DATA	ORA	OPEN	MAX	MIN	CHIUSURA	VOLUME
02/09/2009	9.00.00	21935	21960	21900	21915	183
02/09/2009	9.01.00	21915	21930	21900	21905	100
02/09/2009	9.02.00	21905	21915	21900	21905	68
02/09/2009	9.03.00	21910	21945	21910	21935	78
02/09/2009	9.04.00	21930	21940	21905	21910	49
02/09/2009	9.05.00	21910	21915	21825	21825	204
02/09/2009	9.06.00	21820	21825	21740	21750	304
02/09/2009	9.07.00	21745	21770	21735	21760	165
02/09/2009	9.08.00	21760	21760	21680	21695	297
02/09/2009	9.09.00	21695	21700	21645	21690	303
02/09/2009	9.10.00	21685	21700	21680	21700	157
02/09/2009	9.11.00	21700	21710	21690	21710	58
02/09/2009	9.12.00	21710	21720	21700	21715	66
02/09/2009	9.13.00	21720	21720	21680	21685	133
02/09/2009	9.14.00	21685	21770	21685	21765	143
02/09/2009	9.15.00	21765	21770	21735	21760	116
02/09/2009	9.16.00	21755	21780	21755	21775	46
02/09/2009	9.17.00	21775	21805	21775	21800	83
02/09/2009	9.18.00	21800	21800	21745	21755	98
02/09/2009	9.19.00	21755	21770	21735	21770	69
02/09/2009	9.20.00	21770	21770	21750	21765	34
02/09/2009	9.21.00	21765	21765	21725	21755	104
02/09/2009	9.22.00	21765	21785	21730	21735	157
02/09/2009	9.23.00	21735	21755	21725	21750	100
02/09/2009	9.24.00	21750	21750	21730	21740	45
02/09/2009	9.25.00	21740	21755	21730	21750	70
02/09/2009	9.26.00	21750	21790	21750	21790	120
02/09/2009	9.27.00	21795	21820	21790	21810	100
02/09/2009	9.28.00	21810	21815	21790	21810	84
02/09/2009	9.29.00	21810	21845	21805	21830	97
02/09/2009	9.30.00	21835	21865	21830	21840	96
02/09/2009	9.31.00	21840	21855	21840	21840	52
02/09/2009	9.32.00	21840	21870	21840	21845	68
02/09/2009	9.33.00	21845	21860	21845	21860	47
02/09/2009	9.34.00	21860	21890	21860	21890	38
02/09/2009	9.35.00	21890	21890	21840	21840	82
02/09/2009	9.36.00	21835	21845	21825	21845	44
02/09/2009	9.37.00	21845	21845	21820	21825	24
02/09/2009	9.38.00	21825	21830	21810	21810	36
02/09/2009	9.39.00	21810	21810	21780	21780	64
02/09/2009	9.40.00	21785	21790	21765	21780	48
02/09/2009	9.41.00	21780	21825	21780	21800	48
02/09/2009	9.42.00	21800	21805	21770	21780	55
02/09/2009	9.43.00	21785	21785	21770	21775	37
02/09/2009	9.44.00	21775	21780	21760	21760	24
02/09/2009	9.45.00	21760	21785	21745	21785	63
02/09/2009	9.46.00	21790	21790	21750	21750	41
02/09/2009	9.47.00	21750	21765	21745	21750	46
02/09/2009	9.48.00	21755	21765	21740	21740	30
02/09/2009	9.49.00	21745	21745	21690	21695	100
02/09/2009	9.50.00	21700	21710	21680	21705	73
02/09/2009	9.51.00	21705	21725	21705	21705	79
02/09/2009	9.52.00	21705	21720	21690	21720	54
02/09/2009	9.53.00	21710	21720	21705	21720	75
02/09/2009	9.54.00	21720	21740	21715	21715	40
02/09/2009	9.55.00	21715	21720	21665	21670	76
02/09/2009	9.56.00	21670	21700	21665	21685	88
02/09/2009	9.57.00	21690	21690	21670	21670	21
