/2009	10.47.00	20100	20100	20095	20100	31
09/06/2009	10.48.00	20100	20110	20100	20105	9
09/06/2009	10.49.00	20100	20100	20100	20100	2
09/06/2009	10.50.00	20100	20110	20100	20100	12
09/06/2009	10.51.00	20095	20105	20090	20095	20
09/06/2009	10.52.00	20095	20100	20090	20095	7
09/06/2009	10.53.00	20095	20130	20095	20120	87
09/06/2009	10.54.00	20130	20140	20125	20140	34
09/06/2009	10.55.00	20140	20140	20130	20130	39
09/06/2009	10.56.00	20125	20125	20115	20125	8
09/06/2009	10.57.00	20130	20130	20125	20125	3
09/06/2009	10.58.00	20120	20130	20120	20130	9
09/06/2009	10.59.00	20130	20135	20125	20135	7
09/06/2009	11.00.00	20130	20130	20100	20105	15
09/06/2009	11.01.00	20110	20110	20105	20105	10
09/06/2009	11.02.00	20105	20110	20100	20110	25
09/06/2009	11.03.00	20115	20125	20110	20110	9
09/06/2009	11.05.00	20110	20125	20110	20125	5
09/06/2009	11.06.00	20125	20125	20115	20115	7
09/06/2009	11.07.00	20130	20135	20130	20135	7
09/06/2009	11.08.00	20130	20155	20130	20145	32
09/06/2009	11.09.00	20145	20150	20130	20140	10
09/06/2009	11.10.00	20135	20135	20130	20130	4
09/06/2009	11.11.00	20130	20130	20120	20120	24
09/06/2009	11.12.00	20120	20125	20120	20125	4
09/06/2009	11.13.00	20125	20125	20105	20105	18
09/06/2009	11.14.00	20110	20120	20105	20115	13
09/06/2009	11.15.00	20120	20120	20110	20120	14
09/06/2009	11.16.00	20110	20110	20100	20110	27
09/06/2009	11.17.00	20105	20105	20090	20090	21
09/06/2009	11.18.00	20090	20095	20090	20095	13
09/06/2009	11.19.00	20095	20095	20085	20090	9
09/06/2009	11.20.00	20090	20090	20085	20085	3
09/06/2009	11.21.00	20085	20095	20080	20095	11
09/06/2009	11.22.00	20095	20100	20085	20100	18
09/06/2009	11.23.00	20100	20105	20095	20105	9
09/06/2009	11.24.00	20105	20110	20105	20110	5
09/06/2009	11.25.00	20115	20115	20100	20100	3
09/06/2009	11.26.00	20100	20105	20095	20105	8
09/06/2009	11.27.00	20095	20100	20090	20090	16
09/06/2009	11.28.00	20095	20095	20095	20095	1
09/06/2009	11.29.00	20095	20095	20090	20090	3
09/06/2009	11.30.00	20095	20095	20065	20065	42
09/06/2009	11.31.00	20065	20065	20050	20050	102
09/06/2009	11.32.00	20050	20050	20040	20050	33
09/06/2009	11.33.00	20045	20050	20030	20040	30
09/06/2009	11.34.00	20040	20050	20035	20050	8
09/06/2009	11.35.00	20045	20045	20040	20040	5
09/06/2009	11.36.00	20040	20040	20035	20035	13
09/06/2009	11.37.00	20040	20045	20035	20035	7
09/06/2009	11.38.00	20035	20040	20030	20040	15
09/06/2009	11.39.00	20040	20050	20035	20050	21
09/06/2009	11.40.00	20040	20045	20030	20030	18
09/06/2009	11.41.00	20035	20040	20035	20040	21
09/06/2009	11.42.00	20040	20045	20035	20045	7
09/06/2009	11.43.00	20045	20055	20040	20055	22
09/06/2009	11.44.00	20050	20050	20045	20045	8
09/06/2009	11.45.00	20040	20045	20035	20035	23
09/06/2009	11.46.00	20040	20045	20035	20045	6
09/06/2009	11.47.00	20040	20050	20040	20050	18
09/06/2009	11.48.00	20055	20055	20045	20045	19
09/06/2009	11.49.00	20045	20045	20045	20045	8
09/06/2009	11.50.00	20050	20055	20045	20055	31
09/06/2009	11.51.00	20055	20065	20055	20055	21
09/06/2009	11.52.00	20050	20055	20050	20055	5
09/06/2009	11.53.00	20055	20060	20050	20050	4
09/06/2009	11.54.00	20055	20055	20045	20045	4
09/06/2009	11.55.00	20045	20050	20045	20050	3
09/06/2009	11.56.00	20050	20055	20045	20055	8
09/06/2009	11.57.00	20045	20045	20045	20045	3
09/06/2009	11.58.00	20050	20050	20045	20045	3
09/06/2009	11.59.00	20040	20040	20030	20030	26
09/06/2009	12.00.00	20035	20035	20015	20020	75
09/06/2009	12.01.00	20025	20030	20010	20015	24
09/06/2009	12.02.00	20010	20020	20010	20015	38
09/06/2009	12.03.00	20015	20025	20015	20020	16
09/06/2009	12.04.00	20020	20025	20020	20020	5
09/06/2009	12.05.00	20015	20015	20005	20005	34
09/06/2009	12.06.00	20005	20005	20000	20005	27
09/06/2009	12.07.00	20005	20010	20000	20010	11
09/06/2009	12.08.00	20010	20020	20010	20020	30
09/06/2009	12.09.00	20020	20020	20010	20015	10
09/06/2009	12.10.00	20010	20010	20000	20005	12
09/06/2009	12.11.00	20000	20000	19985	19985	32
09/06/2009	12.12.00	19990	19995	19990	19995	37
09/06/2009	12.13.00	19985	19995	19985	19995	8
09/06/2009	12.14.00	20005	20010	19995	20005	19
09/06/2009	12.15.00	19995	19995	19985	19995	19
09/06/2009	12.16.00	19990	19995	19990	19995	12
09/06/2009	12.17.00	20000	20010	19995	20010	11
09/06/2009	12.18.00	20005	20015	20000	20015	12
09/06/2009	12.19.00	20010	20015	20005	20015	9
09/06/2009	12.20.00	20010	20010	20000	20000	9
09/06/2009	12.21.00	20000	20000	20000	20000	11
09/06/2009	12.22.00	19995	20005	19990	20005	18
09/06/2009	12.23.00	20000	20000	20000	20000	4
09/06/2009	12.24.00	19995	20010	19990	20000	18
09/06/2009	12.25.00	20000	20000	19985	19985	14
09/06/2009	12.26.00	19985	19985	19975	19985	32
09/06/2009	12.27.00	19980	19995	19975	19985	17
09/06/2009	12.28.00	19985	19985	19980	19980	3
09/06/2009	12.29.00	19985	19990	19980	19990	11
09/06/2009	12.30.00	19980	19985	19980	19980	9
09/06/2009	12.31.00	19980	19990	19980	19985	11
09/06/2009	12.32.00	19985	19995	19975	19995	17
09/06/2009	12.33.00	19995	19995	19985	19985	3
09/06/2009	12.34.00	19990	19990	19985	19985	3
09/06/2009	12.35.00	19995	20000	19995	20000	7
09/06/2009	12.36.00	20005	20015	20000	20015	33
09/06/2009	12.37.00	20015	20015	20010	20015	10
09/06/2009	12.38.00	20015	20015	20010	20010	4
09/06/2009	12.39.00	20010	20010	19990	19995	35
09/06/2009	12.40.00	19995	20000	19985	19990	8
09/06/2009	12.41.00	19990	19990	19965	19980	29
09/06/2009	12.42.00	19975	19980	19970	19975	5
