DATA	ORA	OPEN	MAX	MIN	CHIUSURA	VOLUME
13/07/2009	17.30.00	18230	18235	18220	18235	53
13/07/2009	17.31.00	18235	18275	18235	18270	124
13/07/2009	17.32.00	18265	18270	18260	18260	31
13/07/2009	17.33.00	18255	18270	18255	18270	33
13/07/2009	17.34.00	18270	18280	18260	18270	174
13/07/2009	17.35.00	18270	18285	18260	18280	94
13/07/2009	17.36.00	18280	18320	18280	18300	100
13/07/2009	17.37.00	18300	18310	18285	18295	58
13/07/2009	17.38.00	18295	18295	18285	18290	22
13/07/2009	17.39.00	18290	18315	18280	18315	38
14/07/2009	9.00.00	18415	18415	18275	18275	37
14/07/2009	9.01.00	18315	18355	18305	18315	180
14/07/2009	9.02.00	18310	18330	18285	18285	124
14/07/2009	9.03.00	18290	18320	18285	18290	124
14/07/2009	9.04.00	18300	18320	18295	18310	50
14/07/2009	9.05.00	18305	18340	18275	18300	204
14/07/2009	9.06.00	18295	18300	18275	18300	102
14/07/2009	9.07.00	18290	18310	18290	18300	59
14/07/2009	9.08.00	18295	18300	18275	18290	57
14/07/2009	9.09.00	18295	18300	18285	18295	42
14/07/2009	9.10.00	18295	18295	18280	18290	26
14/07/2009	9.11.00	18290	18300	18285	18300	42
14/07/2009	9.12.00	18295	18320	18295	18320	32
14/07/2009	9.13.00	18320	18340	18315	18335	48
14/07/2009	9.14.00	18335	18340	18325	18330	43
14/07/2009	9.15.00	18325	18340	18320	18340	58
14/07/2009	9.16.00	18340	18340	18335	18340	29
14/07/2009	9.17.00	18340	18350	18335	18345	49
14/07/2009	9.18.00	18350	18350	18340	18345	51
14/07/2009	9.19.00	18345	18345	18340	18345	12
14/07/2009	9.20.00	18340	18340	18325	18325	88
14/07/2009	9.21.00	18330	18330	18290	18295	134
14/07/2009	9.22.00	18295	18305	18290	18290	65
14/07/2009	9.23.00	18290	18290	18275	18275	19
14/07/2009	9.24.00	18270	18275	18260	18275	41
14/07/2009	9.25.00	18280	18295	18280	18290	57
14/07/2009	9.26.00	18280	18280	18280	18280	8
14/07/2009	9.27.00	18285	18285	18275	18280	25
14/07/2009	9.28.00	18280	18285	18280	18280	9
14/07/2009	9.29.00	18280	18295	18280	18290	20
14/07/2009	9.30.00	18295	18300	18285	18295	22
14/07/2009	9.31.00	18290	18290	18275	18290	33
14/07/2009	9.32.00	18290	18290	18285	18290	27
14/07/2009	9.33.00	18285	18315	18285	18315	28
14/07/2009	9.34.00	18315	18315	18300	18310	35
14/07/2009	9.35.00	18315	18335	18315	18320	97
14/07/2009	9.36.00	18325	18370	18325	18355	129
14/07/2009	9.37.00	18360	18370	18355	18365	58
14/07/2009	9.38.00	18360	18400	18360	18380	105
14/07/2009	9.39.00	18385	18390	18370	18385	51
14/07/2009	9.40.00	18390	18400	18385	18390	49
14/07/2009	9.41.00	18385	18390	18375	18385	37
14/07/2009	9.42.00	18385	18400	18385	18395	60
14/07/2009	9.43.00	18405	18410	18385	18390	55
14/07/2009	9.44.00	18395	18400	18395	18395	31
14/07/2009	9.45.00	18400	18435	18400	18430	138
14/07/2009	9.46.00	18435	18435	18395	18395	70
14/07/2009	9.47.00	18400	18400	18385	18390	35
14/07/2009	9.48.00	18390	18395	18390	18395	6
14/07/2009	9.49.00	18390	18395	18380	18380	35
14/07/2009	9.50.00	18385	18390	18380	18390	29
14/07/2009	9.51.00	18390	18390	18385	18385	3
14/07/2009	9.52.00	18380	18385	18380	18385	6
14/07/2009	9.53.00	18390	18400	18390	18395	41
14/07/2009	9.54.00	18395	18410	18390	18400	39