02/09/2009	9.58.00	21680	21680	21665	21670	42
02/09/2009	9.59.00	21670	21675	21665	21665	38
02/09/2009	10.00.00	21670	21685	21650	21680	95
02/09/2009	10.01.00	21680	21690	21670	21690	63
02/09/2009	10.02.00	21685	21710	21680	21680	61
02/09/2009	10.03.00	21680	21700	21665	21700	77
02/09/2009	10.04.00	21705	21720	21700	21715	51
02/09/2009	10.05.00	21720	21740	21720	21730	32
02/09/2009	10.06.00	21725	21735	21700	21715	51
02/09/2009	10.07.00	21715	21715	21700	21705	12
02/09/2009	10.08.00	21710	21720	21700	21715	9
02/09/2009	10.09.00	21720	21720	21710	21710	8
02/09/2009	10.10.00	21705	21705	21700	21705	6
02/09/2009	10.11.00	21705	21715	21705	21710	21
02/09/2009	10.12.00	21710	21720	21710	21720	31
02/09/2009	10.13.00	21720	21730	21720	21730	32
02/09/2009	10.14.00	21730	21730	21695	21710	70
02/09/2009	10.15.00	21700	21705	21690	21700	25
02/09/2009	10.16.00	21695	21715	21695	21710	18
02/09/2009	10.17.00	21710	21725	21705	21725	18
02/09/2009	10.18.00	21730	21735	21705	21720	23
02/09/2009	10.19.00	21715	21715	21690	21695	22
02/09/2009	10.20.00	21695	21715	21695	21715	27
02/09/2009	10.21.00	21715	21715	21705	21705	17
02/09/2009	10.22.00	21695	21695	21675	21690	81
02/09/2009	10.23.00	21695	21695	21680	21695	122
02/09/2009	10.24.00	21700	21700	21680	21685	36
02/09/2009	10.25.00	21695	21695	21690	21695	7
02/09/2009	10.26.00	21695	21700	21695	21695	21
02/09/2009	10.27.00	21700	21705	21700	21700	24
02/09/2009	10.28.00	21705	21705	21655	21660	81
02/09/2009	10.29.00	21660	21680	21660	21675	28
02/09/2009	10.30.00	21670	21680	21670	21670	26
02/09/2009	10.31.00	21685	21685	21680	21680	10
02/09/2009	10.32.00	21675	21675	21660	21660	26
02/09/2009	10.33.00	21660	21665	21655	21665	33
02/09/2009	10.34.00	21665	21695	21660	21695	49
02/09/2009	10.35.00	21695	21705	21680	21690	28
02/09/2009	10.36.00	21695	21725	21695	21725	28
02/09/2009	10.37.00	21720	21730	21710	21710	36
02/09/2009	10.38.00	21710	21710	21705	21705	12
02/09/2009	10.39.00	21710	21715	21710	21715	6
02/09/2009	10.40.00	21715	21715	21710	21710	3
02/09/2009	10.41.00	21705	21715	21705	21715	4
02/09/2009	10.42.00	21715	21715	21705	21705	32
02/09/2009	10.43.00	21695	21695	21685	21695	12
02/09/2009	10.44.00	21695	21695	21685	21685	5
02/09/2009	10.45.00	21695	21695	21665	21665	30
02/09/2009	10.46.00	21665	21670	21665	21670	5
02/09/2009	10.47.00	21670	21670	21665	21670	23
02/09/2009	10.48.00	21670	21680	21670	21680	17
02/09/2009	10.49.00	21675	21675	21670	21675	22
02/09/2009	10.50.00	21670	21680	21670	21675	8
02/09/2009	10.51.00	21675	21700	21670	21695	19
02/09/2009	10.53.00	21690	21695	21690	21690	7
02/09/2009	10.54.00	21685	21705	21685	21705	10
02/09/2009	10.55.00	21700	21705	21700	21705	8