09/06/2009	12.43.00	19970	19990	19970	19990	17
09/06/2009	12.44.00	19990	20000	19980	20000	19
09/06/2009	12.45.00	20000	20010	19995	20005	21
09/06/2009	12.46.00	20000	20010	20000	20010	18
09/06/2009	12.47.00	20005	20010	20000	20005	8
09/06/2009	12.48.00	20000	20005	19995	19995	10
09/06/2009	12.49.00	19995	20000	19995	20000	2
09/06/2009	12.50.00	19995	19995	19995	19995	3
09/06/2009	12.51.00	20000	20005	20000	20005	10
09/06/2009	12.52.00	20000	20000	19995	19995	4
09/06/2009	12.53.00	19990	19990	19990	19990	15
09/06/2009	12.54.00	19995	19995	19985	19990	7
09/06/2009	12.55.00	19995	20000	19985	19985	7
09/06/2009	12.56.00	19985	19985	19980	19980	8
09/06/2009	12.57.00	19975	19985	19970	19985	20
09/06/2009	12.58.00	19985	19985	19975	19975	3
09/06/2009	12.59.00	19975	19975	19965	19975	9
09/06/2009	13.00.00	19970	19975	19945	19965	67
09/06/2009	13.01.00	19960	19970	19950	19965	20
09/06/2009	13.02.00	19965	19975	19965	19975	19
09/06/2009	13.03.00	19975	19985	19965	19985	21
09/06/2009	13.04.00	19985	19990	19985	19990	21
09/06/2009	13.05.00	19995	20005	19995	20000	20
09/06/2009	13.06.00	20000	20000	19995	19995	5
09/06/2009	13.07.00	19995	20005	19995	20005	4
09/06/2009	13.08.00	20000	20000	19985	19985	6
09/06/2009	13.09.00	19985	19985	19980	19985	11
09/06/2009	13.10.00	19985	19990	19980	19980	14
09/06/2009	13.11.00	19980	19985	19980	19985	7
09/06/2009	13.12.00	19990	20000	19990	20000	3
09/06/2009	13.13.00	19995	19995	19995	19995	4
09/06/2009	13.14.00	20000	20000	19990	19990	5
09/06/2009	13.15.00	20000	20005	20000	20000	17
09/06/2009	13.16.00	20005	20005	19995	20005	6
09/06/2009	13.17.00	20000	20005	19995	20000	4
09/06/2009	13.18.00	20005	20020	20005	20020	24
09/06/2009	13.19.00	20020	20045	20015	20040	43
09/06/2009	13.20.00	20040	20055	20035	20050	54
09/06/2009	13.21.00	20045	20045	20030	20030	31
09/06/2009	13.22.00	20030	20035	20025	20035	4
09/06/2009	13.23.00	20030	20030	20020	20020	10
09/06/2009	13.24.00	20025	20030	20020	20030	15
09/06/2009	13.25.00	20030	20035	20020	20020	11
09/06/2009	13.26.00	20020	20030	20020	20020	4
09/06/2009	13.27.00	20015	20020	20015	20015	8
09/06/2009	13.28.00	20020	20025	20015	20025	11
09/06/2009	13.30.00	20020	20030	20020	20030	7
09/06/2009	13.31.00	20025	20025	20020	20020	3
09/06/2009	13.32.00	20020	20020	19995	19995	23
09/06/2009	13.33.00	20000	20000	20000	20000	3
09/06/2009	13.34.00	20000	20005	20000	20005	4
09/06/2009	13.35.00	20005	20005	20000	20000	3
09/06/2009	13.36.00	19995	20000	19995	19995	6
09/06/2009	13.37.00	19995	19995	19985	19990	14
09/06/2009	13.38.00	19985	20010	19985	20010	16
09/06/2009	13.39.00	20010	20010	20000	20000	4
09/06/2009	13.40.00	20015	20030	20015	20025	19
09/06/2009	13.41.00	20025	20030	20020	20025	21
09/06/2009	13.42.00	20030	20035	20020	20020	6
09/06/2009	13.43.00	20025	20025	20020	20020	5
09/06/2009	13.44.00	20015	20030	20015	20025	12
09/06/2009	13.45.00	20025	20030	20020	20030	4
09/06/2009	13.46.00	20035	20035	20030	20035	5
09/06/2009	13.47.00	20030	20080	20030	20075	74
09/06/2009	13.48.00	20070	20070	20060	20070	7
09/06/2009	13.49.00	20070	20075	20055	20055	10
09/06/2009	13.50.00	20055	20055	20050	20055	4
09/06/2009	13.51.00	20055	20060	20050	20060	7
09/06/2009	13.52.00	20060	20065	20050	20065	10
09/06/2009	13.53.00	20065	20070	20065	20065	8
09/06/2009	13.54.00	20065	20070	20065	20065	11
09/06/2009	13.55.00	20065	20075	20065	20075	15
09/06/2009	13.56.00	20075	20080	20070	20075	21
09/06/2009	13.57.00	20075	20080	20065	20065	12
09/06/2009	13.58.00	20065	20070	20060	20070	6
09/06/2009	13.59.00	20060	20060	20060	20060	5
09/06/2009	14.00.00	20065	20065	20050	20060	19
09/06/2009	14.01.00	20055	20060	20055	20055	13
09/06/2009	14.02.00	20050	20060	20050	20060	13
09/06/2009	14.04.00	20065	20065	20060	20060	7
09/06/2009	14.05.00	20055	20055	20050	20050	2
09/06/2009	14.06.00	20055	20060	20050	20050	6
09/06/2009	14.07.00	20060	20060	20055	20060	5
09/06/2009	14.08.00	20050	20050	20050	20050	2
09/06/2009	14.09.00	20045	20050	20045	20050	14
09/06/2009	14.10.00	20050	20055	20040	20055	12
09/06/2009	14.11.00	20050	20055	20050	20055	4
09/06/2009	14.12.00	20055	20055	20055	20055	2
09/06/2009	14.13.00	20050	20055	20045	20050	13
09/06/2009	14.14.00	20055	20055	20035	20035	16
09/06/2009	14.15.00	20045	20045	20040	20045	6
09/06/2009	14.16.00	20050	20050	20050	20050	1
09/06/2009	14.17.00	20045	20045	20045	20045	2
09/06/2009	14.18.00	20050	20055	20050	20055	2
09/06/2009	14.19.00	20055	20060	20050	20050	18
09/06/2009	14.20.00	20055	20055	20055	20055	1
09/06/2009	14.21.00	20060	20070	20060	20070	24
09/06/2009	14.22.00	20075	20080	20075	20075	14
09/06/2009	14.23.00	20075	20090	20075	20085	31
09/06/2009	14.24.00	20080	20080	20070	20075	15
09/06/2009	14.25.00	20080	20095	20080	20095	16
09/06/2009	14.26.00	20090	20090	20080	20080	9
09/06/2009	14.27.00	20085	20090	20085	20090	5
09/06/2009	14.28.00	20090	20095	20090	20095	5
09/06/2009	14.29.00	20090	20095	20090	20090	5
09/06/2009	14.30.00	20090	20110	20085	20110	73
09/06/2009	14.31.00	20105	20120	20105	20115	62
09/06/2009	14.32.00	20120	20130	20115	20115	50
09/06/2009	14.33.00	20115	20120	20115	20120	14
09/06/2009	14.34.00	20120	20125	20105	20105	55
09/06/2009	14.35.00	20110	20110	20095	20095	30
09/06/2009	14.36.00	20090	20095	20090	20095	11
09/06/2009	14.37.00	20100	20100	20095	20095	9
09/06/2009	14.38.00	20100	20100	20095	20095	6