14/07/2009	9.55.00	18400	18405	18400	18405	7
14/07/2009	9.56.00	18405	18405	18395	18395	24
14/07/2009	9.57.00	18400	18400	18395	18400	15
14/07/2009	9.58.00	18400	18405	18400	18400	19
14/07/2009	9.59.00	18405	18405	18400	18400	19
14/07/2009	10.00.00	18400	18430	18400	18425	107
14/07/2009	10.01.00	18425	18430	18425	18425	29
14/07/2009	10.02.00	18425	18445	18425	18440	87
14/07/2009	10.03.00	18440	18450	18430	18450	42
14/07/2009	10.04.00	18445	18460	18445	18450	42
14/07/2009	10.05.00	18450	18460	18450	18455	29
14/07/2009	10.06.00	18455	18480	18455	18460	77
14/07/2009	10.07.00	18460	18470	18455	18465	30
14/07/2009	10.08.00	18470	18470	18435	18440	39
14/07/2009	10.09.00	18440	18445	18435	18445	25
14/07/2009	10.10.00	18440	18450	18440	18440	23
14/07/2009	10.11.00	18440	18440	18430	18435	28
14/07/2009	10.12.00	18435	18445	18435	18440	35
14/07/2009	10.13.00	18435	18440	18425	18440	17
14/07/2009	10.14.00	18440	18440	18430	18435	8
14/07/2009	10.15.00	18440	18440	18430	18435	6
14/07/2009	10.16.00	18435	18445	18430	18445	14
14/07/2009	10.17.00	18445	18455	18445	18450	30
14/07/2009	10.18.00	18445	18445	18440	18440	9
14/07/2009	10.19.00	18445	18450	18440	18445	9
14/07/2009	10.20.00	18445	18455	18445	18450	17
14/07/2009	10.21.00	18450	18455	18445	18455	37
14/07/2009	10.22.00	18450	18450	18435	18445	29
14/07/2009	10.23.00	18440	18450	18440	18450	10
14/07/2009	10.24.00	18450	18450	18445	18445	9
14/07/2009	10.25.00	18445	18445	18440	18440	3
14/07/2009	10.26.00	18440	18445	18430	18445	18
14/07/2009	10.27.00	18440	18440	18440	18440	2
14/07/2009	10.28.00	18435	18440	18430	18440	70
14/07/2009	10.29.00	18440	18440	18430	18430	29
14/07/2009	10.30.00	18430	18430	18425	18425	9
14/07/2009	10.31.00	18425	18435	18425	18435	21
14/07/2009	10.32.00	18435	18435	18435	18435	23
14/07/2009	10.33.00	18435	18440	18435	18435	7
14/07/2009	10.34.00	18435	18440	18435	18435	22
14/07/2009	10.35.00	18435	18435	18435	18435	6
14/07/2009	10.36.00	18430	18435	18430	18430	11
14/07/2009	10.37.00	18425	18425	18425	18425	33
14/07/2009	10.38.00	18420	18420	18410	18410	46
14/07/2009	10.39.00	18405	18410	18390	18390	42
14/07/2009	10.40.00	18380	18395	18380	18395	28
14/07/2009	10.41.00	18395	18395	18385	18385	10
14/07/2009	10.42.00	18390	18390	18385	18385	16
14/07/2009	10.43.00	18385	18395	18385	18395	12
14/07/2009	10.44.00	18395	18400	18395	18400	8
14/07/2009	10.45.00	18395	18400	18395	18400	2
14/07/2009	10.46.00	18405	18420	18405	18420	8
14/07/2009	10.47.00	18420	18435	18420	18430	23
14/07/2009	10.48.00	18435	18440	18435	18440	23
14/07/2009	10.49.00	18435	18450	18435	18435	31
14/07/2009	10.50.00	18435	18435	18420	18420	17
14/07/2009	10.51.00	18415	18415	18405	18410	8
14/07/2009	10.52.00	18400	18400	18395	18395	8
14/07/2009	10.53.00	18390	18390	18370	18375	44
14/07/2009	10.54.00	18375	18390	18370	18390	46
14/07/2009	10.55.00	18395	18405	18395	18405	9
14/07/2009	10.56.00	18400	18400	18400	18400	1
14/07/2009	10.57.00	18395	18405	18395	18400	7
14/07/2009	10.58.00	18405	18415	18405	18415	5
14/07/2009	10.59.00	18415	18425	18415	18425	9