02/09/2009	10.56.00	21705	21710	21705	21710	9
02/09/2009	10.57.00	21710	21715	21705	21715	11
02/09/2009	10.58.00	21715	21720	21715	21720	15
02/09/2009	10.59.00	21715	21715	21715	21715	13
02/09/2009	11.00.00	21710	21730	21710	21720	22
02/09/2009	11.01.00	21715	21720	21710	21720	14
02/09/2009	11.02.00	21715	21715	21705	21705	12
02/09/2009	11.03.00	21705	21705	21690	21700	29
02/09/2009	11.04.00	21700	21715	21700	21715	9
02/09/2009	11.05.00	21715	21715	21695	21705	17
02/09/2009	11.06.00	21705	21715	21705	21715	6
02/09/2009	11.07.00	21715	21730	21715	21725	21
02/09/2009	11.08.00	21720	21730	21720	21730	5
02/09/2009	11.09.00	21730	21730	21715	21715	15
02/09/2009	11.10.00	21720	21720	21715	21715	9
02/09/2009	11.11.00	21715	21715	21705	21705	9
02/09/2009	11.12.00	21695	21705	21690	21705	32
02/09/2009	11.13.00	21705	21730	21705	21730	33
02/09/2009	11.14.00	21725	21740	21720	21730	36
02/09/2009	11.15.00	21735	21740	21730	21735	29
02/09/2009	11.16.00	21735	21735	21730	21730	9
02/09/2009	11.17.00	21735	21735	21730	21730	7
02/09/2009	11.18.00	21730	21730	21730	21730	3
02/09/2009	11.19.00	21730	21735	21730	21735	3
02/09/2009	11.20.00	21735	21750	21735	21745	36
02/09/2009	11.21.00	21740	21745	21715	21720	40
02/09/2009	11.22.00	21715	21715	21705	21705	28
02/09/2009	11.23.00	21710	21715	21700	21700	14
02/09/2009	11.24.00	21705	21710	21705	21710	6
02/09/2009	11.25.00	21705	21715	21700	21715	9
02/09/2009	11.26.00	21700	21705	21695	21700	17
02/09/2009	11.28.00	21700	21705	21700	21705	15
02/09/2009	11.29.00	21715	21720	21715	21720	5
02/09/2009	11.30.00	21715	21715	21715	21715	1
02/09/2009	11.31.00	21720	21720	21715	21720	6
02/09/2009	11.32.00	21720	21720	21720	21720	1
02/09/2009	11.33.00	21715	21715	21695	21700	12
02/09/2009	11.34.00	21700	21700	21700	21700	6
02/09/2009	11.35.00	21705	21720	21705	21715	13
02/09/2009	11.36.00	21715	21715	21715	21715	2
02/09/2009	11.37.00	21720	21720	21715	21715	5
02/09/2009	11.38.00	21710	21710	21710	21710	1
02/09/2009	11.39.00	21715	21715	21715	21715	2
02/09/2009	11.40.00	21710	21710	21710	21710	2
02/09/2009	11.41.00	21715	21715	21690	21695	43
02/09/2009	11.42.00	21690	21695	21690	21695	14
02/09/2009	11.43.00	21680	21685	21665	21675	60
02/09/2009	11.44.00	21675	21680	21665	21665	22
02/09/2009	11.45.00	21665	21670	21620	21620	158
02/09/2009	11.46.00	21625	21635	21615	21630	61
02/09/2009	11.47.00	21625	21630	21620	21630	48
02/09/2009	11.48.00	21630	21630	21620	21630	10
02/09/2009	11.49.00	21630	21640	21630	21635	28
02/09/2009	11.50.00	21630	21645	21630	21645	40
02/09/2009	11.51.00	21640	21645	21635	21635	20
02/09/2009	11.52.00	21635	21635	21620	21625	28
02/09/2009	11.53.00	21620	21635	21615	21630	21
02/09/2009	11.54.00	21635	21635	21630	21630	5
02/09/2009	11.55.00	21630	21640	21630	21635	10