09/06/2009	14.39.00	20090	20095	20090	20090	4
09/06/2009	14.40.00	20090	20090	20085	20085	8
09/06/2009	14.41.00	20085	20090	20085	20090	8
09/06/2009	14.42.00	20085	20095	20085	20095	15
09/06/2009	14.43.00	20095	20095	20090	20095	9
09/06/2009	14.44.00	20090	20090	20090	20090	4
09/06/2009	14.45.00	20090	20090	20080	20080	15
09/06/2009	14.46.00	20085	20085	20085	20085	4
09/06/2009	14.47.00	20085	20085	20065	20065	21
09/06/2009	14.48.00	20065	20070	20060	20070	15
09/06/2009	14.49.00	20070	20075	20070	20075	4
09/06/2009	14.50.00	20070	20080	20070	20075	9
09/06/2009	14.51.00	20070	20080	20070	20080	4
09/06/2009	14.52.00	20075	20080	20065	20065	19
09/06/2009	14.53.00	20070	20070	20070	20070	7
09/06/2009	14.54.00	20075	20080	20075	20080	5
09/06/2009	14.55.00	20075	20075	20060	20065	13
09/06/2009	14.56.00	20070	20075	20065	20075	5
09/06/2009	14.57.00	20070	20070	20065	20065	2
09/06/2009	14.58.00	20075	20085	20075	20075	16
09/06/2009	14.59.00	20070	20070	20070	20070	3
09/06/2009	15.00.00	20065	20065	20060	20060	14
09/06/2009	15.01.00	20060	20075	20060	20075	12
09/06/2009	15.02.00	20070	20085	20070	20085	14
09/06/2009	15.03.00	20085	20095	20085	20085	16
09/06/2009	15.04.00	20085	20095	20085	20090	15
09/06/2009	15.05.00	20090	20100	20090	20095	13
09/06/2009	15.06.00	20100	20105	20095	20100	10
09/06/2009	15.07.00	20105	20105	20105	20105	3
09/06/2009	15.08.00	20100	20100	20100	20100	8
09/06/2009	15.09.00	20105	20110	20095	20095	23
09/06/2009	15.10.00	20100	20100	20095	20100	8
09/06/2009	15.11.00	20095	20115	20095	20105	16
09/06/2009	15.12.00	20115	20115	20105	20105	4
09/06/2009	15.13.00	20110	20115	20110	20110	9
09/06/2009	15.14.00	20110	20125	20110	20120	13
09/06/2009	15.15.00	20120	20125	20115	20115	15
09/06/2009	15.16.00	20120	20120	20110	20115	6
09/06/2009	15.17.00	20115	20115	20115	20115	1
09/06/2009	15.18.00	20115	20120	20115	20120	2
09/06/2009	15.19.00	20120	20130	20115	20130	8
09/06/2009	15.20.00	20130	20140	20125	20135	41
09/06/2009	15.21.00	20125	20125	20125	20125	1
09/06/2009	15.22.00	20135	20140	20135	20140	9
09/06/2009	15.23.00	20140	20145	20135	20140	21
09/06/2009	15.24.00	20130	20130	20120	20120	28
09/06/2009	15.25.00	20120	20135	20120	20130	13
09/06/2009	15.26.00	20125	20140	20125	20140	10
09/06/2009	15.27.00	20135	20135	20125	20125	15
09/06/2009	15.28.00	20125	20125	20120	20120	3
09/06/2009	15.29.00	20120	20130	20120	20130	7
09/06/2009	15.30.00	20120	20135	20120	20130	10
09/06/2009	15.31.00	20130	20130	20100	20105	48
09/06/2009	15.32.00	20105	20105	20095	20105	17
09/06/2009	15.33.00	20100	20120	20095	20120	45
09/06/2009	15.34.00	20120	20120	20105	20110	6
09/06/2009	15.35.00	20115	20145	20115	20135	23
09/06/2009	15.36.00	20150	20160	20130	20130	47
09/06/2009	15.37.00	20130	20140	20115	20125	22
09/06/2009	15.38.00	20130	20140	20120	20140	6
09/06/2009	15.39.00	20125	20150	20125	20130	53
09/06/2009	15.40.00	20125	20140	20115	20115	38
09/06/2009	15.41.00	20120	20175	20120	20175	49
09/06/2009	15.42.00	20170	20185	20150	20160	52
09/06/2009	15.43.00	20160	20165	20160	20165	5
09/06/2009	15.44.00	20160	20165	20145	20155	27
09/06/2009	15.45.00	20160	20220	20160	20210	182
09/06/2009	15.46.00	20205	20220	20180	20190	106
09/06/2009	15.47.00	20195	20205	20195	20200	34
09/06/2009	15.48.00	20195	20195	20180	20180	25
09/06/2009	15.49.00	20180	20205	20180	20190	24
09/06/2009	15.50.00	20190	20190	20175	20175	21
09/06/2009	15.51.00	20170	20170	20140	20150	57
09/06/2009	15.52.00	20145	20155	20140	20140	40
09/06/2009	15.53.00	20140	20155	20135	20155	11
09/06/2009	15.54.00	20150	20170	20150	20160	18
09/06/2009	15.55.00	20160	20160	20150	20155	24
09/06/2009	15.56.00	20150	20150	20125	20140	48
09/06/2009	15.57.00	20140	20145	20140	20140	6
09/06/2009	15.58.00	20135	20135	20110	20110	15
09/06/2009	15.59.00	20115	20120	20100	20120	20
09/06/2009	16.00.00	20120	20160	20100	20140	57
09/06/2009	16.01.00	20140	20150	20125	20135	66
09/06/2009	16.02.00	20135	20140	20110	20110	46
09/06/2009	16.03.00	20110	20125	20105	20115	34
09/06/2009	16.04.00	20115	20130	20105	20110	31
09/06/2009	16.05.00	20110	20150	20110	20130	41
09/06/2009	16.06.00	20140	20145	20130	20130	16
09/06/2009	16.07.00	20130	20135	20125	20135	14
09/06/2009	16.08.00	20135	20145	20125	20145	14
09/06/2009	16.09.00	20145	20155	20135	20155	15
09/06/2009	16.10.00	20145	20150	20135	20150	53
09/06/2009	16.11.00	20145	20150	20145	20150	3
09/06/2009	16.12.00	20155	20185	20155	20175	134
09/06/2009	16.13.00	20175	20185	20175	20180	14
09/06/2009	16.14.00	20175	20175	20160	20170	21
09/06/2009	16.15.00	20170	20180	20160	20160	25
09/06/2009	16.16.00	20170	20170	20150	20150	26
09/06/2009	16.17.00	20150	20150	20140	20150	25
09/06/2009	16.18.00	20145	20150	20135	20145	20
09/06/2009	16.19.00	20145	20150	20140	20150	7
09/06/2009	16.20.00	20145	20145	20125	20125	17
09/06/2009	16.21.00	20125	20125	20115	20125	19
09/06/2009	16.22.00	20110	20115	20095	20110	42
09/06/2009	16.23.00	20115	20115	20105	20105	9
09/06/2009	16.24.00	20110	20110	20105	20110	19
09/06/2009	16.25.00	20105	20110	20070	20075	73
09/06/2009	16.26.00	20070	20085	20070	20085	36
09/06/2009	16.27.00	20085	20105	20080	20095	69
09/06/2009	16.28.00	20095	20100	20095	20095	6
09/06/2009	16.29.00	20095	20100	20095	20100	17
09/06/2009	16.30.00	20105	20105	20100	20105	17
09/06/2009	16.31.00	20105	20135	20105	20120	41
09/06/2009	16.32.00	20120	20120	20120	20120	3
09/06/2009	16.33.00	20120	20140	20120	20130	9
