DATA	ORA	OPEN	MAX	MIN	CHIUSURA	VOLUME
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
15/07/2009	9.00.00	18635	18680	18590	18595	143
15/07/2009	9.01.00	18595	18660	18595	18645	76
15/07/2009	9.02.00	18655	18665	18640	18665	106
15/07/2009	9.03.00	18655	18675	18655	18670	59
15/07/2009	9.04.00	18670	18685	18665	18675	80
15/07/2009	9.05.00	18675	18685	18650	18680	146
15/07/2009	9.06.00	18675	18690	18675	18680	73
15/07/2009	9.07.00	18675	18685	18670	18685	28
15/07/2009	9.08.00	18685	18700	18685	18700	74
15/07/2009	9.09.00	18705	18705	18690	18690	43
15/07/2009	9.10.00	18690	18700	18685	18700	30
15/07/2009	9.11.00	18700	18715	18685	18715	128
15/07/2009	9.12.00	18715	18715	18690	18690	60
15/07/2009	9.13.00	18695	18700	18690	18690	40
15/07/2009	9.14.00	18690	18710	18690	18705	48
15/07/2009	9.15.00	18700	18705	18695	18695	28
15/07/2009	9.16.00	18695	18700	18690	18695	36
15/07/2009	9.17.00	18690	18705	18690	18705	23
15/07/2009	9.18.00	18700	18705	18690	18690	31
15/07/2009	9.19.00	18690	18700	18690	18690	44
15/07/2009	9.20.00	18690	18695	18685	18685	78
15/07/2009	9.21.00	18690	18690	18680	18690	41
15/07/2009	9.22.00	18685	18690	18680	18685	54
15/07/2009	9.23.00	18685	18690	18680	18690	19
15/07/2009	9.24.00	18690	18690	18680	18680	25
15/07/2009	9.25.00	18685	18685	18680	18680	11
15/07/2009	9.26.00	18680	18685	18680	18680	14
15/07/2009	9.27.00	18685	18700	18680	18680	43
15/07/2009	9.28.00	18675	18675	18665	18665	36
15/07/2009	9.29.00	18665	18675	18660	18675	27
15/07/2009	9.30.00	18675	18680	18670	18670	12
15/07/2009	9.31.00	18670	18670	18665	18670	17
15/07/2009	9.32.00	18670	18680	18670	18675	35
15/07/2009	9.33.00	18675	18680	18675	18675	22
15/07/2009	9.34.00	18685	18685	18680	18680	9
15/07/2009	9.35.00	18675	18680	18675	18680	9
15/07/2009	9.36.00	18685	18695	18685	18695	57
15/07/2009	9.37.00	18695	18700	18685	18685	40
15/07/2009	9.38.00	18690	18690	18685	18685	8
15/07/2009	9.39.00	18680	18680	18670	18675	12
15/07/2009	9.40.00	18675	18680	18675	18675	5
15/07/2009	9.41.00	18675	18680	18670	18680	26
15/07/2009	9.42.00	18675	18680	18675	18680	33
15/07/2009	9.43.00	18675	18675	18660	18660	28
15/07/2009	9.44.00	18665	18665	18660	18660	8
15/07/2009	9.45.00	18660	18690	18655	18685	50
15/07/2009	9.46.00	18680	18685	18665	18670	18
15/07/2009	9.47.00	18670	18675	18670	18670	7
15/07/2009	9.48.00	18670	18670	18655	18665	16
15/07/2009	9.49.00	18665	18670	18665	18670	16
15/07/2009	9.50.00	18660	18660	18650	18655	23
15/07/2009	9.51.00	18660	18660	18650	18655	62
15/07/2009	9.52.00	18655	18655	18650	18650	8
15/07/2009	9.53.00	18655	18660	18645	18660	14
15/07/2009	9.54.00	18665	18665	18660	18660	14
15/07/2009	9.55.00	18660	18660	18655	18655	4
15/07/2009	9.56.00	18655	18665	18650	18665	11
15/07/2009	9.57.00	18670	18675	18670	18675	5
15/07/2009	9.58.00	18675	18680	18675	18680	12
15/07/2009	9.59.00	18680	18680	18665	18665	7
15/07/2009	10.00.00	18675	18685	18675	18685	8
15/07/2009	10.01.00	18680	18700	18680	18700	73
15/07/2009	10.02.00	18690	18695	18680	18680	10