02/09/2009	11.56.00	21630	21635	21630	21635	4
02/09/2009	11.58.00	21645	21655	21645	21650	25
02/09/2009	12.00.00	21655	21660	21645	21645	22
02/09/2009	12.02.00	21645	21645	21630	21640	67
02/09/2009	12.04.00	21640	21670	21640	21670	25
02/09/2009	12.06.00	21665	21685	21660	21675	49
02/09/2009	12.08.00	21675	21690	21670	21675	50
02/09/2009	12.10.00	21675	21675	21665	21665	12
02/09/2009	12.12.00	21665	21665	21650	21650	20
02/09/2009	12.14.00	21645	21655	21645	21655	16
02/09/2009	12.16.00	21660	21660	21655	21660	7
02/09/2009	12.18.00	21660	21660	21655	21655	27
02/09/2009	12.20.00	21670	21685	21670	21685	14
02/09/2009	12.22.00	21685	21705	21685	21705	31
02/09/2009	12.24.00	21710	21735	21710	21725	66
02/09/2009	12.26.00	21725	21730	21705	21715	30
02/09/2009	12.28.00	21710	21710	21705	21705	12
02/09/2009	12.30.00	21710	21710	21700	21705	23
02/09/2009	12.32.00	21705	21710	21690	21700	30
02/09/2009	12.34.00	21710	21715	21700	21700	11
02/09/2009	12.36.00	21705	21715	21705	21710	11
02/09/2009	12.38.00	21710	21710	21680	21680	29
02/09/2009	12.40.00	21675	21695	21675	21685	19
02/09/2009	12.42.00	21685	21685	21675	21675	11
02/09/2009	12.44.00	21680	21685	21680	21685	5
02/09/2009	12.46.00	21685	21695	21685	21695	19
02/09/2009	12.48.00	21685	21695	21685	21695	6
02/09/2009	12.50.00	21690	21690	21685	21685	8
02/09/2009	12.52.00	21695	21705	21695	21705	6
02/09/2009	12.54.00	21705	21710	21705	21710	5
02/09/2009	12.56.00	21715	21720	21715	21720	5
02/09/2009	12.58.00	21720	21725	21715	21720	22
02/09/2009	13.00.00	21715	21725	21710	21720	13
02/09/2009	13.02.00	21715	21720	21715	21715	7
02/09/2009	13.04.00	21715	21730	21710	21730	26
02/09/2009	13.06.00	21725	21725	21715	21720	21
02/09/2009	13.08.00	21715	21715	21710	21715	16
02/09/2009	13.10.00	21715	21720	21715	21720	7
02/09/2009	13.12.00	21725	21730	21725	21730	4
02/09/2009	13.14.00	21735	21735	21725	21735	20
02/09/2009	13.16.00	21725	21730	21725	21725	7
02/09/2009	13.18.00	21730	21740	21730	21730	30
02/09/2009	13.20.00	21735	21735	21725	21725	15
02/09/2009	13.22.00	21725	21725	21725	21725	5
02/09/2009	13.24.00	21725	21725	21720	21720	11
02/09/2009	13.26.00	21720	21735	21720	21730	17
02/09/2009	13.28.00	21730	21735	21730	21735	4
02/09/2009	13.30.00	21735	21745	21735	21740	19
02/09/2009	13.32.00	21735	21760	21735	21750	41
02/09/2009	13.34.00	21740	21745	21735	21735	7
02/09/2009	13.36.00	21740	21755	21740	21755	9
02/09/2009	13.38.00	21755	21770	21755	21770	20
02/09/2009	13.40.00	21765	21770	21755	21755	9
02/09/2009	13.42.00	21755	21755	21745	21750	20
02/09/2009	13.44.00	21755	21755	21750	21750	8
02/09/2009	13.46.00	21745	21745	21720	21720	38
02/09/2009	13.48.00	21720	21720	21695	21715	61
