DATA	ORA	OPEN	MAX	MIN	CHIUSURA	VOLUME
03/09/2009	9.00.00	21850	21910	21835	21860	127
03/09/2009	9.02.00	21855	21885	21845	21865	111
03/09/2009	9.04.00	21865	21895	21855	21895	147
03/09/2009	9.06.00	21895	21915	21855	21855	205
03/09/2009	9.08.00	21860	21860	21825	21835	104
03/09/2009	9.10.00	21825	21855	21825	21830	125
03/09/2009	9.12.00	21835	21840	21795	21795	52
03/09/2009	9.13.00	21800	21805	21795	21795	80
03/09/2009	9.14.00	21790	21800	21780	21780	80
03/09/2009	9.15.00	21780	21785	21770	21780	82
03/09/2009	9.16.00	21780	21780	21735	21735	75
03/09/2009	9.17.00	21735	21755	21720	21740	126
03/09/2009	9.18.00	21745	21750	21735	21750	55
03/09/2009	9.19.00	21750	21770	21745	21755	52
03/09/2009	9.20.00	21755	21770	21755	21770	6
03/09/2009	9.21.00	21765	21770	21750	21750	42
03/09/2009	9.22.00	21750	21750	21740	21740	56
03/09/2009	9.23.00	21740	21740	21700	21700	55
03/09/2009	9.24.00	21695	21710	21685	21710	99
03/09/2009	9.25.00	21710	21735	21705	21735	89
03/09/2009	9.26.00	21735	21740	21720	21730	91
03/09/2009	9.27.00	21725	21735	21725	21730	45
03/09/2009	9.28.00	21735	21735	21720	21725	57
03/09/2009	9.29.00	21725	21725	21720	21720	9
03/09/2009	9.30.00	21725	21725	21705	21705	53
03/09/2009	9.31.00	21705	21705	21690	21705	42
03/09/2009	9.32.00	21700	21720	21695	21715	62
03/09/2009	9.33.00	21715	21720	21695	21695	44
03/09/2009	9.34.00	21690	21695	21650	21665	102
03/09/2009	9.35.00	21675	21680	21655	21655	37
03/09/2009	9.36.00	21655	21660	21640	21655	45
03/09/2009	9.37.00	21660	21680	21660	21665	100
03/09/2009	9.38.00	21670	21700	21670	21690	41
03/09/2009	9.39.00	21695	21700	21690	21695	43
03/09/2009	9.40.00	21695	21710	21690	21705	16
03/09/2009	9.41.00	21705	21705	21690	21705	22
03/09/2009	9.42.00	21705	21720	21700	21720	39
03/09/2009	9.43.00	21725	21755	21725	21750	54
03/09/2009	9.44.00	21750	21765	21735	21740	61
03/09/2009	9.45.00	21740	21745	21715	21735	64
03/09/2009	9.46.00	21740	21740	21735	21740	36
03/09/2009	9.47.00	21740	21755	21740	21750	38
03/09/2009	9.48.00	21755	21760	21740	21745	38
03/09/2009	9.49.00	21750	21765	21740	21765	59
03/09/2009	9.50.00	21760	21765	21750	21750	25
03/09/2009	9.51.00	21755	21770	21755	21760	62
03/09/2009	9.52.00	21765	21765	21755	21760	27
03/09/2009	9.53.00	21760	21765	21760	21765	14
03/09/2009	9.54.00	21765	21765	21725	21730	63
03/09/2009	9.55.00	21725	21735	21725	21735	15
03/09/2009	9.56.00	21735	21740	21730	21730	21
03/09/2009	9.57.00	21730	21730	21705	21705	22
03/09/2009	9.58.00	21700	21710	21695	21710	41
03/09/2009	9.59.00	21715	21735	21715	21730	43
03/09/2009	10.00.00	21730	21730	21725	21725	8
03/09/2009	10.01.00	21725	21725	21680	21680	49
03/09/2009	10.02.00	21680	21700	21670	21695	48
03/09/2009	10.03.00	21690	21695	21690	21690	30
03/09/2009	10.04.00	21690	21710	21690	21710	26
03/09/2009	10.05.00	21705	21710	21705	21705	7
03/09/2009	10.06.00	21700	21705	21685	21690	41
03/09/2009	10.07.00	21690	21695	21690	21695	15
03/09/2009	10.08.00	21695	21700	21695	21700	28
03/09/2009	10.09.00	21700	21725	21700	21710	28