14/07/2009	11.00.00	18425	18425	18345	18355	118
14/07/2009	11.01.00	18360	18365	18340	18355	60
14/07/2009	11.02.00	18355	18365	18355	18365	32
14/07/2009	11.03.00	18370	18385	18370	18385	18
14/07/2009	11.04.00	18380	18380	18365	18365	10
14/07/2009	11.05.00	18365	18375	18355	18375	35
14/07/2009	11.06.00	18370	18385	18370	18380	12
14/07/2009	11.07.00	18380	18380	18375	18380	4
14/07/2009	11.08.00	18385	18385	18375	18375	4
14/07/2009	11.09.00	18385	18390	18375	18375	11
14/07/2009	11.10.00	18375	18380	18375	18380	9
14/07/2009	11.12.00	18375	18375	18375	18375	2
14/07/2009	11.13.00	18370	18370	18365	18365	9
14/07/2009	11.14.00	18370	18370	18340	18340	43
14/07/2009	11.15.00	18340	18360	18340	18355	22
14/07/2009	11.16.00	18355	18365	18350	18360	17
14/07/2009	11.17.00	18365	18365	18355	18355	9
14/07/2009	11.18.00	18355	18355	18350	18350	13
14/07/2009	11.19.00	18355	18360	18355	18355	4
14/07/2009	11.20.00	18355	18360	18355	18360	8
14/07/2009	11.21.00	18365	18390	18365	18385	26
14/07/2009	11.22.00	18380	18400	18380	18400	9
14/07/2009	11.23.00	18400	18405	18400	18405	8
14/07/2009	11.24.00	18395	18395	18390	18390	3
14/07/2009	11.25.00	18390	18390	18375	18375	10
14/07/2009	11.26.00	18375	18380	18375	18380	6
14/07/2009	11.27.00	18375	18395	18375	18395	29
14/07/2009	11.28.00	18385	18395	18385	18390	5
14/07/2009	11.29.00	18395	18410	18395	18410	22
14/07/2009	11.30.00	18415	18420	18410	18415	50
14/07/2009	11.31.00	18415	18435	18415	18420	36
14/07/2009	11.32.00	18420	18430	18420	18430	15
14/07/2009	11.33.00	18425	18425	18425	18425	5
14/07/2009	11.34.00	18425	18425	18405	18410	37
14/07/2009	11.35.00	18415	18420	18415	18415	8
14/07/2009	11.36.00	18410	18425	18410	18425	11
14/07/2009	11.37.00	18425	18425	18415	18420	11
14/07/2009	11.38.00	18415	18415	18410	18410	9
14/07/2009	11.39.00	18410	18410	18395	18400	14
14/07/2009	11.40.00	18405	18405	18395	18400	6
14/07/2009	11.41.00	18400	18400	18395	18395	16
14/07/2009	11.42.00	18400	18405	18400	18400	29
14/07/2009	11.43.00	18395	18405	18395	18405	10
14/07/2009	11.44.00	18405	18405	18405	18405	4
14/07/2009	11.45.00	18410	18420	18410	18420	8
14/07/2009	11.46.00	18420	18425	18420	18420	5
14/07/2009	11.47.00	18415	18415	18415	18415	5
14/07/2009	11.48.00	18415	18415	18415	18415	2
14/07/2009	11.49.00	18420	18425	18420	18420	16
14/07/2009	11.50.00	18415	18415	18400	18405	19
14/07/2009	11.51.00	18410	18410	18410	18410	2
14/07/2009	11.52.00	18410	18410	18410	18410	3
14/07/2009	11.53.00	18415	18425	18415	18425	12
14/07/2009	11.54.00	18420	18420	18420	18420	3
14/07/2009	11.55.00	18425	18425	18415	18415	9
14/07/2009	11.57.00	18415	18425	18415	18420	12
14/07/2009	11.58.00	18420	18420	18420	18420	1
14/07/2009	11.59.00	18420	18420	18415	18415	24
14/07/2009	12.00.00	18415	18415	18415	18415	5
14/07/2009	12.01.00	18410	18420	18410	18420	11
14/07/2009	12.03.00	18415	18415	18415	18415	2
14/07/2009	12.04.00	18415	18415	18410	18410	10
14/07/2009	12.05.00	18415	18415	18415	18415	1
14/07/2009	12.06.00	18420	18420	18415	18415	6
14/07/2009	12.07.00	18410	18410	18405	18405	3
14/07/2009	12.08.00	18405	18410	18405	18405	104