02/09/2009	13.50.00	21715	21720	21710	21710	12
02/09/2009	13.52.00	21710	21720	21710	21710	14
02/09/2009	13.54.00	21710	21710	21700	21710	10
02/09/2009	13.56.00	21710	21710	21705	21710	5
02/09/2009	13.58.00	21715	21725	21710	21715	15
02/09/2009	14.00.00	21710	21735	21710	21725	25
02/09/2009	14.02.00	21720	21730	21720	21725	17
02/09/2009	14.04.00	21725	21730	21725	21730	9
02/09/2009	14.06.00	21725	21730	21720	21725	15
02/09/2009	14.08.00	21730	21730	21710	21720	16
02/09/2009	14.10.00	21715	21720	21715	21720	4
02/09/2009	14.12.00	21720	21725	21715	21720	19
02/09/2009	14.14.00	21715	21720	21620	21645	269
02/09/2009	14.16.00	21645	21670	21645	21665	63
02/09/2009	14.18.00	21680	21705	21675	21680	49
02/09/2009	14.20.00	21680	21690	21645	21670	59
02/09/2009	14.22.00	21675	21675	21655	21655	17
02/09/2009	14.24.00	21655	21655	21610	21625	104
02/09/2009	14.26.00	21625	21640	21620	21635	30
02/09/2009	14.28.00	21630	21680	21630	21670	68
02/09/2009	14.30.00	21675	21680	21600	21630	140
02/09/2009	14.32.00	21630	21670	21630	21650	46
02/09/2009	14.34.00	21660	21660	21635	21635	43
02/09/2009	14.36.00	21630	21640	21620	21635	30
02/09/2009	14.38.00	21635	21655	21635	21645	43
02/09/2009	14.40.00	21650	21650	21640	21640	18
02/09/2009	14.42.00	21640	21650	21630	21630	28
02/09/2009	14.44.00	21620	21620	21590	21590	154
02/09/2009	14.46.00	21585	21585	21560	21580	168
02/09/2009	14.48.00	21590	21600	21585	21600	63
02/09/2009	14.50.00	21600	21600	21580	21595	37
02/09/2009	14.52.00	21595	21625	21595	21625	54
02/09/2009	14.54.00	21620	21625	21620	21625	11
02/09/2009	14.56.00	21620	21630	21615	21630	17
02/09/2009	14.58.00	21625	21625	21610	21625	18
02/09/2009	15.00.00	21620	21630	21615	21630	7
02/09/2009	15.02.00	21615	21620	21575	21575	46
02/09/2009	15.04.00	21570	21595	21570	21595	58
02/09/2009	15.06.00	21595	21610	21590	21595	27
02/09/2009	15.08.00	21590	21605	21580	21585	50
02/09/2009	15.10.00	21585	21595	21560	21585	69
02/09/2009	15.12.00	21590	21590	21565	21565	15
02/09/2009	15.14.00	21570	21570	21540	21540	56
02/09/2009	15.16.00	21540	21560	21535	21550	68
02/09/2009	15.18.00	21560	21565	21555	21565	29
02/09/2009	15.20.00	21555	21575	21550	21575	28
02/09/2009	15.22.00	21570	21580	21570	21575	14
02/09/2009	15.24.00	21580	21605	21580	21600	95
02/09/2009	15.26.00	21605	21620	21595	21620	36
02/09/2009	15.28.00	21620	21630	21615	21615	74
02/09/2009	15.30.00	21615	21645	21590	21645	80
02/09/2009	15.32.00	21645	21675	21640	21645	132
02/09/2009	15.34.00	21650	21685	21645	21675	113
02/09/2009	15.36.00	21675	21675	21640	21650	122
02/09/2009	15.38.00	21645	21645	21595	21595	158
02/09/2009	15.40.00	21600	21625	21595	21620	89
02/09/2009	15.42.00	21620	21685	21620	21650	106
02/09/2009	15.44.00	21655	21680	21625	21655	179