09/06/2009	16.34.00	20135	20135	20125	20125	7
09/06/2009	16.35.00	20125	20125	20115	20125	7
09/06/2009	16.36.00	20125	20135	20120	20135	16
09/06/2009	16.37.00	20130	20130	20125	20130	12
09/06/2009	16.38.00	20120	20120	20105	20105	27
09/06/2009	16.39.00	20115	20120	20110	20120	254
09/06/2009	16.40.00	20120	20155	20115	20155	58
09/06/2009	16.41.00	20150	20150	20140	20150	18
09/06/2009	16.42.00	20145	20160	20145	20160	17
09/06/2009	16.43.00	20160	20165	20140	20140	21
09/06/2009	16.44.00	20145	20155	20140	20145	18
09/06/2009	16.45.00	20145	20150	20145	20145	20
09/06/2009	16.46.00	20150	20150	20140	20140	23
09/06/2009	16.47.00	20140	20140	20135	20140	26
09/06/2009	16.48.00	20145	20145	20100	20100	65
09/06/2009	16.49.00	20100	20105	20085	20085	44
09/06/2009	16.50.00	20085	20095	20080	20095	13
09/06/2009	16.51.00	20085	20095	20060	20060	45
09/06/2009	16.52.00	20065	20075	20065	20075	11
09/06/2009	16.53.00	20070	20080	20065	20075	17
09/06/2009	16.54.00	20075	20080	20065	20075	25
09/06/2009	16.55.00	20075	20100	20075	20100	21
09/06/2009	16.56.00	20100	20105	20085	20095	54
09/06/2009	16.57.00	20095	20100	20090	20100	6
09/06/2009	16.58.00	20085	20090	20080	20090	9
09/06/2009	16.59.00	20090	20100	20090	20090	10
09/06/2009	17.00.00	20085	20085	20030	20040	86
09/06/2009	17.01.00	20035	20050	20030	20030	23
09/06/2009	17.02.00	20035	20035	20030	20030	17
09/06/2009	17.03.00	20035	20060	20035	20060	29
09/06/2009	17.04.00	20060	20065	20040	20040	25
09/06/2009	17.05.00	20040	20045	19995	20005	109
09/06/2009	17.06.00	20010	20010	19995	19995	43
09/06/2009	17.07.00	19995	20030	19995	20025	65
09/06/2009	17.08.00	20025	20035	20025	20035	9
09/06/2009	17.09.00	20045	20050	20025	20040	37
09/06/2009	17.10.00	20040	20045	20035	20035	28
09/06/2009	17.11.00	20040	20040	20035	20035	5
09/06/2009	17.12.00	20035	20040	20035	20040	6
09/06/2009	17.13.00	20045	20045	20035	20040	21
09/06/2009	17.14.00	20040	20040	20030	20040	17
09/06/2009	17.15.00	20040	20040	20025	20025	20
09/06/2009	17.16.00	20025	20045	20025	20040	25
09/06/2009	17.17.00	20045	20060	20045	20050	26
09/06/2009	17.18.00	20055	20055	20050	20050	23
09/06/2009	17.19.00	20050	20055	20045	20045	15
09/06/2009	17.20.00	20050	20050	20030	20030	20
09/06/2009	17.21.00	20035	20040	20030	20040	12
09/06/2009	17.22.00	20040	20040	20025	20025	36
09/06/2009	17.23.00	20030	20045	20030	20040	6
09/06/2009	17.24.00	20040	20050	20035	20035	17
09/06/2009	17.25.00	20030	20060	20030	20060	45
09/06/2009	17.26.00	20055	20055	20035	20050	70
09/06/2009	17.27.00	20050	20050	20035	20035	34
09/06/2009	17.28.00	20035	20060	20030	20055	48
09/06/2009	17.29.00	20060	20085	20060	20060	142
09/06/2009	17.30.00	20065	20075	20050	20070	34
09/06/2009	17.31.00	20080	20080	20060	20075	36
09/06/2009	17.32.00	20085	20090	20080	20085	36
09/06/2009	17.33.00	20085	20085	20075	20085	10
09/06/2009	17.34.00	20085	20085	20075	20075	29
09/06/2009	17.35.00	20080	20085	20065	20075	70
09/06/2009	17.36.00	20075	20075	20065	20075	27
09/06/2009	17.37.00	20070	20070	20055	20065	17
09/06/2009	17.38.00	20060	20060	20030	20030	117
09/06/2009	17.39.00	20045	20045	19995	20010	66
10/06/2009	9.00.00	20305	20410	20305	20385	380
10/06/2009	9.01.00	20385	20400	20380	20385	115
10/06/2009	9.02.00	20395	20420	20390	20400	91
10/06/2009	9.03.00	20395	20420	20395	20410	80
10/06/2009	9.04.00	20410	20415	20400	20405	66
10/06/2009	9.05.00	20410	20430	20395	20425	127
10/06/2009	9.06.00	20425	20440	20405	20405	65
10/06/2009	9.07.00	20410	20440	20400	20440	90
10/06/2009	9.08.00	20440	20465	20430	20450	67
10/06/2009	9.09.00	20440	20445	20420	20435	46
10/06/2009	9.10.00	20440	20480	20435	20475	153
10/06/2009	9.11.00	20470	20475	20450	20450	55
10/06/2009	9.12.00	20450	20450	20435	20440	29
10/06/2009	9.13.00	20430	20445	20425	20440	40
10/06/2009	9.14.00	20440	20440	20420	20420	42
10/06/2009	9.15.00	20425	20435	20420	20420	36
10/06/2009	9.16.00	20420	20425	20410	20415	23
10/06/2009	9.17.00	20415	20415	20400	20400	38
10/06/2009	9.18.00	20405	20410	20395	20395	55
10/06/2009	9.19.00	20390	20395	20385	20390	36
10/06/2009	9.20.00	20395	20405	20395	20395	33
10/06/2009	9.21.00	20400	20405	20385	20385	68
10/06/2009	9.22.00	20380	20385	20375	20375	44
10/06/2009	9.23.00	20375	20380	20365	20365	43
10/06/2009	9.24.00	20365	20365	20360	20365	17
10/06/2009	9.25.00	20360	20365	20360	20360	17
10/06/2009	9.26.00	20360	20360	20350	20360	31
10/06/2009	9.27.00	20360	20360	20350	20360	20
10/06/2009	9.28.00	20360	20365	20355	20360	22
10/06/2009	9.29.00	20360	20365	20355	20365	19
10/06/2009	9.30.00	20360	20380	20355	20380	72
10/06/2009	9.31.00	20375	20395	20375	20390	36
10/06/2009	9.32.00	20395	20400	20390	20390	40
10/06/2009	9.33.00	20390	20390	20380	20390	11
10/06/2009	9.34.00	20385	20390	20385	20390	10
10/06/2009	9.35.00	20390	20390	20380	20380	4
10/06/2009	9.36.00	20380	20385	20380	20385	6
10/06/2009	9.37.00	20380	20380	20370	20370	15
10/06/2009	9.38.00	20380	20395	20380	20395	18
10/06/2009	9.39.00	20400	20405	20395	20405	34
10/06/2009	9.40.00	20395	20400	20380	20390	34
10/06/2009	9.41.00	20390	20390	20380	20385	6
10/06/2009	9.42.00	20380	20380	20375	20375	36
10/06/2009	9.43.00	20380	20385	20375	20375	11
10/06/2009	9.44.00	20380	20380	20375	20375	7
10/06/2009	9.45.00	20380	20410	20380	20405	59
10/06/2009	9.46.00	20405	20405	20395	20400	15
10/06/2009	9.47.00	20400	20405	20400	20405	9