14/07/2009	12.09.00	18410	18420	18410	18415	10
14/07/2009	12.10.00	18415	18415	18415	18415	3
14/07/2009	12.11.00	18415	18415	18410	18410	9
14/07/2009	12.12.00	18410	18410	18410	18410	1
14/07/2009	12.13.00	18410	18410	18405	18410	7
14/07/2009	12.14.00	18405	18405	18405	18405	2
14/07/2009	12.15.00	18410	18420	18410	18410	7
14/07/2009	12.16.00	18405	18405	18405	18405	5
14/07/2009	12.17.00	18405	18415	18405	18405	26
14/07/2009	12.18.00	18405	18405	18405	18405	1
14/07/2009	12.19.00	18400	18400	18395	18395	13
14/07/2009	12.20.00	18395	18410	18395	18410	14
14/07/2009	12.21.00	18415	18425	18415	18425	12
14/07/2009	12.22.00	18425	18425	18425	18425	2
14/07/2009	12.23.00	18425	18430	18425	18430	5
14/07/2009	12.24.00	18430	18450	18430	18450	64
14/07/2009	12.25.00	18450	18450	18450	18450	2
14/07/2009	12.26.00	18445	18450	18430	18430	21
14/07/2009	12.27.00	18425	18425	18420	18425	15
14/07/2009	12.28.00	18420	18420	18415	18415	16
14/07/2009	12.29.00	18410	18420	18410	18415	14
14/07/2009	12.30.00	18410	18420	18410	18415	10
14/07/2009	12.32.00	18420	18420	18420	18420	4
14/07/2009	12.33.00	18420	18420	18415	18415	4
14/07/2009	12.34.00	18420	18425	18420	18420	8
14/07/2009	12.35.00	18415	18415	18410	18415	6
14/07/2009	12.38.00	18410	18420	18410	18420	4
14/07/2009	12.39.00	18420	18420	18420	18420	1
14/07/2009	12.40.00	18415	18425	18415	18425	6
14/07/2009	12.42.00	18430	18435	18425	18425	19
14/07/2009	12.43.00	18425	18430	18425	18430	3
14/07/2009	12.44.00	18430	18430	18430	18430	20
14/07/2009	12.45.00	18430	18435	18430	18435	9
14/07/2009	12.46.00	18435	18455	18435	18450	32
14/07/2009	12.47.00	18450	18450	18440	18440	21
14/07/2009	12.48.00	18435	18435	18430	18430	9
14/07/2009	12.49.00	18435	18440	18435	18435	8
14/07/2009	12.50.00	18430	18430	18430	18430	3
14/07/2009	12.51.00	18435	18445	18435	18445	29
14/07/2009	12.52.00	18445	18445	18440	18440	4
14/07/2009	12.53.00	18450	18455	18450	18450	16
14/07/2009	12.54.00	18455	18465	18455	18460	11
14/07/2009	12.55.00	18460	18460	18445	18445	8
14/07/2009	12.56.00	18450	18450	18430	18435	29
14/07/2009	12.57.00	18430	18430	18430	18430	3
14/07/2009	12.58.00	18430	18440	18430	18430	15
14/07/2009	12.59.00	18435	18435	18430	18435	6
14/07/2009	13.00.00	18425	18430	18420	18420	10
14/07/2009	13.01.00	18420	18420	18415	18420	25
14/07/2009	13.02.00	18415	18430	18410	18420	33
14/07/2009	13.03.00	18420	18420	18405	18405	28
14/07/2009	13.04.00	18405	18410	18405	18410	6
14/07/2009	13.05.00	18415	18430	18415	18420	25
14/07/2009	13.06.00	18425	18430	18425	18430	9
14/07/2009	13.07.00	18435	18440	18425	18425	15
14/07/2009	13.08.00	18425	18425	18420	18420	8
14/07/2009	13.09.00	18420	18420	18415	18420	18
14/07/2009	13.10.00	18420	18425	18420	18425	13
14/07/2009	13.11.00	18420	18425	18415	18420	10
14/07/2009	13.12.00	18420	18435	18420	18430	15
14/07/2009	13.13.00	18435	18435	18430	18435	4
14/07/2009	13.15.00	18435	18440	18435	18440	8
14/07/2009	13.16.00	18440	18445	18440	18445	12
14/07/2009	13.17.00	18450	18450	18445	18445	8
14/07/2009	13.18.00	18440	18440	18440	18440	1