15/07/2009	10.03.00	18680	18680	18670	18670	8
15/07/2009	10.04.00	18670	18680	18670	18675	32
15/07/2009	10.05.00	18675	18680	18660	18665	16
15/07/2009	10.06.00	18665	18670	18665	18670	3
15/07/2009	10.07.00	18670	18680	18670	18680	10
15/07/2009	10.08.00	18680	18690	18680	18690	23
15/07/2009	10.09.00	18690	18710	18690	18705	33
15/07/2009	10.10.00	18705	18710	18700	18705	51
15/07/2009	10.11.00	18700	18700	18695	18695	11
15/07/2009	10.12.00	18700	18700	18695	18695	7
15/07/2009	10.13.00	18700	18700	18700	18700	6
15/07/2009	10.14.00	18705	18710	18700	18700	46
15/07/2009	10.15.00	18695	18705	18695	18705	8
15/07/2009	10.16.00	18705	18705	18705	18705	3
15/07/2009	10.17.00	18705	18720	18705	18720	24
15/07/2009	10.18.00	18715	18715	18710	18715	10
15/07/2009	10.19.00	18715	18740	18715	18725	73
15/07/2009	10.20.00	18725	18735	18720	18730	18
15/07/2009	10.21.00	18735	18765	18735	18765	151
15/07/2009	10.22.00	18765	18765	18755	18760	66
15/07/2009	10.23.00	18760	18765	18745	18755	64
15/07/2009	10.24.00	18755	18760	18750	18750	17
15/07/2009	10.25.00	18760	18760	18750	18750	11
15/07/2009	10.26.00	18755	18755	18745	18750	26
15/07/2009	10.27.00	18750	18760	18750	18760	23
15/07/2009	10.28.00	18760	18760	18750	18750	20
15/07/2009	10.29.00	18750	18750	18745	18745	14
15/07/2009	10.30.00	18750	18755	18740	18740	29
15/07/2009	10.31.00	18740	18755	18735	18755	25
15/07/2009	10.32.00	18760	18780	18760	18770	77
15/07/2009	10.33.00	18770	18775	18770	18770	62
15/07/2009	10.34.00	18765	18785	18765	18785	62
15/07/2009	10.35.00	18785	18790	18775	18775	43
15/07/2009	10.36.00	18775	18775	18765	18765	20
15/07/2009	10.37.00	18765	18770	18765	18770	7
15/07/2009	10.38.00	18765	18765	18755	18755	25
15/07/2009	10.39.00	18760	18760	18750	18750	12
15/07/2009	10.40.00	18755	18755	18750	18750	6
15/07/2009	10.41.00	18755	18755	18745	18755	72
15/07/2009	10.42.00	18755	18755	18750	18750	9
15/07/2009	10.43.00	18750	18750	18750	18750	9
15/07/2009	10.44.00	18745	18750	18745	18750	9
15/07/2009	10.45.00	18755	18755	18750	18750	7
15/07/2009	10.46.00	18750	18755	18750	18755	4
15/07/2009	10.47.00	18755	18755	18755	18755	14
15/07/2009	10.48.00	18760	18760	18760	18760	2
15/07/2009	10.49.00	18760	18760	18760	18760	2
15/07/2009	10.50.00	18765	18765	18760	18765	8
15/07/2009	10.51.00	18770	18780	18770	18770	24
15/07/2009	10.52.00	18770	18780	18770	18780	8
15/07/2009	10.53.00	18780	18780	18780	18780	4
15/07/2009	10.54.00	18780	18780	18780	18780	1
15/07/2009	10.55.00	18780	18780	18765	18770	18
15/07/2009	10.56.00	18765	18775	18765	18765	12
15/07/2009	10.57.00	18770	18775	18770	18775	8
15/07/2009	10.58.00	18770	18775	18770	18775	7
15/07/2009	10.59.00	18770	18770	18770	18770	1
15/07/2009	11.00.00	18770	18785	18770	18775	13
15/07/2009	11.01.00	18775	18775	18770	18775	5
15/07/2009	11.02.00	18775	18775	18765	18765	7
15/07/2009	11.03.00	18765	18765	18765	18765	3
15/07/2009	11.04.00	18765	18770	18760	18760	17
15/07/2009	11.05.00	18760	18770	18760	18770	7