10/06/2009	9.48.00	20405	20410	20400	20405	22
10/06/2009	9.49.00	20405	20405	20395	20395	10
10/06/2009	9.50.00	20390	20390	20380	20385	37
10/06/2009	9.51.00	20380	20385	20380	20380	7
10/06/2009	9.52.00	20380	20385	20380	20385	16
10/06/2009	9.53.00	20385	20385	20370	20370	33
10/06/2009	9.54.00	20370	20395	20370	20395	37
10/06/2009	9.55.00	20390	20390	20385	20385	7
10/06/2009	9.56.00	20390	20395	20390	20395	5
10/06/2009	9.57.00	20395	20395	20375	20375	13
10/06/2009	9.58.00	20375	20375	20365	20370	19
10/06/2009	9.59.00	20375	20395	20375	20395	32
10/06/2009	10.00.00	20395	20405	20395	20395	46
10/06/2009	10.01.00	20395	20395	20385	20385	17
10/06/2009	10.02.00	20385	20390	20380	20380	3
10/06/2009	10.03.00	20380	20405	20375	20405	33
10/06/2009	10.04.00	20405	20405	20395	20395	29
10/06/2009	10.05.00	20395	20395	20380	20385	36
10/06/2009	10.06.00	20380	20385	20375	20380	31
10/06/2009	10.07.00	20380	20380	20375	20380	16
10/06/2009	10.08.00	20385	20405	20385	20400	31
10/06/2009	10.09.00	20400	20415	20395	20410	47
10/06/2009	10.10.00	20410	20415	20405	20405	5
10/06/2009	10.11.00	20405	20405	20395	20405	7
10/06/2009	10.12.00	20395	20410	20395	20410	19
10/06/2009	10.13.00	20405	20420	20405	20415	44
10/06/2009	10.14.00	20415	20415	20410	20415	7
10/06/2009	10.15.00	20420	20425	20415	20425	33
10/06/2009	10.16.00	20425	20425	20405	20405	77
10/06/2009	10.17.00	20410	20415	20410	20410	4
10/06/2009	10.18.00	20410	20410	20405	20405	8
10/06/2009	10.19.00	20405	20405	20380	20390	34
10/06/2009	10.20.00	20390	20410	20380	20410	46
10/06/2009	10.21.00	20405	20405	20395	20395	16
10/06/2009	10.22.00	20390	20395	20380	20380	28
10/06/2009	10.23.00	20385	20385	20375	20375	8
10/06/2009	10.24.00	20375	20380	20375	20380	8
10/06/2009	10.25.00	20380	20385	20380	20380	20
10/06/2009	10.26.00	20375	20385	20375	20385	10
10/06/2009	10.27.00	20375	20400	20375	20400	26
10/06/2009	10.28.00	20400	20400	20390	20390	9
10/06/2009	10.29.00	20395	20395	20390	20390	9
10/06/2009	10.30.00	20390	20400	20390	20400	19
10/06/2009	10.31.00	20400	20400	20400	20400	3
10/06/2009	10.32.00	20405	20405	20395	20400	26
10/06/2009	10.33.00	20400	20400	20400	20400	10
10/06/2009	10.34.00	20405	20410	20400	20400	37
10/06/2009	10.35.00	20405	20405	20400	20400	6
10/06/2009	10.36.00	20405	20410	20405	20410	5
10/06/2009	10.37.00	20410	20420	20405	20405	28
10/06/2009	10.38.00	20405	20425	20405	20420	27
10/06/2009	10.39.00	20420	20425	20420	20425	9
10/06/2009	10.40.00	20425	20425	20415	20415	13
10/06/2009	10.41.00	20415	20415	20410	20415	12
10/06/2009	10.42.00	20415	20415	20410	20410	6
10/06/2009	10.43.00	20405	20410	20405	20410	14
10/06/2009	10.44.00	20415	20420	20405	20405	27
10/06/2009	10.45.00	20405	20405	20390	20400	36
10/06/2009	10.46.00	20400	20400	20390	20390	9
10/06/2009	10.47.00	20390	20390	20390	20390	3
10/06/2009	10.48.00	20390	20390	20385	20390	12
10/06/2009	10.49.00	20395	20405	20395	20405	18
10/06/2009	10.50.00	20410	20410	20405	20410	33
10/06/2009	10.51.00	20410	20415	20410	20415	6
10/06/2009	10.52.00	20415	20415	20400	20410	118
10/06/2009	10.53.00	20405	20405	20390	20395	7
10/06/2009	10.54.00	20400	20410	20395	20400	14
10/06/2009	10.55.00	20390	20400	20390	20400	5
10/06/2009	10.56.00	20405	20405	20400	20405	3
10/06/2009	10.57.00	20405	20410	20400	20410	25
10/06/2009	10.58.00	20405	20425	20405	20425	16
10/06/2009	10.59.00	20415	20420	20415	20420	11
10/06/2009	11.00.00	20420	20425	20415	20425	7
10/06/2009	11.01.00	20425	20425	20420	20425	8
10/06/2009	11.02.00	20425	20435	20425	20425	16
10/06/2009	11.03.00	20425	20450	20425	20440	34
10/06/2009	11.04.00	20440	20450	20435	20445	31
10/06/2009	11.05.00	20450	20470	20450	20460	115
10/06/2009	11.06.00	20460	20460	20450	20455	18
10/06/2009	11.07.00	20455	20455	20445	20445	15
10/06/2009	11.08.00	20455	20465	20450	20460	28
10/06/2009	11.09.00	20450	20450	20450	20450	5
10/06/2009	11.10.00	20450	20450	20440	20445	5
10/06/2009	11.11.00	20450	20455	20445	20450	12
10/06/2009	11.12.00	20450	20450	20435	20440	29
10/06/2009	11.13.00	20435	20440	20430	20430	11
10/06/2009	11.14.00	20430	20445	20430	20445	13
10/06/2009	11.15.00	20440	20450	20440	20440	8
10/06/2009	11.16.00	20440	20450	20440	20445	13
10/06/2009	11.18.00	20440	20445	20435	20445	5
10/06/2009	11.19.00	20440	20440	20430	20430	5
10/06/2009	11.20.00	20430	20430	20425	20430	10
10/06/2009	11.21.00	20430	20435	20425	20425	28
10/06/2009	11.22.00	20425	20425	20420	20420	6
10/06/2009	11.23.00	20420	20430	20420	20430	5
10/06/2009	11.24.00	20435	20440	20435	20435	15
10/06/2009	11.25.00	20430	20430	20430	20430	3
10/06/2009	11.26.00	20430	20430	20430	20430	3
10/06/2009	11.27.00	20430	20430	20425	20425	3
10/06/2009	11.28.00	20430	20430	20420	20425	18
10/06/2009	11.29.00	20425	20425	20425	20425	14
10/06/2009	11.30.00	20425	20435	20425	20435	13
10/06/2009	11.31.00	20430	20430	20425	20425	8
10/06/2009	11.32.00	20425	20440	20425	20435	28
10/06/2009	11.33.00	20440	20440	20430	20430	19
10/06/2009	11.34.00	20430	20430	20430	20430	9
10/06/2009	11.36.00	20440	20440	20435	20440	9
10/06/2009	11.37.00	20440	20445	20440	20445	6
10/06/2009	11.38.00	20440	20440	20435	20435	5
10/06/2009	11.39.00	20435	20440	20435	20440	6
10/06/2009	11.40.00	20445	20450	20440	20440	16
10/06/2009	11.41.00	20440	20440	20435	20435	10
10/06/2009	11.42.00	20435	20440	20430	20435	11
10/06/2009	11.43.00	20430	20435	20430	20435	2
10/06/2009	11.44.00	20430	20430	20430	20430	5