14/07/2009	13.19.00	18440	18440	18435	18440	3
14/07/2009	13.20.00	18445	18445	18440	18440	4
14/07/2009	13.22.00	18440	18440	18440	18440	1
14/07/2009	13.23.00	18445	18450	18445	18450	6
14/07/2009	13.24.00	18440	18440	18440	18440	3
14/07/2009	13.25.00	18450	18450	18450	18450	2
14/07/2009	13.26.00	18440	18445	18435	18445	8
14/07/2009	13.27.00	18445	18445	18435	18435	8
14/07/2009	13.28.00	18435	18435	18425	18425	9
14/07/2009	13.29.00	18435	18445	18435	18435	10
14/07/2009	13.30.00	18440	18440	18435	18435	2
14/07/2009	13.31.00	18440	18445	18440	18445	2
14/07/2009	13.32.00	18445	18460	18445	18460	18
14/07/2009	13.33.00	18455	18455	18450	18450	7
14/07/2009	13.34.00	18445	18445	18440	18445	10
14/07/2009	13.35.00	18450	18455	18450	18455	5
14/07/2009	13.36.00	18450	18455	18450	18455	2
14/07/2009	13.37.00	18455	18460	18445	18445	14
14/07/2009	13.38.00	18455	18455	18445	18445	5
14/07/2009	13.39.00	18450	18455	18450	18455	7
14/07/2009	13.40.00	18455	18455	18455	18455	1
14/07/2009	13.41.00	18455	18460	18450	18455	12
14/07/2009	13.42.00	18465	18490	18465	18485	47
14/07/2009	13.43.00	18485	18485	18470	18475	23
14/07/2009	13.44.00	18475	18480	18455	18455	11
14/07/2009	13.45.00	18460	18500	18450	18465	70
14/07/2009	13.46.00	18460	18480	18460	18480	20
14/07/2009	13.47.00	18480	18500	18475	18500	33
14/07/2009	13.48.00	18505	18520	18480	18480	81
14/07/2009	13.49.00	18480	18505	18480	18505	13
14/07/2009	13.50.00	18495	18495	18485	18485	8
14/07/2009	13.51.00	18490	18490	18490	18490	7
14/07/2009	13.52.00	18480	18485	18465	18485	32
14/07/2009	13.53.00	18485	18490	18485	18490	10
14/07/2009	13.54.00	18480	18480	18480	18480	3
14/07/2009	13.55.00	18485	18485	18480	18480	13
14/07/2009	13.56.00	18490	18495	18485	18495	15
14/07/2009	13.57.00	18495	18535	18495	18515	93
14/07/2009	13.58.00	18515	18535	18515	18515	42
14/07/2009	13.59.00	18525	18525	18515	18525	11
14/07/2009	14.00.00	18525	18530	18500	18510	18
14/07/2009	14.01.00	18505	18530	18505	18530	13
14/07/2009	14.02.00	18530	18535	18515	18535	15
14/07/2009	14.03.00	18525	18530	18515	18525	24
14/07/2009	14.04.00	18520	18520	18515	18520	10
14/07/2009	14.05.00	18515	18520	18510	18520	9
14/07/2009	14.06.00	18520	18520	18510	18510	6
14/07/2009	14.07.00	18515	18515	18515	18515	3
14/07/2009	14.08.00	18520	18525	18510	18515	26
14/07/2009	14.09.00	18510	18510	18500	18500	16
14/07/2009	14.10.00	18505	18515	18505	18515	14
14/07/2009	14.11.00	18510	18515	18505	18515	10
14/07/2009	14.12.00	18515	18515	18505	18505	8
14/07/2009	14.13.00	18500	18515	18500	18505	16
14/07/2009	14.14.00	18505	18510	18500	18500	6
14/07/2009	14.15.00	18505	18540	18490	18500	181
14/07/2009	14.16.00	18495	18520	18485	18505	81
14/07/2009	14.17.00	18505	18505	18480	18485	37
14/07/2009	14.18.00	18485	18510	18475	18500	78
14/07/2009	14.19.00	18495	18495	18460	18465	51
14/07/2009	14.20.00	18465	18465	18440	18445	44
14/07/2009	14.21.00	18445	18445	18420	18440	80
14/07/2009	14.22.00	18440	18455	18430	18455	32
14/07/2009	14.23.00	18460	18460	18440	18460	20
14/07/2009	14.24.00	18460	18460	18450	18450	28