15/07/2009	11.06.00	18775	18780	18765	18765	14
15/07/2009	11.07.00	18765	18765	18765	18765	3
15/07/2009	11.08.00	18765	18765	18765	18765	1
15/07/2009	11.09.00	18765	18775	18765	18775	5
15/07/2009	11.10.00	18765	18765	18765	18765	3
15/07/2009	11.11.00	18760	18775	18760	18775	16
15/07/2009	11.12.00	18780	18780	18765	18765	8
15/07/2009	11.13.00	18770	18770	18765	18765	4
15/07/2009	11.14.00	18765	18765	18765	18765	6
15/07/2009	11.15.00	18765	18775	18765	18775	8
15/07/2009	11.16.00	18775	18785	18775	18775	15
15/07/2009	11.17.00	18775	18785	18775	18785	13
15/07/2009	11.18.00	18785	18790	18785	18785	9
15/07/2009	11.19.00	18790	18790	18780	18780	7
15/07/2009	11.20.00	18780	18785	18780	18785	5
15/07/2009	11.21.00	18785	18785	18785	18785	1
15/07/2009	11.22.00	18785	18785	18785	18785	7
15/07/2009	11.23.00	18780	18780	18780	18780	2
15/07/2009	11.24.00	18780	18790	18780	18790	14
15/07/2009	11.25.00	18790	18810	18790	18800	51
15/07/2009	11.26.00	18800	18810	18800	18805	12
15/07/2009	11.27.00	18800	18800	18795	18800	9
15/07/2009	11.28.00	18800	18800	18790	18795	6
15/07/2009	11.29.00	18795	18800	18780	18785	31
15/07/2009	11.30.00	18785	18790	18780	18780	10
15/07/2009	11.31.00	18775	18780	18775	18780	11
15/07/2009	11.32.00	18780	18780	18775	18780	8
15/07/2009	11.33.00	18780	18790	18780	18790	11
15/07/2009	11.34.00	18790	18790	18780	18780	7
15/07/2009	11.35.00	18780	18790	18780	18790	8
15/07/2009	11.36.00	18790	18790	18785	18785	4
15/07/2009	11.37.00	18790	18790	18785	18785	6
15/07/2009	11.38.00	18785	18785	18785	18785	3
15/07/2009	11.39.00	18785	18790	18785	18790	8
15/07/2009	11.40.00	18790	18790	18790	18790	6
15/07/2009	11.41.00	18795	18795	18790	18790	9
15/07/2009	11.42.00	18790	18805	18790	18805	26
15/07/2009	11.43.00	18800	18805	18800	18805	6
15/07/2009	11.44.00	18800	18805	18800	18805	3
15/07/2009	11.45.00	18810	18810	18795	18795	14
15/07/2009	11.46.00	18800	18800	18800	18800	2
15/07/2009	11.47.00	18800	18810	18795	18795	20
15/07/2009	11.48.00	18795	18795	18795	18795	7
15/07/2009	11.49.00	18795	18795	18790	18795	6
15/07/2009	11.50.00	18790	18790	18785	18785	12
15/07/2009	11.51.00	18790	18790	18785	18790	7
15/07/2009	11.52.00	18795	18800	18795	18795	5
15/07/2009	11.53.00	18800	18800	18795	18795	7
15/07/2009	11.54.00	18795	18800	18795	18795	6
15/07/2009	11.55.00	18795	18795	18795	18795	3
15/07/2009	11.56.00	18795	18795	18790	18795	4
15/07/2009	11.57.00	18795	18795	18795	18795	3
15/07/2009	11.58.00	18800	18800	18795	18795	4
15/07/2009	11.59.00	18795	18805	18795	18800	13
15/07/2009	12.00.00	18800	18800	18800	18800	5
15/07/2009	12.01.00	18805	18805	18795	18795	7
15/07/2009	12.02.00	18795	18800	18790	18800	70
15/07/2009	12.03.00	18810	18830	18805	18830	71
15/07/2009	12.04.00	18830	18840	18830	18835	48
15/07/2009	12.05.00	18830	18885	18830	18870	221
15/07/2009	12.06.00	18865	18875	18860	18865	45
15/07/2009	12.07.00	18870	18875	18865	18870	52
15/07/2009	12.08.00	18875	18880	18860	18860	45
15/07/2009	12.09.00	18865	18865	18850	18865	28