02/09/2009	15.46.00	21660	21690	21655	21680	100
02/09/2009	15.48.00	21680	21700	21660	21670	81
02/09/2009	15.50.00	21680	21735	21680	21730	135
02/09/2009	15.52.00	21735	21745	21720	21725	58
02/09/2009	15.54.00	21725	21745	21725	21730	54
02/09/2009	15.56.00	21725	21730	21700	21710	83
02/09/2009	15.58.00	21700	21705	21650	21670	139
02/09/2009	16.00.00	21680	21680	21600	21640	304
02/09/2009	16.02.00	21640	21675	21640	21650	116
02/09/2009	16.04.00	21645	21660	21600	21655	192
02/09/2009	16.06.00	21660	21680	21630	21680	139
02/09/2009	16.08.00	21680	21680	21635	21665	130
02/09/2009	16.10.00	21670	21710	21670	21690	139
02/09/2009	16.12.00	21690	21690	21645	21655	95
02/09/2009	16.14.00	21655	21675	21640	21660	102
02/09/2009	16.16.00	21660	21690	21660	21670	38
02/09/2009	16.18.00	21670	21695	21660	21695	50
02/09/2009	16.20.00	21700	21700	21680	21690	29
02/09/2009	16.22.00	21680	21695	21675	21685	44
02/09/2009	16.24.00	21690	21705	21685	21700	36
02/09/2009	16.26.00	21695	21695	21675	21690	48
02/09/2009	16.28.00	21685	21685	21665	21665	53
02/09/2009	16.30.00	21665	21680	21650	21650	92
02/09/2009	16.32.00	21650	21650	21590	21645	174
02/09/2009	16.34.00	21645	21655	21620	21650	45
02/09/2009	16.36.00	21650	21690	21650	21665	63
02/09/2009	16.38.00	21660	21670	21655	21665	35
02/09/2009	16.40.00	21665	21685	21660	21670	99
02/09/2009	16.42.00	21675	21715	21655	21715	128
02/09/2009	16.44.00	21715	21745	21695	21720	176
02/09/2009	16.46.00	21725	21745	21720	21740	65
02/09/2009	16.48.00	21745	21765	21740	21740	114
02/09/2009	16.50.00	21735	21760	21730	21755	93
02/09/2009	16.52.00	21750	21760	21720	21720	65
02/09/2009	16.54.00	21720	21780	21720	21770	130
02/09/2009	16.56.00	21770	21785	21770	21780	97
02/09/2009	16.58.00	21780	21825	21780	21815	193
02/09/2009	17.00.00	21815	21820	21785	21795	97
02/09/2009	17.02.00	21795	21805	21790	21790	86
02/09/2009	17.04.00	21785	21795	21770	21795	93
02/09/2009	17.06.00	21795	21800	21745	21765	150
02/09/2009	17.08.00	21765	21775	21760	21760	19
02/09/2009	17.10.00	21760	21800	21760	21800	67
02/09/2009	17.12.00	21800	21800	21770	21770	51
02/09/2009	17.14.00	21780	21780	21750	21750	45
02/09/2009	17.16.00	21750	21785	21750	21780	58
02/09/2009	17.18.00	21775	21800	21770	21770	65
02/09/2009	17.20.00	21770	21785	21770	21775	112
02/09/2009	17.22.00	21780	21800	21770	21800	87
02/09/2009	17.24.00	21795	21810	21790	21790	91
02/09/2009	17.26.00	21790	21805	21780	21795	132
02/09/2009	17.28.00	21800	21805	21775	21785	181
02/09/2009	17.30.00	21785	21800	21770	21795	119
02/09/2009	17.32.00	21795	21840	21790	21830	103
02/09/2009	17.34.00	21830	21840	21820	21825	68
02/09/2009	17.36.00	21825	21825	21790	21795	77
02/09/2009	17.38.00	21790	21795	21760	21790	92