14/07/2009	14.25.00	18455	18455	18450	18455	9
14/07/2009	14.26.00	18450	18450	18450	18450	3
14/07/2009	14.27.00	18455	18460	18455	18460	12
14/07/2009	14.28.00	18455	18470	18455	18465	29
14/07/2009	14.29.00	18470	18480	18465	18475	27
14/07/2009	14.30.00	18475	18475	18440	18450	90
14/07/2009	14.31.00	18450	18470	18435	18460	41
14/07/2009	14.32.00	18460	18460	18440	18440	26
14/07/2009	14.33.00	18450	18460	18450	18455	15
14/07/2009	14.34.00	18450	18450	18430	18440	32
14/07/2009	14.35.00	18435	18435	18425	18430	12
14/07/2009	14.36.00	18425	18430	18385	18385	104
14/07/2009	14.37.00	18380	18400	18380	18385	36
14/07/2009	14.38.00	18390	18405	18390	18395	19
14/07/2009	14.39.00	18395	18420	18390	18420	30
14/07/2009	14.40.00	18420	18430	18390	18390	42
14/07/2009	14.41.00	18390	18390	18365	18370	76
14/07/2009	14.42.00	18375	18380	18375	18375	23
14/07/2009	14.43.00	18370	18385	18360	18380	28
14/07/2009	14.44.00	18370	18380	18365	18380	29
14/07/2009	14.45.00	18380	18385	18360	18380	23
14/07/2009	14.46.00	18375	18395	18365	18390	36
14/07/2009	14.47.00	18395	18410	18395	18410	45
14/07/2009	14.48.00	18405	18430	18405	18430	41
14/07/2009	14.49.00	18425	18435	18410	18430	36
14/07/2009	14.50.00	18435	18440	18425	18435	18
14/07/2009	14.51.00	18430	18430	18430	18430	4
14/07/2009	14.52.00	18430	18435	18420	18425	29
14/07/2009	14.53.00	18425	18430	18410	18410	16
14/07/2009	14.54.00	18410	18410	18400	18405	21
14/07/2009	14.55.00	18405	18425	18405	18425	23
14/07/2009	14.56.00	18425	18430	18425	18425	22
14/07/2009	14.57.00	18425	18435	18405	18420	24
14/07/2009	14.58.00	18420	18425	18410	18420	17
14/07/2009	14.59.00	18415	18415	18415	18415	3
14/07/2009	15.00.00	18410	18410	18400	18400	12
14/07/2009	15.01.00	18400	18405	18400	18400	9
14/07/2009	15.02.00	18395	18410	18385	18400	33
14/07/2009	15.03.00	18405	18415	18400	18415	14
14/07/2009	15.04.00	18410	18410	18405	18405	4
14/07/2009	15.05.00	18415	18435	18410	18435	22
14/07/2009	15.06.00	18440	18445	18435	18435	30
14/07/2009	15.07.00	18440	18440	18430	18435	7
14/07/2009	15.08.00	18430	18430	18430	18430	3
14/07/2009	15.09.00	18430	18440	18425	18435	10
14/07/2009	15.10.00	18440	18465	18425	18465	33
14/07/2009	15.11.00	18465	18465	18445	18445	50
14/07/2009	15.12.00	18445	18445	18445	18445	2
14/07/2009	15.13.00	18455	18455	18430	18445	23
14/07/2009	15.14.00	18450	18455	18440	18440	16
14/07/2009	15.15.00	18445	18450	18445	18450	12
14/07/2009	15.16.00	18445	18460	18445	18460	9
14/07/2009	15.17.00	18465	18475	18455	18460	31
14/07/2009	15.18.00	18455	18470	18455	18465	28
14/07/2009	15.19.00	18470	18475	18465	18465	23
14/07/2009	15.20.00	18460	18470	18460	18465	17
14/07/2009	15.21.00	18465	18465	18460	18465	9
14/07/2009	15.22.00	18460	18465	18445	18450	16
14/07/2009	15.23.00	18455	18455	18450	18450	3
14/07/2009	15.24.00	18450	18450	18435	18440	21
14/07/2009	15.25.00	18440	18455	18440	18455	10
14/07/2009	15.26.00	18445	18450	18440	18450	9
14/07/2009	15.27.00	18450	18450	18450	18450	18
14/07/2009	15.28.00	18445	18445	18445	18445	1
14/07/2009	15.29.00	18445	18450	18445	18445	3