15/07/2009	12.10.00	18855	18865	18855	18860	31
15/07/2009	12.11.00	18865	18870	18860	18860	11
15/07/2009	12.12.00	18855	18865	18855	18865	18
15/07/2009	12.13.00	18860	18865	18855	18855	17
15/07/2009	12.14.00	18850	18865	18850	18860	13
15/07/2009	12.15.00	18860	18860	18860	18860	3
15/07/2009	12.16.00	18855	18855	18850	18850	25
15/07/2009	12.17.00	18855	18855	18840	18845	21
15/07/2009	12.18.00	18845	18845	18845	18845	6
15/07/2009	12.19.00	18845	18845	18845	18845	2
15/07/2009	12.20.00	18840	18850	18840	18850	5
15/07/2009	12.21.00	18845	18845	18840	18840	7
15/07/2009	12.22.00	18840	18840	18840	18840	6
15/07/2009	12.23.00	18835	18855	18835	18850	9
15/07/2009	12.24.00	18850	18850	18845	18845	6
15/07/2009	12.25.00	18845	18845	18845	18845	3
15/07/2009	12.26.00	18845	18845	18840	18840	4
15/07/2009	12.27.00	18840	18855	18840	18855	14
15/07/2009	12.28.00	18845	18850	18845	18850	5
15/07/2009	12.29.00	18845	18845	18845	18845	2
15/07/2009	12.30.00	18845	18845	18835	18835	17
15/07/2009	12.31.00	18830	18835	18825	18835	26
15/07/2009	12.32.00	18835	18850	18835	18850	13
15/07/2009	12.33.00	18850	18850	18845	18845	3
15/07/2009	12.35.00	18845	18845	18845	18845	1
15/07/2009	12.36.00	18845	18850	18845	18850	7
15/07/2009	12.37.00	18850	18855	18845	18855	12
15/07/2009	12.38.00	18860	18860	18855	18855	6
15/07/2009	12.41.00	18860	18860	18845	18850	16
15/07/2009	12.42.00	18850	18855	18850	18855	6
15/07/2009	12.43.00	18855	18855	18855	18855	2
15/07/2009	12.44.00	18860	18860	18860	18860	3
15/07/2009	12.45.00	18860	18870	18860	18870	20
15/07/2009	12.46.00	18865	18870	18865	18870	5
15/07/2009	12.47.00	18865	18865	18865	18865	13
15/07/2009	12.48.00	18865	18870	18865	18870	11
15/07/2009	12.49.00	18870	18885	18870	18875	22
15/07/2009	12.50.00	18875	18905	18875	18890	69
15/07/2009	12.51.00	18895	18900	18890	18895	42
15/07/2009	12.52.00	18890	18900	18885	18895	18
15/07/2009	12.53.00	18895	18895	18885	18885	11
15/07/2009	12.54.00	18890	18890	18890	18890	1
15/07/2009	12.55.00	18885	18885	18870	18870	23
15/07/2009	12.56.00	18870	18870	18865	18865	14
15/07/2009	12.57.00	18865	18870	18865	18870	21
15/07/2009	12.58.00	18875	18875	18870	18870	16
15/07/2009	12.59.00	18875	18875	18865	18865	8
15/07/2009	13.00.00	18875	18885	18865	18865	83
15/07/2009	13.01.00	18865	18870	18865	18870	13
15/07/2009	13.02.00	18865	18865	18865	18865	2
15/07/2009	13.03.00	18865	18865	18865	18865	2
15/07/2009	13.04.00	18865	18870	18865	18870	22
15/07/2009	13.05.00	18870	18880	18870	18875	22
15/07/2009	13.06.00	18880	18900	18880	18890	40
15/07/2009	13.07.00	18890	18890	18870	18880	20
15/07/2009	13.08.00	18880	18880	18875	18875	3
15/07/2009	13.09.00	18870	18880	18870	18875	7
15/07/2009	13.10.00	18875	18875	18875	18875	4
15/07/2009	13.11.00	18875	18875	18875	18875	12
15/07/2009	13.12.00	18875	18875	18875	18875	2
15/07/2009	13.13.00	18875	18875	18870	18870	7
15/07/2009	13.14.00	18870	18870	18870	18870	1
15/07/2009	13.15.00	18875	18880	18865	18865	21
15/07/2009	13.16.00	18865	18865	18860	18860	9