03/09/2009	10.10.00	21710	21710	21700	21700	20
03/09/2009	10.11.00	21705	21710	21705	21710	6
03/09/2009	10.12.00	21715	21715	21715	21715	2
03/09/2009	10.13.00	21715	21720	21710	21710	8
03/09/2009	10.14.00	21710	21715	21700	21715	10
03/09/2009	10.15.00	21720	21720	21720	21720	2
03/09/2009	10.16.00	21715	21715	21700	21700	17
03/09/2009	10.17.00	21700	21705	21695	21705	13
03/09/2009	10.18.00	21710	21715	21710	21715	4
03/09/2009	10.19.00	21715	21715	21710	21715	8
03/09/2009	10.20.00	21720	21735	21720	21725	17
03/09/2009	10.21.00	21725	21725	21720	21720	7
03/09/2009	10.22.00	21715	21715	21710	21710	12
03/09/2009	10.23.00	21715	21725	21710	21725	18
03/09/2009	10.24.00	21725	21730	21725	21725	11
03/09/2009	10.25.00	21725	21735	21725	21735	7
03/09/2009	10.26.00	21740	21740	21735	21740	6
03/09/2009	10.27.00	21740	21755	21740	21745	22
03/09/2009	10.28.00	21740	21740	21735	21735	13
03/09/2009	10.29.00	21735	21735	21730	21735	6
03/09/2009	10.30.00	21735	21740	21720	21720	25
03/09/2009	10.31.00	21715	21730	21715	21720	18
03/09/2009	10.32.00	21720	21725	21720	21725	7
03/09/2009	10.33.00	21730	21735	21730	21735	7
03/09/2009	10.35.00	21730	21760	21730	21750	45
03/09/2009	10.36.00	21745	21745	21740	21740	3
03/09/2009	10.37.00	21740	21740	21730	21735	22
03/09/2009	10.38.00	21745	21745	21735	21740	6
03/09/2009	10.39.00	21740	21740	21725	21725	18
03/09/2009	10.40.00	21730	21730	21715	21725	19
03/09/2009	10.41.00	21730	21730	21730	21730	5
03/09/2009	10.42.00	21730	21735	21730	21735	4
03/09/2009	10.43.00	21740	21750	21740	21750	5
03/09/2009	10.44.00	21750	21750	21735	21735	11
03/09/2009	10.45.00	21730	21730	21720	21725	37
03/09/2009	10.46.00	21735	21745	21735	21740	19
03/09/2009	10.47.00	21740	21750	21740	21750	4
03/09/2009	10.48.00	21750	21750	21750	21750	8
03/09/2009	10.49.00	21745	21745	21725	21730	15
03/09/2009	10.50.00	21740	21740	21740	21740	5
03/09/2009	10.51.00	21745	21760	21745	21760	17
03/09/2009	10.52.00	21755	21760	21755	21760	18
03/09/2009	10.53.00	21760	21770	21760	21765	6
03/09/2009	10.54.00	21765	21775	21765	21775	14
03/09/2009	10.55.00	21780	21785	21775	21780	15
03/09/2009	10.56.00	21780	21790	21780	21790	12
03/09/2009	10.57.00	21795	21795	21790	21795	18
03/09/2009	10.58.00	21790	21790	21775	21785	20
03/09/2009	10.59.00	21785	21805	21785	21800	19
03/09/2009	11.00.00	21805	21805	21780	21785	36
03/09/2009	11.01.00	21790	21790	21780	21785	18
03/09/2009	11.02.00	21785	21790	21785	21790	5
03/09/2009	11.03.00	21795	21795	21790	21795	9
03/09/2009	11.04.00	21795	21805	21795	21800	16
03/09/2009	11.05.00	21805	21805	21785	21785	31
03/09/2009	11.06.00	21795	21795	21780	21790	8
03/09/2009	11.07.00	21790	21795	21785	21795	14
03/09/2009	11.08.00	21790	21790	21790	21790	2
03/09/2009	11.09.00	21800	21805	21785	21785	16
03/09/2009	11.10.00	21785	21790	21785	21790	7
03/09/2009	11.11.00	21800	21800	21790	21790	10
03/09/2009	11.12.00	21790	21790	21785	21790	13
03/09/2009	11.13.00	21790	21790	21780	21790	6
03/09/2009	11.14.00	21790	21790	21785	21790	3
03/09/2009	11.15.00	21790	21790	21790	21790	7