14/07/2009	15.30.00	18445	18445	18415	18415	25
14/07/2009	15.31.00	18420	18420	18410	18410	12
14/07/2009	15.32.00	18420	18430	18415	18425	18
14/07/2009	15.33.00	18435	18450	18435	18450	24
14/07/2009	15.34.00	18455	18485	18455	18480	76
14/07/2009	15.35.00	18480	18515	18480	18490	121
14/07/2009	15.36.00	18490	18525	18490	18495	63
14/07/2009	15.37.00	18490	18495	18470	18470	54
14/07/2009	15.38.00	18470	18475	18455	18455	79
14/07/2009	15.39.00	18455	18495	18440	18475	80
14/07/2009	15.40.00	18480	18490	18445	18460	64
14/07/2009	15.41.00	18460	18460	18440	18460	23
14/07/2009	15.42.00	18450	18460	18440	18460	24
14/07/2009	15.43.00	18460	18460	18440	18440	15
14/07/2009	15.44.00	18450	18480	18425	18425	49
14/07/2009	15.45.00	18430	18440	18425	18425	24
14/07/2009	15.46.00	18420	18425	18390	18405	64
14/07/2009	15.47.00	18410	18430	18410	18420	25
14/07/2009	15.48.00	18415	18430	18415	18430	22
14/07/2009	15.49.00	18425	18430	18405	18425	33
14/07/2009	15.50.00	18425	18425	18400	18425	43
14/07/2009	15.51.00	18425	18445	18425	18430	84
14/07/2009	15.52.00	18435	18435	18390	18405	55
14/07/2009	15.53.00	18405	18420	18390	18415	97
14/07/2009	15.54.00	18415	18425	18410	18410	22
14/07/2009	15.55.00	18405	18430	18405	18405	29
14/07/2009	15.56.00	18410	18415	18405	18415	18
14/07/2009	15.57.00	18415	18415	18390	18410	24
14/07/2009	15.58.00	18415	18415	18385	18395	49
14/07/2009	15.59.00	18390	18410	18390	18405	51
14/07/2009	16.00.00	18405	18425	18405	18425	53
14/07/2009	16.01.00	18425	18445	18420	18430	43
14/07/2009	16.02.00	18430	18460	18425	18440	67
14/07/2009	16.03.00	18440	18460	18440	18455	15
14/07/2009	16.04.00	18455	18455	18425	18435	145
14/07/2009	16.05.00	18435	18440	18430	18430	28
14/07/2009	16.06.00	18430	18450	18415	18440	39
14/07/2009	16.07.00	18435	18470	18435	18455	49
14/07/2009	16.08.00	18455	18480	18450	18465	68
14/07/2009	16.09.00	18455	18465	18450	18460	18
14/07/2009	16.10.00	18460	18465	18450	18460	22
14/07/2009	16.11.00	18450	18475	18450	18465	32
14/07/2009	16.12.00	18465	18470	18460	18470	16
14/07/2009	16.13.00	18470	18470	18465	18465	9
14/07/2009	16.14.00	18465	18465	18430	18430	41
14/07/2009	16.15.00	18435	18455	18430	18455	26
14/07/2009	16.16.00	18460	18460	18435	18440	41
14/07/2009	16.17.00	18435	18445	18420	18425	34
14/07/2009	16.18.00	18430	18440	18425	18425	81
14/07/2009	16.19.00	18425	18440	18420	18435	12
14/07/2009	16.20.00	18430	18430	18415	18415	24
14/07/2009	16.21.00	18410	18415	18390	18395	49
14/07/2009	16.22.00	18400	18415	18400	18405	27
14/07/2009	16.23.00	18410	18430	18410	18415	37
14/07/2009	16.24.00	18425	18435	18425	18435	11
14/07/2009	16.25.00	18430	18445	18430	18435	19
14/07/2009	16.26.00	18450	18455	18435	18435	22
14/07/2009	16.27.00	18435	18440	18420	18420	12
14/07/2009	16.28.00	18420	18440	18420	18425	24
14/07/2009	16.29.00	18425	18445	18420	18445	38
14/07/2009	16.30.00	18445	18450	18425	18425	57
14/07/2009	16.31.00	18430	18430	18415	18415	23
14/07/2009	16.32.00	18420	18435	18420	18435	18
14/07/2009	16.33.00	18430	18435	18415	18415	20
14/07/2009	16.34.00	18415	18415	18400	18400	27