15/07/2009	13.17.00	18855	18860	18845	18855	41
15/07/2009	13.18.00	18855	18865	18855	18860	6
15/07/2009	13.19.00	18855	18855	18855	18855	1
15/07/2009	13.20.00	18855	18855	18850	18855	6
15/07/2009	13.21.00	18860	18860	18860	18860	4
15/07/2009	13.22.00	18860	18860	18850	18850	13
15/07/2009	13.23.00	18850	18850	18850	18850	3
15/07/2009	13.24.00	18850	18850	18845	18850	8
15/07/2009	13.25.00	18850	18850	18840	18840	20
15/07/2009	13.26.00	18840	18840	18840	18840	1
15/07/2009	13.27.00	18845	18850	18840	18850	10
15/07/2009	13.29.00	18845	18850	18840	18840	9
15/07/2009	13.30.00	18845	18850	18845	18845	13
15/07/2009	13.31.00	18840	18840	18840	18840	5
15/07/2009	13.32.00	18840	18840	18825	18830	33
15/07/2009	13.33.00	18835	18835	18835	18835	3
15/07/2009	13.34.00	18840	18840	18840	18840	1
15/07/2009	13.35.00	18840	18840	18840	18840	3
15/07/2009	13.36.00	18835	18835	18835	18835	2
15/07/2009	13.37.00	18840	18845	18840	18845	3
15/07/2009	13.38.00	18845	18845	18840	18840	19
15/07/2009	13.39.00	18835	18835	18825	18830	19
15/07/2009	13.40.00	18830	18830	18830	18830	3
15/07/2009	13.41.00	18830	18830	18825	18825	6
15/07/2009	13.42.00	18830	18830	18820	18825	13
15/07/2009	13.43.00	18825	18830	18825	18830	4
15/07/2009	13.44.00	18830	18830	18825	18830	9
15/07/2009	13.45.00	18830	18835	18830	18835	8
15/07/2009	13.46.00	18835	18840	18835	18840	2
15/07/2009	13.47.00	18840	18840	18840	18840	7
15/07/2009	13.48.00	18835	18835	18825	18825	16
15/07/2009	13.49.00	18825	18825	18815	18825	18
15/07/2009	13.50.00	18825	18825	18815	18820	14
15/07/2009	13.51.00	18820	18825	18820	18825	9
15/07/2009	13.52.00	18825	18825	18825	18825	1
15/07/2009	13.54.00	18830	18840	18830	18840	9
15/07/2009	13.55.00	18835	18850	18835	18845	17
15/07/2009	13.56.00	18845	18855	18845	18855	15
15/07/2009	13.57.00	18860	18860	18855	18860	14
15/07/2009	13.58.00	18855	18855	18855	18855	2
15/07/2009	13.59.00	18855	18855	18850	18850	9
15/07/2009	14.00.00	18850	18850	18845	18850	8
15/07/2009	14.01.00	18855	18870	18855	18865	12
15/07/2009	14.02.00	18865	18865	18860	18860	2
15/07/2009	14.03.00	18860	18860	18855	18860	9
15/07/2009	14.04.00	18855	18870	18855	18870	5
15/07/2009	14.05.00	18865	18865	18860	18860	3
15/07/2009	14.06.00	18860	18860	18850	18850	3
15/07/2009	14.07.00	18855	18855	18855	18855	1
15/07/2009	14.08.00	18855	18855	18845	18845	12
15/07/2009	14.09.00	18845	18850	18840	18850	7
15/07/2009	14.10.00	18850	18855	18850	18850	8
15/07/2009	14.12.00	18850	18850	18845	18845	3
15/07/2009	14.14.00	18855	18855	18845	18845	26
15/07/2009	14.15.00	18850	18850	18850	18850	3
15/07/2009	14.16.00	18850	18850	18850	18850	2
15/07/2009	14.17.00	18850	18850	18850	18850	2
15/07/2009	14.19.00	18850	18855	18850	18855	3
15/07/2009	14.20.00	18845	18850	18845	18850	2
15/07/2009	14.22.00	18850	18855	18850	18855	16
15/07/2009	14.23.00	18855	18855	18850	18850	4
15/07/2009	14.24.00	18855	18860	18855	18860	9
15/07/2009	14.26.00	18850	18850	18845	18850	4
15/07/2009	14.27.00	18850	18850	18845	18845	4