10/06/2009	11.45.00	20440	20440	20430	20430	2
10/06/2009	11.46.00	20430	20430	20425	20425	10
10/06/2009	11.47.00	20420	20425	20420	20425	13
10/06/2009	11.48.00	20430	20430	20430	20430	3
10/06/2009	11.50.00	20430	20435	20430	20430	10
10/06/2009	11.51.00	20430	20430	20425	20425	4
10/06/2009	11.53.00	20435	20435	20430	20430	2
10/06/2009	11.54.00	20435	20435	20430	20430	2
10/06/2009	11.55.00	20435	20435	20425	20425	5
10/06/2009	11.56.00	20430	20430	20430	20430	1
10/06/2009	11.58.00	20430	20435	20425	20435	5
10/06/2009	11.59.00	20435	20440	20430	20430	8
10/06/2009	12.00.00	20430	20435	20430	20430	3
10/06/2009	12.01.00	20440	20440	20435	20435	10
10/06/2009	12.02.00	20445	20445	20440	20440	18
10/06/2009	12.03.00	20445	20455	20445	20455	32
10/06/2009	12.04.00	20460	20490	20455	20490	78
10/06/2009	12.05.00	20490	20495	20470	20480	87
10/06/2009	12.06.00	20485	20495	20480	20490	26
10/06/2009	12.07.00	20485	20490	20480	20490	15
10/06/2009	12.08.00	20485	20495	20485	20485	15
10/06/2009	12.09.00	20490	20490	20480	20490	14
10/06/2009	12.10.00	20490	20495	20485	20490	19
10/06/2009	12.11.00	20495	20520	20485	20515	144
10/06/2009	12.12.00	20520	20535	20515	20530	102
10/06/2009	12.13.00	20535	20545	20530	20535	62
10/06/2009	12.14.00	20535	20535	20515	20515	30
10/06/2009	12.15.00	20520	20520	20505	20520	30
10/06/2009	12.16.00	20515	20515	20505	20505	14
10/06/2009	12.17.00	20510	20510	20500	20505	22
10/06/2009	12.18.00	20505	20510	20500	20500	16
10/06/2009	12.19.00	20500	20510	20490	20500	24
10/06/2009	12.20.00	20500	20500	20495	20500	5
10/06/2009	12.21.00	20500	20500	20495	20495	27
10/06/2009	12.22.00	20495	20505	20495	20505	16
10/06/2009	12.23.00	20505	20505	20495	20500	26
10/06/2009	12.24.00	20500	20505	20500	20505	4
10/06/2009	12.25.00	20505	20505	20500	20500	9
10/06/2009	12.26.00	20500	20500	20485	20485	50
10/06/2009	12.27.00	20490	20495	20485	20495	5
10/06/2009	12.28.00	20490	20490	20485	20485	21
10/06/2009	12.29.00	20485	20500	20485	20495	48
10/06/2009	12.30.00	20495	20495	20495	20495	1
10/06/2009	12.31.00	20490	20495	20490	20495	4
10/06/2009	12.32.00	20495	20495	20495	20495	2
10/06/2009	12.33.00	20495	20500	20495	20500	8
10/06/2009	12.34.00	20500	20505	20500	20500	22
10/06/2009	12.35.00	20500	20505	20500	20500	3
10/06/2009	12.36.00	20505	20510	20505	20510	4
10/06/2009	12.37.00	20505	20505	20500	20505	3
10/06/2009	12.38.00	20505	20505	20505	20505	4
10/06/2009	12.39.00	20505	20505	20500	20500	10
10/06/2009	12.40.00	20500	20500	20495	20495	7
10/06/2009	12.41.00	20505	20505	20505	20505	1
10/06/2009	12.42.00	20510	20510	20510	20510	3
10/06/2009	12.43.00	20505	20505	20505	20505	1
10/06/2009	12.44.00	20505	20505	20500	20500	2
10/06/2009	12.45.00	20495	20500	20495	20500	4
10/06/2009	12.46.00	20500	20500	20495	20495	4
10/06/2009	12.47.00	20505	20505	20485	20485	12
10/06/2009	12.48.00	20485	20490	20480	20485	14
10/06/2009	12.49.00	20475	20475	20470	20475	13
10/06/2009	12.50.00	20470	20475	20470	20475	6
10/06/2009	12.51.00	20475	20485	20475	20485	20
10/06/2009	12.52.00	20480	20480	20480	20480	10
10/06/2009	12.54.00	20490	20490	20485	20485	4
10/06/2009	12.55.00	20485	20485	20485	20485	2
10/06/2009	12.56.00	20480	20485	20480	20480	7
10/06/2009	12.57.00	20480	20480	20480	20480	6
10/06/2009	12.58.00	20485	20485	20485	20485	4
10/06/2009	12.59.00	20485	20485	20485	20485	2
10/06/2009	13.00.00	20485	20500	20485	20500	14
10/06/2009	13.01.00	20490	20505	20490	20495	22
10/06/2009	13.02.00	20495	20520	20495	20515	16
10/06/2009	13.03.00	20510	20510	20510	20510	3
10/06/2009	13.04.00	20510	20530	20510	20525	21
10/06/2009	13.05.00	20515	20520	20515	20515	3
10/06/2009	13.06.00	20520	20525	20510	20515	15
10/06/2009	13.07.00	20505	20505	20505	20505	8
10/06/2009	13.08.00	20505	20510	20500	20500	25
10/06/2009	13.09.00	20500	20500	20495	20500	12
10/06/2009	13.10.00	20495	20495	20495	20495	1
10/06/2009	13.11.00	20495	20500	20495	20500	9
10/06/2009	13.12.00	20500	20500	20495	20500	9
10/06/2009	13.13.00	20505	20505	20500	20500	4
10/06/2009	13.14.00	20500	20500	20495	20495	3
10/06/2009	13.16.00	20500	20500	20500	20500	2
10/06/2009	13.17.00	20500	20500	20500	20500	1
10/06/2009	13.18.00	20500	20515	20500	20510	7
10/06/2009	13.19.00	20510	20510	20510	20510	2
10/06/2009	13.20.00	20510	20510	20500	20505	8
10/06/2009	13.21.00	20505	20510	20505	20510	2
10/06/2009	13.22.00	20500	20510	20500	20500	7
10/06/2009	13.24.00	20500	20500	20490	20495	9
10/06/2009	13.25.00	20490	20490	20485	20485	18
10/06/2009	13.26.00	20480	20485	20475	20475	24
10/06/2009	13.27.00	20475	20485	20475	20485	15
10/06/2009	13.28.00	20490	20500	20490	20500	24
10/06/2009	13.29.00	20490	20495	20485	20495	18
10/06/2009	13.30.00	20500	20500	20490	20490	5
10/06/2009	13.31.00	20485	20485	20485	20485	6
10/06/2009	13.33.00	20495	20500	20485	20485	8
10/06/2009	13.35.00	20485	20485	20480	20485	6
10/06/2009	13.36.00	20485	20485	20485	20485	4
10/06/2009	13.37.00	20490	20490	20485	20485	10
10/06/2009	13.38.00	20485	20485	20485	20485	1
10/06/2009	13.39.00	20490	20490	20470	20470	13
10/06/2009	13.40.00	20470	20480	20460	20480	31
10/06/2009	13.41.00	20480	20485	20480	20485	3
10/06/2009	13.42.00	20480	20480	20480	20480	1
10/06/2009	13.43.00	20490	20490	20475	20490	6
10/06/2009	13.45.00	20485	20490	20480	20490	5
10/06/2009	13.46.00	20480	20480	20475	20475	6
10/06/2009	13.47.00	20475	20475	20465	20465	12
10/06/2009	13.48.00	20460	20470	20455	20470	12