03/09/2009	11.16.00	21795	21800	21795	21800	3
03/09/2009	11.17.00	21790	21790	21785	21785	18
03/09/2009	11.18.00	21785	21785	21780	21780	4
03/09/2009	11.19.00	21785	21790	21785	21790	6
03/09/2009	11.20.00	21795	21795	21790	21790	8
03/09/2009	11.21.00	21790	21795	21790	21790	10
03/09/2009	11.22.00	21795	21805	21795	21805	8
03/09/2009	11.23.00	21805	21810	21805	21810	10
03/09/2009	11.24.00	21810	21820	21810	21815	35
03/09/2009	11.25.00	21815	21820	21810	21810	16
03/09/2009	11.26.00	21810	21810	21790	21800	42
03/09/2009	11.27.00	21800	21805	21800	21805	11
03/09/2009	11.28.00	21800	21800	21795	21795	4
03/09/2009	11.29.00	21800	21800	21800	21800	2
03/09/2009	11.30.00	21800	21800	21795	21795	2
03/09/2009	11.31.00	21790	21795	21780	21780	22
03/09/2009	11.32.00	21775	21775	21760	21765	35
03/09/2009	11.33.00	21765	21770	21765	21770	10
03/09/2009	11.34.00	21770	21770	21765	21765	29
03/09/2009	11.35.00	21770	21770	21770	21770	2
03/09/2009	11.36.00	21775	21785	21775	21780	7
03/09/2009	11.37.00	21775	21780	21775	21780	2
03/09/2009	11.38.00	21785	21790	21785	21785	6
03/09/2009	11.39.00	21790	21790	21790	21790	2
03/09/2009	11.40.00	21790	21790	21790	21790	1
03/09/2009	11.41.00	21790	21800	21790	21800	14
03/09/2009	11.42.00	21805	21805	21795	21795	4
03/09/2009	11.43.00	21795	21795	21790	21790	3
03/09/2009	11.45.00	21800	21800	21795	21795	13
03/09/2009	11.46.00	21800	21800	21800	21800	10
03/09/2009	11.47.00	21800	21805	21795	21805	9
03/09/2009	11.48.00	21800	21800	21800	21800	1
03/09/2009	11.49.00	21800	21805	21795	21800	15
03/09/2009	11.50.00	21800	21800	21800	21800	1
03/09/2009	11.51.00	21795	21795	21795	21795	1
03/09/2009	11.52.00	21800	21800	21800	21800	2
03/09/2009	11.53.00	21800	21800	21800	21800	3
03/09/2009	11.54.00	21805	21815	21805	21810	38
03/09/2009	11.55.00	21810	21810	21805	21805	4
03/09/2009	11.56.00	21810	21810	21810	21810	4
03/09/2009	11.57.00	21810	21810	21810	21810	4
03/09/2009	11.58.00	21805	21815	21805	21815	15
03/09/2009	11.59.00	21815	21825	21815	21820	41
03/09/2009	12.00.00	21815	21815	21805	21810	15
03/09/2009	12.01.00	21810	21815	21810	21810	7
03/09/2009	12.02.00	21815	21820	21815	21820	5
03/09/2009	12.03.00	21815	21815	21815	21815	1
03/09/2009	12.04.00	21825	21835	21825	21835	23
03/09/2009	12.05.00	21835	21855	21830	21850	50
03/09/2009	12.06.00	21850	21880	21850	21875	41
03/09/2009	12.07.00	21875	21880	21870	21870	27
03/09/2009	12.08.00	21870	21870	21870	21870	9
03/09/2009	12.10.00	21875	21885	21875	21880	41
03/09/2009	12.11.00	21885	21885	21875	21885	19
03/09/2009	12.12.00	21880	21885	21880	21880	19
03/09/2009	12.13.00	21880	21880	21875	21875	11
03/09/2009	12.14.00	21870	21880	21870	21870	40
03/09/2009	12.15.00	21870	21870	21870	21870	12
03/09/2009	12.16.00	21875	21890	21875	21890	44
03/09/2009	12.17.00	21895	21905	21895	21905	63
03/09/2009	12.18.00	21905	21905	21900	21905	24
03/09/2009	12.19.00	21905	21910	21900	21910	21
03/09/2009	12.20.00	21905	21910	21900	21910	10
03/09/2009	12.21.00	21900	21900	21890	21890	24
03/09/2009	12.22.00	21890	21895	21890	21895	37