14/07/2009	16.35.00	18395	18395	18370	18380	71
14/07/2009	16.36.00	18380	18380	18355	18360	54
14/07/2009	16.37.00	18355	18355	18320	18340	102
14/07/2009	16.38.00	18340	18340	18325	18330	34
14/07/2009	16.39.00	18340	18345	18320	18320	29
14/07/2009	16.40.00	18325	18335	18315	18335	40
14/07/2009	16.41.00	18340	18345	18310	18320	59
14/07/2009	16.42.00	18320	18325	18295	18300	104
14/07/2009	16.43.00	18300	18310	18300	18300	48
14/07/2009	16.44.00	18295	18310	18290	18295	88
14/07/2009	16.45.00	18295	18295	18285	18285	43
14/07/2009	16.46.00	18280	18280	18255	18280	126
14/07/2009	16.47.00	18275	18310	18270	18305	79
14/07/2009	16.48.00	18305	18305	18290	18295	37
14/07/2009	16.49.00	18295	18325	18295	18305	59
14/07/2009	16.50.00	18315	18335	18315	18335	38
14/07/2009	16.51.00	18335	18335	18310	18335	36
14/07/2009	16.52.00	18330	18335	18315	18325	13
14/07/2009	16.53.00	18330	18330	18315	18320	9
14/07/2009	16.54.00	18315	18335	18315	18330	39
14/07/2009	16.55.00	18330	18345	18330	18335	43
14/07/2009	16.56.00	18335	18335	18320	18320	10
14/07/2009	16.57.00	18320	18325	18320	18325	8
14/07/2009	16.58.00	18330	18340	18330	18340	20
14/07/2009	16.59.00	18335	18340	18325	18340	13
14/07/2009	17.00.00	18340	18340	18330	18335	16
14/07/2009	17.01.00	18335	18345	18335	18340	16
14/07/2009	17.02.00	18335	18335	18325	18325	12
14/07/2009	17.03.00	18325	18340	18325	18340	13
14/07/2009	17.04.00	18345	18345	18340	18340	12
14/07/2009	17.05.00	18340	18360	18340	18360	59
14/07/2009	17.06.00	18360	18365	18355	18365	10
14/07/2009	17.07.00	18370	18385	18370	18385	30
14/07/2009	17.08.00	18390	18390	18375	18375	17
14/07/2009	17.09.00	18380	18385	18375	18385	18
14/07/2009	17.10.00	18385	18390	18385	18390	5
14/07/2009	17.11.00	18385	18390	18370	18375	16
14/07/2009	17.12.00	18380	18380	18370	18375	8
14/07/2009	17.13.00	18380	18390	18380	18385	16
14/07/2009	17.14.00	18375	18400	18375	18400	26
14/07/2009	17.15.00	18400	18415	18400	18410	99
14/07/2009	17.16.00	18410	18425	18410	18420	44
14/07/2009	17.17.00	18420	18425	18415	18420	13
14/07/2009	17.18.00	18420	18425	18410	18415	24
14/07/2009	17.19.00	18420	18420	18405	18405	34
14/07/2009	17.20.00	18405	18415	18400	18405	10
14/07/2009	17.21.00	18405	18405	18400	18405	17
14/07/2009	17.22.00	18400	18415	18400	18405	22
14/07/2009	17.23.00	18410	18410	18395	18395	25
14/07/2009	17.24.00	18400	18420	18400	18415	23
14/07/2009	17.25.00	18415	18440	18410	18440	57
14/07/2009	17.26.00	18440	18465	18440	18465	45
14/07/2009	17.27.00	18470	18485	18460	18465	89
14/07/2009	17.28.00	18465	18465	18440	18440	55
14/07/2009	17.29.00	18440	18460	18440	18460	120
14/07/2009	17.30.00	18450	18465	18445	18460	79
14/07/2009	17.31.00	18460	18460	18445	18455	39
14/07/2009	17.32.00	18455	18460	18445	18455	25
14/07/2009	17.33.00	18460	18520	18460	18505	139
14/07/2009	17.34.00	18500	18515	18495	18510	65
14/07/2009	17.35.00	18515	18560	18505	18530	97
14/07/2009	17.36.00	18530	18555	18530	18545	60
14/07/2009	17.37.00	18545	18555	18540	18540	33
14/07/2009	17.38.00	18545	18545	18515	18530	49
14/07/2009	17.39.00	18520	18540	18520	18540	26