10/06/2009	13.49.00	20470	20470	20470	20470	5
10/06/2009	13.50.00	20470	20470	20470	20470	4
10/06/2009	13.51.00	20470	20475	20465	20465	13
10/06/2009	13.52.00	20465	20465	20460	20465	9
10/06/2009	13.53.00	20465	20465	20465	20465	3
10/06/2009	13.54.00	20460	20460	20455	20455	8
10/06/2009	13.55.00	20460	20460	20455	20455	5
10/06/2009	13.56.00	20460	20460	20455	20455	2
10/06/2009	13.57.00	20455	20460	20455	20460	3
10/06/2009	13.58.00	20465	20465	20465	20465	7
10/06/2009	13.59.00	20460	20460	20455	20460	5
10/06/2009	14.00.00	20460	20460	20460	20460	3
10/06/2009	14.01.00	20465	20475	20465	20475	33
10/06/2009	14.02.00	20475	20475	20470	20470	10
10/06/2009	14.03.00	20470	20475	20470	20475	3
10/06/2009	14.04.00	20480	20480	20480	20480	2
10/06/2009	14.05.00	20480	20480	20470	20470	8
10/06/2009	14.06.00	20465	20465	20465	20465	10
10/06/2009	14.07.00	20465	20465	20465	20465	1
10/06/2009	14.08.00	20475	20475	20465	20465	2
10/06/2009	14.09.00	20465	20465	20465	20465	2
10/06/2009	14.10.00	20470	20470	20470	20470	1
10/06/2009	14.11.00	20475	20475	20475	20475	2
10/06/2009	14.13.00	20475	20485	20475	20480	167
10/06/2009	14.14.00	20475	20475	20475	20475	1
10/06/2009	14.15.00	20480	20485	20480	20485	2
10/06/2009	14.16.00	20475	20480	20470	20480	11
10/06/2009	14.17.00	20480	20485	20480	20485	7
10/06/2009	14.19.00	20480	20480	20480	20480	1
10/06/2009	14.20.00	20480	20480	20480	20480	1
10/06/2009	14.21.00	20475	20475	20465	20465	16
10/06/2009	14.22.00	20465	20480	20465	20480	14
10/06/2009	14.23.00	20475	20480	20475	20480	7
10/06/2009	14.24.00	20470	20475	20470	20475	15
10/06/2009	14.25.00	20475	20480	20475	20480	5
10/06/2009	14.26.00	20480	20480	20475	20480	11
10/06/2009	14.27.00	20475	20475	20475	20475	1
10/06/2009	14.28.00	20475	20480	20470	20475	17
10/06/2009	14.29.00	20480	20480	20475	20475	11
10/06/2009	14.30.00	20485	20495	20465	20465	22
10/06/2009	14.31.00	20465	20465	20455	20455	37
10/06/2009	14.32.00	20455	20465	20455	20460	5
10/06/2009	14.33.00	20460	20465	20460	20465	7
10/06/2009	14.34.00	20470	20470	20470	20470	3
10/06/2009	14.35.00	20465	20465	20465	20465	3
10/06/2009	14.36.00	20465	20465	20445	20445	36
10/06/2009	14.37.00	20450	20455	20450	20455	20
10/06/2009	14.38.00	20450	20450	20445	20445	21
10/06/2009	14.39.00	20445	20445	20445	20445	4
10/06/2009	14.40.00	20445	20455	20440	20450	12
10/06/2009	14.41.00	20445	20445	20435	20435	15
10/06/2009	14.42.00	20445	20445	20440	20445	12
10/06/2009	14.43.00	20445	20450	20440	20445	10
10/06/2009	14.44.00	20440	20440	20440	20440	1
10/06/2009	14.45.00	20445	20450	20445	20450	7
10/06/2009	14.46.00	20450	20450	20440	20440	17
10/06/2009	14.47.00	20440	20440	20440	20440	2
10/06/2009	14.48.00	20450	20455	20445	20455	8
10/06/2009	14.49.00	20450	20460	20450	20460	9
10/06/2009	14.50.00	20465	20470	20455	20455	19
10/06/2009	14.51.00	20455	20460	20455	20460	2
10/06/2009	14.52.00	20455	20465	20450	20460	33
10/06/2009	14.53.00	20470	20470	20465	20465	6
10/06/2009	14.54.00	20465	20470	20460	20460	12
10/06/2009	14.55.00	20455	20460	20455	20455	4
10/06/2009	14.56.00	20465	20470	20465	20470	18
10/06/2009	14.57.00	20465	20475	20460	20465	29
10/06/2009	14.58.00	20465	20470	20465	20470	7
10/06/2009	14.59.00	20465	20465	20460	20460	71
10/06/2009	15.00.00	20455	20455	20450	20450	2
10/06/2009	15.01.00	20455	20455	20450	20450	6
10/06/2009	15.02.00	20450	20460	20450	20455	9
10/06/2009	15.03.00	20460	20475	20460	20475	17
10/06/2009	15.04.00	20470	20470	20465	20470	8
10/06/2009	15.05.00	20465	20470	20460	20460	13
10/06/2009	15.06.00	20460	20470	20460	20470	4
10/06/2009	15.07.00	20475	20475	20465	20470	3
10/06/2009	15.08.00	20465	20475	20465	20475	2
10/06/2009	15.09.00	20475	20480	20470	20480	21
10/06/2009	15.10.00	20485	20490	20475	20475	38
10/06/2009	15.11.00	20480	20480	20475	20475	7
10/06/2009	15.12.00	20475	20485	20475	20480	14
10/06/2009	15.13.00	20480	20485	20480	20480	60
10/06/2009	15.15.00	20485	20490	20480	20480	5
10/06/2009	15.16.00	20485	20485	20485	20485	1
10/06/2009	15.17.00	20485	20490	20485	20490	11
10/06/2009	15.18.00	20485	20485	20485	20485	2
10/06/2009	15.19.00	20495	20495	20485	20485	8
10/06/2009	15.20.00	20495	20495	20475	20485	16
10/06/2009	15.21.00	20475	20480	20475	20480	11
10/06/2009	15.22.00	20480	20480	20480	20480	2
10/06/2009	15.23.00	20475	20480	20470	20470	7
10/06/2009	15.24.00	20470	20470	20455	20455	24
10/06/2009	15.25.00	20460	20465	20460	20460	7
10/06/2009	15.26.00	20465	20465	20460	20460	8
10/06/2009	15.27.00	20465	20470	20460	20470	27
10/06/2009	15.28.00	20475	20480	20470	20470	11
10/06/2009	15.29.00	20470	20470	20465	20470	3
10/06/2009	15.30.00	20470	20480	20460	20460	28
10/06/2009	15.31.00	20470	20470	20460	20470	10
10/06/2009	15.32.00	20465	20475	20465	20475	11
10/06/2009	15.33.00	20475	20475	20465	20470	11
10/06/2009	15.34.00	20460	20475	20460	20465	113
10/06/2009	15.35.00	20465	20465	20460	20460	8
10/06/2009	15.36.00	20455	20460	20440	20460	54
10/06/2009	15.37.00	20455	20465	20455	20460	16
10/06/2009	15.38.00	20455	20455	20450	20450	20
10/06/2009	15.39.00	20450	20450	20445	20450	10
10/06/2009	15.40.00	20445	20450	20425	20435	33
10/06/2009	15.41.00	20425	20435	20410	20410	39
10/06/2009	15.42.00	20415	20420	20400	20415	254
10/06/2009	15.43.00	20415	20420	20410	20420	16
10/06/2009	15.44.00	20425	20425	20410	20420	16
10/06/2009	15.45.00	20415	20425	20405	20420	38