03/09/2009	12.23.00	21890	21895	21890	21895	14
03/09/2009	12.24.00	21895	21895	21890	21895	4
03/09/2009	12.25.00	21890	21890	21890	21890	17
03/09/2009	12.26.00	21895	21895	21895	21895	4
03/09/2009	12.27.00	21895	21900	21895	21900	3
03/09/2009	12.28.00	21890	21890	21885	21885	7
03/09/2009	12.29.00	21890	21895	21885	21895	7
03/09/2009	12.30.00	21890	21895	21885	21885	9
03/09/2009	12.31.00	21885	21890	21885	21890	5
03/09/2009	12.32.00	21890	21900	21890	21900	5
03/09/2009	12.33.00	21895	21905	21895	21905	14
03/09/2009	12.34.00	21905	21905	21900	21900	4
03/09/2009	12.35.00	21900	21905	21900	21905	4
03/09/2009	12.36.00	21900	21905	21900	21905	3
03/09/2009	12.37.00	21910	21910	21910	21910	5
03/09/2009	12.38.00	21900	21900	21900	21900	4
03/09/2009	12.39.00	21900	21900	21890	21900	12
03/09/2009	12.40.00	21895	21895	21895	21895	1
03/09/2009	12.41.00	21890	21890	21880	21880	21
03/09/2009	12.42.00	21880	21890	21880	21880	8
03/09/2009	12.43.00	21885	21885	21880	21880	6
03/09/2009	12.44.00	21880	21880	21880	21880	1
03/09/2009	12.46.00	21880	21880	21880	21880	6
03/09/2009	12.47.00	21885	21890	21880	21890	4
03/09/2009	12.48.00	21895	21895	21895	21895	5
03/09/2009	12.49.00	21885	21890	21885	21890	8
03/09/2009	12.50.00	21890	21890	21890	21890	2
03/09/2009	12.51.00	21895	21905	21895	21905	19
03/09/2009	12.52.00	21900	21905	21895	21905	5
03/09/2009	12.54.00	21910	21910	21910	21910	6
03/09/2009	12.55.00	21905	21925	21900	21915	34
03/09/2009	12.56.00	21920	21940	21920	21940	56
03/09/2009	12.57.00	21930	21940	21930	21940	14
03/09/2009	12.58.00	21935	21935	21925	21935	9
03/09/2009	12.59.00	21935	21940	21935	21940	7
03/09/2009	13.00.00	21945	21960	21945	21950	27
03/09/2009	13.01.00	21945	21950	21940	21950	31
03/09/2009	13.02.00	21950	21950	21945	21950	26
03/09/2009	13.03.00	21955	21955	21955	21955	2
03/09/2009	13.04.00	21955	21965	21955	21960	21
03/09/2009	13.05.00	21955	21970	21955	21970	21
03/09/2009	13.06.00	21965	21975	21960	21965	35
03/09/2009	13.07.00	21970	21975	21960	21960	9
03/09/2009	13.08.00	21960	21965	21960	21965	12
03/09/2009	13.09.00	21970	21970	21965	21965	6
03/09/2009	13.10.00	21965	21965	21965	21965	2
03/09/2009	13.11.00	21965	21970	21965	21970	9
03/09/2009	13.12.00	21970	21970	21965	21965	17
03/09/2009	13.13.00	21970	21970	21965	21965	4
03/09/2009	13.14.00	21960	21965	21960	21965	7
03/09/2009	13.15.00	21960	21975	21955	21970	32
03/09/2009	13.16.00	21965	21975	21965	21970	7
03/09/2009	13.17.00	21970	21975	21965	21965	7
03/09/2009	13.19.00	21965	21965	21960	21960	18
03/09/2009	13.20.00	21965	21965	21955	21960	15
03/09/2009	13.22.00	21955	21960	21955	21960	10
03/09/2009	13.23.00	21955	21955	21955	21955	1
03/09/2009	13.24.00	21960	21960	21940	21940	36
03/09/2009	13.25.00	21940	21970	21940	21970	36
03/09/2009	13.26.00	21970	21995	21970	21985	79
03/09/2009	13.27.00	21985	21985	21980	21985	8
03/09/2009	13.28.00	21985	21990	21985	21990	15
03/09/2009	13.29.00	21985	21985	21975	21975	11
03/09/2009	13.30.00	21975	21990	21975	21980	28
03/09/2009	13.31.00	21980	21980	21980	21980	2