15/07/2009	14.28.00	18845	18850	18845	18845	4
15/07/2009	14.29.00	18840	18855	18835	18850	26
15/07/2009	14.30.00	18845	18875	18845	18870	50
15/07/2009	14.31.00	18875	18895	18870	18885	31
15/07/2009	14.32.00	18885	18890	18875	18875	10
15/07/2009	14.33.00	18875	18875	18855	18855	15
15/07/2009	14.34.00	18860	18860	18850	18850	11
15/07/2009	14.35.00	18850	18865	18850	18850	20
15/07/2009	14.36.00	18845	18855	18840	18855	8
15/07/2009	14.37.00	18855	18855	18855	18855	2
15/07/2009	14.38.00	18855	18860	18855	18860	3
15/07/2009	14.39.00	18860	18860	18860	18860	2
15/07/2009	14.40.00	18855	18855	18845	18845	20
15/07/2009	14.41.00	18845	18845	18840	18845	9
15/07/2009	14.42.00	18845	18850	18845	18850	9
15/07/2009	14.43.00	18855	18860	18850	18850	14
15/07/2009	14.45.00	18850	18850	18845	18845	3
15/07/2009	14.46.00	18845	18845	18840	18840	5
15/07/2009	14.47.00	18845	18855	18840	18855	16
15/07/2009	14.48.00	18855	18855	18855	18855	4
15/07/2009	14.49.00	18855	18865	18855	18865	7
15/07/2009	14.50.00	18860	18860	18860	18860	4
15/07/2009	14.51.00	18855	18860	18855	18860	3
15/07/2009	14.52.00	18860	18860	18860	18860	1
15/07/2009	14.53.00	18855	18855	18845	18855	12
15/07/2009	14.54.00	18850	18850	18850	18850	1
15/07/2009	14.55.00	18860	18860	18860	18860	2
15/07/2009	14.56.00	18850	18850	18850	18850	1
15/07/2009	14.57.00	18855	18855	18855	18855	3
15/07/2009	14.58.00	18855	18860	18855	18860	2
15/07/2009	14.59.00	18865	18865	18865	18865	3
15/07/2009	15.00.00	18860	18860	18855	18860	4
15/07/2009	15.01.00	18860	18860	18855	18860	6
15/07/2009	15.02.00	18860	18870	18860	18865	19
15/07/2009	15.03.00	18865	18880	18865	18875	9
15/07/2009	15.04.00	18880	18880	18875	18880	3
15/07/2009	15.05.00	18880	18880	18880	18880	4
15/07/2009	15.06.00	18880	18885	18880	18885	7
15/07/2009	15.07.00	18885	18890	18880	18880	25
15/07/2009	15.08.00	18885	18885	18880	18880	3
15/07/2009	15.09.00	18885	18885	18885	18885	2
15/07/2009	15.10.00	18885	18885	18875	18880	10
15/07/2009	15.11.00	18880	18880	18880	18880	1
15/07/2009	15.12.00	18885	18885	18875	18875	7
15/07/2009	15.13.00	18870	18875	18870	18875	2
15/07/2009	15.14.00	18870	18885	18870	18885	13
15/07/2009	15.15.00	18890	18895	18875	18875	20
15/07/2009	15.16.00	18870	18875	18870	18875	6
15/07/2009	15.17.00	18880	18880	18870	18870	3
15/07/2009	15.18.00	18870	18870	18865	18865	2
15/07/2009	15.19.00	18875	18880	18875	18880	3
15/07/2009	15.20.00	18875	18875	18865	18865	4
15/07/2009	15.22.00	18880	18880	18880	18880	2
15/07/2009	15.23.00	18875	18875	18875	18875	1
15/07/2009	15.24.00	18875	18880	18875	18875	12
15/07/2009	15.25.00	18875	18875	18870	18875	46
15/07/2009	15.26.00	18880	18880	18880	18880	2
15/07/2009	15.27.00	18880	18880	18870	18870	10
15/07/2009	15.28.00	18870	18870	18865	18865	11
15/07/2009	15.29.00	18870	18870	18850	18865	35
15/07/2009	15.30.00	18865	18865	18850	18855	33
15/07/2009	15.31.00	18855	18875	18845	18870	22
15/07/2009	15.32.00	18870	18880	18855	18870	19
15/07/2009	15.33.00	18875	18875	18860	18865	10