10/06/2009	15.46.00	20415	20420	20405	20405	19
10/06/2009	15.47.00	20415	20420	20405	20405	34
10/06/2009	15.48.00	20410	20415	20400	20400	26
10/06/2009	15.49.00	20405	20410	20395	20395	12
10/06/2009	15.50.00	20400	20410	20395	20410	25
10/06/2009	15.51.00	20415	20420	20415	20415	7
10/06/2009	15.52.00	20410	20425	20410	20420	25
10/06/2009	15.53.00	20410	20415	20405	20415	12
10/06/2009	15.54.00	20410	20415	20410	20415	5
10/06/2009	15.55.00	20410	20425	20405	20425	30
10/06/2009	15.56.00	20425	20430	20415	20425	14
10/06/2009	15.57.00	20430	20445	20430	20445	21
10/06/2009	15.58.00	20440	20440	20435	20435	10
10/06/2009	15.59.00	20440	20450	20435	20445	9
10/06/2009	16.00.00	20450	20455	20435	20440	28
10/06/2009	16.01.00	20435	20440	20425	20425	23
10/06/2009	16.02.00	20425	20425	20405	20410	32
10/06/2009	16.03.00	20405	20405	20365	20370	65
10/06/2009	16.04.00	20380	20385	20350	20350	70
10/06/2009	16.05.00	20350	20365	20350	20365	52
10/06/2009	16.06.00	20360	20380	20360	20375	33
10/06/2009	16.07.00	20390	20390	20375	20375	35
10/06/2009	16.08.00	20370	20375	20355	20355	46
10/06/2009	16.09.00	20360	20380	20355	20380	51
10/06/2009	16.10.00	20375	20380	20360	20360	44
10/06/2009	16.11.00	20355	20365	20355	20360	35
10/06/2009	16.12.00	20360	20370	20355	20355	15
10/06/2009	16.13.00	20355	20360	20345	20350	74
10/06/2009	16.14.00	20345	20345	20325	20335	50
10/06/2009	16.15.00	20335	20340	20325	20340	30
10/06/2009	16.16.00	20335	20350	20335	20345	27
10/06/2009	16.17.00	20350	20355	20345	20355	18
10/06/2009	16.18.00	20350	20360	20340	20345	27
10/06/2009	16.19.00	20340	20340	20310	20320	106
10/06/2009	16.20.00	20320	20340	20320	20330	23
10/06/2009	16.21.00	20330	20335	20310	20315	51
10/06/2009	16.22.00	20315	20330	20310	20330	62
10/06/2009	16.23.00	20335	20350	20330	20345	64
10/06/2009	16.24.00	20355	20360	20340	20350	36
10/06/2009	16.25.00	20345	20360	20345	20360	33
10/06/2009	16.26.00	20360	20365	20355	20355	50
10/06/2009	16.27.00	20360	20365	20355	20360	37
10/06/2009	16.28.00	20360	20365	20355	20355	26
10/06/2009	16.29.00	20360	20365	20360	20360	6
10/06/2009	16.30.00	20365	20380	20365	20375	61
10/06/2009	16.31.00	20370	20385	20370	20380	18
10/06/2009	16.32.00	20380	20380	20365	20370	24
10/06/2009	16.33.00	20360	20360	20350	20360	70
10/06/2009	16.34.00	20360	20365	20350	20365	19
10/06/2009	16.35.00	20365	20370	20360	20365	28
10/06/2009	16.36.00	20375	20375	20365	20365	19
10/06/2009	16.37.00	20375	20375	20375	20375	16
10/06/2009	16.38.00	20380	20385	20365	20365	22
10/06/2009	16.39.00	20370	20370	20365	20365	23
10/06/2009	16.40.00	20360	20365	20350	20350	44
10/06/2009	16.41.00	20350	20350	20345	20350	15
10/06/2009	16.42.00	20350	20355	20350	20355	9
10/06/2009	16.43.00	20360	20360	20350	20360	73
10/06/2009	16.44.00	20360	20370	20360	20370	47
10/06/2009	16.45.00	20365	20365	20350	20350	20
10/06/2009	16.46.00	20345	20350	20330	20340	37
10/06/2009	16.47.00	20335	20335	20330	20330	17
10/06/2009	16.48.00	20325	20325	20295	20300	96
10/06/2009	16.49.00	20300	20315	20300	20305	61
10/06/2009	16.50.00	20305	20315	20300	20310	27
10/06/2009	16.51.00	20305	20320	20285	20315	91
10/06/2009	16.52.00	20320	20325	20300	20315	44
10/06/2009	16.53.00	20315	20315	20305	20305	20
10/06/2009	16.54.00	20315	20325	20305	20325	17
10/06/2009	16.55.00	20330	20345	20330	20345	47
10/06/2009	16.56.00	20345	20355	20340	20355	17
10/06/2009	16.57.00	20345	20350	20340	20350	11
10/06/2009	16.58.00	20340	20350	20335	20345	20
10/06/2009	16.59.00	20345	20350	20340	20345	18
10/06/2009	17.00.00	20350	20355	20330	20330	30
10/06/2009	17.01.00	20325	20325	20310	20315	29
10/06/2009	17.02.00	20305	20315	20290	20305	88
10/06/2009	17.03.00	20310	20315	20295	20300	35
10/06/2009	17.04.00	20300	20315	20295	20305	31
10/06/2009	17.05.00	20305	20315	20305	20315	19
10/06/2009	17.06.00	20320	20325	20320	20320	8
10/06/2009	17.07.00	20320	20320	20315	20315	8
10/06/2009	17.08.00	20310	20315	20290	20300	72
10/06/2009	17.09.00	20310	20310	20290	20305	11
10/06/2009	17.10.00	20290	20295	20285	20290	27
10/06/2009	17.11.00	20295	20300	20285	20300	24
10/06/2009	17.12.00	20290	20305	20290	20290	11
10/06/2009	17.13.00	20300	20305	20300	20305	12
10/06/2009	17.14.00	20300	20300	20295	20295	8
10/06/2009	17.15.00	20295	20295	20265	20280	46
10/06/2009	17.16.00	20280	20280	20265	20265	20
10/06/2009	17.17.00	20265	20280	20265	20275	39
10/06/2009	17.18.00	20275	20275	20265	20265	35
10/06/2009	17.19.00	20265	20280	20265	20280	21
10/06/2009	17.20.00	20280	20280	20270	20275	48
10/06/2009	17.21.00	20275	20290	20270	20290	48
10/06/2009	17.22.00	20290	20295	20280	20290	53
10/06/2009	17.23.00	20290	20300	20285	20300	57
10/06/2009	17.24.00	20300	20320	20295	20300	74
10/06/2009	17.25.00	20305	20305	20300	20305	18
10/06/2009	17.26.00	20305	20325	20305	20310	29
10/06/2009	17.27.00	20315	20315	20300	20310	37
10/06/2009	17.28.00	20310	20310	20285	20295	103
10/06/2009	17.29.00	20300	20320	20290	20315	113
10/06/2009	17.30.00	20305	20315	20295	20305	54
10/06/2009	17.31.00	20310	20335	20305	20335	76
10/06/2009	17.32.00	20335	20345	20320	20330	26
10/06/2009	17.33.00	20335	20340	20335	20340	6
10/06/2009	17.34.00	20330	20365	20330	20365	53
10/06/2009	17.35.00	20365	20385	20360	20380	74
10/06/2009	17.36.00	20380	20380	20360	20370	28
10/06/2009	17.37.00	20370	20370	20355	20365	25
10/06/2009	17.38.00	20355	20360	20350	20350	16
10/06/2009	17.39.00	20350	20355	20310	20345	128