03/09/2009	13.32.00	21975	21975	21970	21970	7
03/09/2009	13.33.00	21975	21985	21975	21985	18
03/09/2009	13.34.00	21990	22015	21990	22010	64
03/09/2009	13.35.00	22010	22030	22005	22025	102
03/09/2009	13.36.00	22025	22025	22010	22015	48
03/09/2009	13.37.00	22015	22025	22015	22020	27
03/09/2009	13.38.00	22020	22020	22015	22015	9
03/09/2009	13.39.00	22015	22030	22015	22020	36
03/09/2009	13.40.00	22015	22030	22015	22030	78
03/09/2009	13.41.00	22025	22030	22025	22025	12
03/09/2009	13.42.00	22020	22020	22015	22020	13
03/09/2009	13.43.00	22020	22020	22015	22015	11
03/09/2009	13.44.00	22020	22020	22015	22015	14
03/09/2009	13.45.00	22020	22025	21990	21995	66
03/09/2009	13.46.00	21995	22005	21995	22000	19
03/09/2009	13.47.00	21995	22000	21995	21995	17
03/09/2009	13.49.00	21995	22005	21995	22005	7
03/09/2009	13.50.00	22005	22005	21995	21995	12
03/09/2009	13.51.00	21990	21995	21990	21995	16
03/09/2009	13.52.00	21990	21990	21990	21990	4
03/09/2009	13.53.00	21985	21990	21985	21990	11
03/09/2009	13.54.00	21990	21995	21985	21985	10
03/09/2009	13.55.00	21990	22000	21990	22000	7
03/09/2009	13.56.00	22000	22000	21985	21990	5
03/09/2009	13.57.00	21990	21995	21990	21990	7
03/09/2009	13.58.00	21995	21995	21990	21995	10
03/09/2009	13.59.00	21995	21995	21985	21985	9
03/09/2009	14.00.00	21985	21990	21975	21990	15
03/09/2009	14.01.00	21990	21990	21990	21990	1
03/09/2009	14.02.00	21990	21990	21990	21990	5
03/09/2009	14.03.00	21980	21980	21980	21980	16
03/09/2009	14.04.00	21990	21990	21985	21985	11
03/09/2009	14.05.00	21990	21990	21985	21985	6
03/09/2009	14.06.00	21980	21985	21980	21980	18
03/09/2009	14.07.00	21980	21985	21980	21980	6
03/09/2009	14.08.00	21985	21985	21980	21980	13
03/09/2009	14.09.00	21980	21980	21980	21980	2
03/09/2009	14.11.00	21985	21985	21985	21985	10
03/09/2009	14.12.00	21985	21985	21985	21985	4
03/09/2009	14.13.00	21990	21995	21990	21990	10
03/09/2009	14.14.00	21990	21995	21990	21995	9
03/09/2009	14.15.00	21995	22000	21995	22000	13
03/09/2009	14.16.00	21995	22000	21995	22000	7
03/09/2009	14.18.00	21995	21995	21995	21995	2
03/09/2009	14.19.00	21995	21995	21995	21995	4
03/09/2009	14.20.00	22000	22000	21990	21990	14
03/09/2009	14.21.00	21990	21990	21990	21990	5
03/09/2009	14.22.00	21990	21990	21985	21985	8
03/09/2009	14.23.00	21985	21990	21985	21985	24
03/09/2009	14.24.00	21990	21990	21985	21990	7
03/09/2009	14.25.00	21995	21995	21990	21990	20
03/09/2009	14.26.00	21990	21995	21985	21995	14
03/09/2009	14.27.00	21990	21995	21990	21995	4
03/09/2009	14.28.00	21995	21995	21985	21990	6
03/09/2009	14.29.00	21985	21995	21985	21990	4
03/09/2009	14.30.00	21985	21985	21890	21925	218
03/09/2009	14.31.00	21930	21935	21900	21900	77
03/09/2009	14.32.00	21900	21900	21880	21880	56
03/09/2009	14.33.00	21875	21885	21870	21885	82
03/09/2009	14.34.00	21890	21915	21885	21915	42
03/09/2009	14.35.00	21915	21935	21915	21935	22
03/09/2009	14.36.00	21945	21945	21930	21930	29
03/09/2009	14.37.00	21930	21935	21915	21915	19
03/09/2009	14.38.00	21920	21940	21920	21925	23
03/09/2009	14.39.00	21925	21930	21920	21925	15