15/07/2009	15.34.00	18860	18870	18855	18870	8
15/07/2009	15.35.00	18875	18880	18865	18870	14
15/07/2009	15.36.00	18865	18865	18850	18850	12
15/07/2009	15.37.00	18850	18865	18850	18860	12
15/07/2009	15.38.00	18860	18875	18860	18875	22
15/07/2009	15.39.00	18875	18875	18865	18870	11
15/07/2009	15.40.00	18880	18890	18875	18890	32
15/07/2009	15.41.00	18890	18910	18890	18895	101
15/07/2009	15.42.00	18890	18895	18885	18890	14
15/07/2009	15.43.00	18895	18920	18895	18910	43
15/07/2009	15.44.00	18915	18940	18915	18920	106
15/07/2009	15.45.00	18925	18935	18920	18925	45
15/07/2009	15.46.00	18925	18930	18915	18920	29
15/07/2009	15.47.00	18915	18920	18915	18915	10
15/07/2009	15.48.00	18915	18915	18900	18900	40
15/07/2009	15.49.00	18910	18920	18910	18910	40
15/07/2009	15.50.00	18910	18915	18900	18900	31
15/07/2009	15.51.00	18905	18915	18890	18890	38
15/07/2009	15.52.00	18895	18900	18880	18885	34
15/07/2009	15.53.00	18890	18900	18890	18895	5
15/07/2009	15.54.00	18895	18905	18885	18905	30
15/07/2009	15.55.00	18910	18930	18910	18925	33
15/07/2009	15.56.00	18925	18950	18925	18940	70
15/07/2009	15.57.00	18940	18950	18935	18950	18
15/07/2009	15.58.00	18950	18955	18935	18940	68
15/07/2009	15.59.00	18940	18945	18930	18945	23
15/07/2009	16.00.00	18940	18970	18940	18965	82
15/07/2009	16.01.00	18965	18975	18965	18975	98
15/07/2009	16.02.00	18975	18975	18955	18955	48
15/07/2009	16.03.00	18955	18955	18940	18955	32
15/07/2009	16.04.00	18955	18960	18950	18960	32
15/07/2009	16.05.00	18960	18960	18950	18950	13
15/07/2009	16.06.00	18955	18985	18955	18980	89
15/07/2009	16.07.00	18980	18980	18970	18970	14
15/07/2009	16.08.00	18975	18990	18970	18980	52
15/07/2009	16.09.00	18980	18995	18980	18990	45
15/07/2009	16.10.00	18995	18995	18975	18980	89
15/07/2009	16.11.00	18970	18985	18970	18975	43
15/07/2009	16.12.00	18970	18980	18970	18980	26
15/07/2009	16.13.00	18980	18980	18970	18970	11
15/07/2009	16.14.00	18970	18990	18970	18990	15
15/07/2009	16.15.00	18990	18995	18975	18975	36
15/07/2009	16.16.00	18980	18980	18975	18975	21
15/07/2009	16.17.00	18970	18980	18970	18975	27
15/07/2009	16.18.00	18975	18990	18975	18990	19
15/07/2009	16.19.00	18990	18995	18985	18995	29
15/07/2009	16.20.00	18995	19000	18990	18990	65
15/07/2009	16.21.00	18990	19010	18990	19005	52
15/07/2009	16.22.00	19010	19015	18995	19000	68
15/07/2009	16.23.00	18995	19000	18995	18995	21
15/07/2009	16.24.00	19005	19010	19000	19005	21
15/07/2009	16.25.00	19010	19020	19005	19005	52
15/07/2009	16.26.00	19005	19015	19005	19015	25
15/07/2009	16.27.00	19010	19010	19000	19010	37
15/07/2009	16.28.00	19015	19020	19000	19015	21
15/07/2009	16.29.00	19015	19020	19010	19020	143
15/07/2009	16.30.00	19015	19030	19015	19020	101
15/07/2009	16.31.00	19020	19070	19020	19055	183
15/07/2009	16.32.00	19055	19060	19040	19045	57
15/07/2009	16.33.00	19045	19055	19045	19055	40
15/07/2009	16.34.00	19055	19055	19045	19055	370
15/07/2009	16.35.00	19055	19070	19050	19070	53
15/07/2009	16.36.00	19070	19105	19070	19100	143