03/09/2009	14.40.00	21920	21925	21900	21920	45
03/09/2009	14.41.00	21920	21925	21910	21925	28
03/09/2009	14.42.00	21915	21925	21915	21920	12
03/09/2009	14.43.00	21925	21935	21925	21935	34
03/09/2009	14.44.00	21930	21935	21930	21935	6
03/09/2009	14.45.00	21935	21935	21930	21930	5
03/09/2009	14.46.00	21925	21925	21910	21915	17
03/09/2009	14.47.00	21915	21920	21915	21920	7
03/09/2009	14.48.00	21910	21915	21910	21915	10
03/09/2009	14.49.00	21910	21920	21910	21915	13
03/09/2009	14.50.00	21920	21925	21920	21920	11
03/09/2009	14.51.00	21920	21925	21920	21925	8
03/09/2009	14.52.00	21925	21925	21925	21925	3
03/09/2009	14.53.00	21920	21920	21910	21920	24
03/09/2009	14.54.00	21915	21915	21910	21910	8
03/09/2009	14.55.00	21915	21925	21915	21920	12
03/09/2009	14.56.00	21925	21955	21925	21950	92
03/09/2009	14.57.00	21950	21950	21940	21945	26
03/09/2009	14.58.00	21945	21950	21945	21945	5
03/09/2009	14.59.00	21940	21940	21935	21935	6
03/09/2009	15.00.00	21935	21945	21935	21945	8
03/09/2009	15.01.00	21940	21955	21940	21955	4
03/09/2009	15.02.00	21950	21955	21950	21955	3
03/09/2009	15.03.00	21945	21985	21935	21980	70
03/09/2009	15.04.00	21980	21990	21965	21965	78
03/09/2009	15.05.00	21960	21970	21960	21970	25
03/09/2009	15.06.00	21980	21995	21980	21985	39
03/09/2009	15.07.00	21980	21980	21970	21970	12
03/09/2009	15.08.00	21975	21980	21975	21980	15
03/09/2009	15.09.00	21975	21975	21960	21965	19
03/09/2009	15.10.00	21970	21975	21970	21975	18
03/09/2009	15.11.00	21980	21985	21980	21985	17
03/09/2009	15.12.00	21985	21985	21975	21980	26
03/09/2009	15.13.00	21980	21980	21975	21975	27
03/09/2009	15.14.00	21980	21980	21960	21965	10
03/09/2009	15.15.00	21970	21970	21955	21960	22
03/09/2009	15.16.00	21955	21960	21955	21955	10
03/09/2009	15.17.00	21955	21965	21955	21965	4
03/09/2009	15.18.00	21955	21955	21955	21955	1
03/09/2009	15.19.00	21955	21955	21945	21945	20
03/09/2009	15.20.00	21945	21960	21945	21955	18
03/09/2009	15.21.00	21955	21965	21955	21960	16
03/09/2009	15.22.00	21965	21970	21955	21965	29
03/09/2009	15.23.00	21970	21970	21960	21965	36
03/09/2009	15.24.00	21965	21980	21965	21980	6
03/09/2009	15.25.00	21980	21985	21975	21985	14
03/09/2009	15.26.00	21985	21985	21985	21985	2
03/09/2009	15.27.00	21990	22000	21985	21995	32
03/09/2009	15.28.00	21995	22000	21995	22000	2
03/09/2009	15.29.00	22000	22015	22000	22005	49
03/09/2009	15.30.00	22005	22010	21985	22000	45
03/09/2009	15.31.00	22005	22005	21975	21975	62
03/09/2009	15.32.00	21975	22000	21965	21990	49
03/09/2009	15.33.00	21990	22060	21990	22060	127
03/09/2009	15.34.00	22055	22055	22020	22020	69
03/09/2009	15.35.00	22025	22035	22010	22035	50
03/09/2009	15.36.00	22030	22030	21995	21995	26
03/09/2009	15.37.00	21995	22025	21990	21990	64
03/09/2009	15.38.00	21990	22020	21985	22005	40
03/09/2009	15.39.00	22010	22015	22005	22005	36
03/09/2009	15.40.00	22015	22015	22000	22010	21
03/09/2009	15.41.00	22015	22015	22010	22010	11
03/09/2009	15.42.00	22015	22040	22015	22025	51
03/09/2009	15.43.00	22020	22035	22010	22010	34
03/09/2009	15.44.00	22015	22035	22015	22035	31