15/07/2009	16.37.00	19105	19105	19090	19095	63
15/07/2009	16.38.00	19090	19095	19085	19090	69
15/07/2009	16.39.00	19095	19095	19085	19090	58
15/07/2009	16.40.00	19085	19085	19070	19075	39
15/07/2009	16.41.00	19070	19075	19065	19065	22
15/07/2009	16.42.00	19065	19065	19060	19060	17
15/07/2009	16.43.00	19060	19090	19060	19080	80
15/07/2009	16.44.00	19075	19080	19070	19075	114
15/07/2009	16.45.00	19075	19080	19070	19080	25
15/07/2009	16.46.00	19085	19085	19070	19070	17
15/07/2009	16.47.00	19070	19075	19060	19060	17
15/07/2009	16.48.00	19065	19065	19055	19060	42
15/07/2009	16.49.00	19060	19060	19045	19045	75
15/07/2009	16.50.00	19045	19060	19045	19055	46
15/07/2009	16.51.00	19050	19055	19050	19050	29
15/07/2009	16.52.00	19045	19055	19030	19035	41
15/07/2009	16.53.00	19040	19045	19035	19035	113
15/07/2009	16.54.00	19040	19050	19040	19050	70
15/07/2009	16.55.00	19050	19050	19040	19045	76
15/07/2009	16.56.00	19040	19045	19035	19040	388
15/07/2009	16.57.00	19040	19040	19035	19035	11
15/07/2009	16.58.00	19035	19040	19025	19025	29
15/07/2009	16.59.00	19020	19035	19020	19035	42
15/07/2009	17.00.00	19040	19045	19030	19045	27
15/07/2009	17.01.00	19045	19050	19040	19040	32
15/07/2009	17.02.00	19045	19060	19040	19060	22
15/07/2009	17.03.00	19055	19070	19055	19060	23
15/07/2009	17.04.00	19055	19065	19055	19065	23
15/07/2009	17.05.00	19070	19075	19060	19065	40
15/07/2009	17.06.00	19070	19070	19055	19060	40
15/07/2009	17.07.00	19060	19065	19055	19060	24
15/07/2009	17.08.00	19065	19065	19055	19055	35
15/07/2009	17.09.00	19065	19070	19065	19070	14
15/07/2009	17.10.00	19075	19085	19070	19085	57
15/07/2009	17.11.00	19085	19085	19075	19075	47
15/07/2009	17.12.00	19085	19085	19080	19080	421
15/07/2009	17.13.00	19085	19085	19065	19075	36
15/07/2009	17.14.00	19075	19080	19070	19075	11
15/07/2009	17.15.00	19080	19090	19075	19085	50
15/07/2009	17.16.00	19090	19100	19085	19095	72
15/07/2009	17.17.00	19090	19100	19085	19085	30
15/07/2009	17.18.00	19090	19100	19085	19095	48
15/07/2009	17.19.00	19090	19110	19090	19105	47
15/07/2009	17.20.00	19100	19110	19100	19110	26
15/07/2009	17.21.00	19110	19130	19110	19120	90
15/07/2009	17.22.00	19125	19135	19125	19130	423
15/07/2009	17.23.00	19130	19150	19125	19130	188
15/07/2009	17.24.00	19130	19135	19125	19130	55
15/07/2009	17.25.00	19135	19135	19125	19125	54
15/07/2009	17.26.00	19125	19165	19125	19160	151
15/07/2009	17.27.00	19160	19175	19155	19160	222
15/07/2009	17.28.00	19155	19170	19135	19135	153
15/07/2009	17.29.00	19135	19145	19115	19115	208
15/07/2009	17.30.00	19110	19125	19095	19095	150
15/07/2009	17.31.00	19100	19100	19090	19095	75
15/07/2009	17.32.00	19095	19130	19085	19120	105
15/07/2009	17.33.00	19120	19125	19105	19110	58
15/07/2009	17.34.00	19110	19150	19105	19130	98
15/07/2009	17.35.00	19140	19145	19115	19145	105
15/07/2009	17.36.00	19135	19135	19120	19125	35
15/07/2009	17.37.00	19120	19120	19105	19105	64
15/07/2009	17.38.00	19110	19110	19105	19105	34
15/07/2009	17.39.00	19105	19115	19100	19105	81