03/09/2009	15.45.00	22035	22035	22015	22035	52
03/09/2009	15.46.00	22040	22055	22040	22040	43
03/09/2009	15.47.00	22040	22045	22025	22030	55
03/09/2009	15.48.00	22035	22055	22035	22040	21
03/09/2009	15.49.00	22040	22045	22025	22035	26
03/09/2009	15.50.00	22045	22055	22035	22045	36
03/09/2009	15.51.00	22040	22045	22035	22035	34
03/09/2009	15.52.00	22040	22050	22035	22050	53
03/09/2009	15.53.00	22055	22060	22045	22050	57
03/09/2009	15.54.00	22045	22050	22045	22045	10
03/09/2009	15.55.00	22045	22055	22040	22040	32
03/09/2009	15.56.00	22040	22045	22030	22045	30
03/09/2009	15.57.00	22045	22055	22040	22055	19
03/09/2009	15.58.00	22045	22045	21945	21990	235
03/09/2009	15.59.00	21990	22035	21975	22015	81
03/09/2009	16.00.00	22015	22045	21990	21995	157
03/09/2009	16.01.00	22000	22000	21905	21945	217
03/09/2009	16.02.00	21950	21980	21950	21955	96
03/09/2009	16.03.00	21950	21960	21930	21935	70
03/09/2009	16.04.00	21950	21955	21935	21935	58
03/09/2009	16.05.00	21930	21935	21860	21860	154
03/09/2009	16.06.00	21865	21895	21855	21890	138
03/09/2009	16.07.00	21890	21925	21875	21880	151
03/09/2009	16.08.00	21880	21885	21855	21875	114
03/09/2009	16.09.00	21880	21905	21875	21905	52
03/09/2009	16.10.00	21900	21910	21870	21870	31
03/09/2009	16.11.00	21870	21890	21845	21845	47
03/09/2009	16.12.00	21850	21900	21835	21900	67
03/09/2009	16.13.00	21895	21895	21875	21875	24
03/09/2009	16.14.00	21880	21885	21870	21870	25
03/09/2009	16.15.00	21875	21875	21825	21850	107
03/09/2009	16.16.00	21855	21875	21845	21855	99
03/09/2009	16.17.00	21845	21865	21825	21855	124
03/09/2009	16.18.00	21850	21860	21835	21835	30
03/09/2009	16.19.00	21835	21850	21815	21845	92
03/09/2009	16.20.00	21850	21885	21845	21850	92
03/09/2009	16.21.00	21855	21855	21835	21840	49
03/09/2009	16.22.00	21845	21850	21825	21830	29
03/09/2009	16.23.00	21825	21825	21800	21820	88
03/09/2009	16.24.00	21820	21845	21820	21845	76
03/09/2009	16.25.00	21845	21845	21825	21830	49
03/09/2009	16.26.00	21825	21835	21810	21820	82
03/09/2009	16.27.00	21820	21850	21820	21850	54
03/09/2009	16.28.00	21850	21900	21850	21895	93
03/09/2009	16.29.00	21885	21900	21880	21895	79
03/09/2009	16.30.00	21895	21895	21875	21875	32
03/09/2009	16.31.00	21875	21885	21875	21880	11
03/09/2009	16.32.00	21870	21875	21860	21865	28
03/09/2009	16.33.00	21870	21885	21870	21875	20
03/09/2009	16.34.00	21875	21910	21875	21905	53
03/09/2009	16.35.00	21905	21905	21895	21900	15
03/09/2009	16.36.00	21895	21895	21880	21895	30
03/09/2009	16.37.00	21895	21920	21895	21915	29
03/09/2009	16.38.00	21915	21930	21915	21925	83
03/09/2009	16.39.00	21925	21925	21910	21925	26
03/09/2009	16.40.00	21925	21930	21910	21930	38
03/09/2009	16.41.00	21935	21950	21935	21945	56
03/09/2009	16.42.00	21945	21945	21930	21930	18
03/09/2009	16.43.00	21940	21945	21930	21930	15
03/09/2009	16.44.00	21930	21930	21895	21920	81
03/09/2009	16.45.00	21920	21925	21915	21920	17
03/09/2009	16.46.00	21910	21920	21910	21920	16
03/09/2009	16.47.00	21925	21925	21905	21915	24
03/09/2009	16.48.00	21915	21930	21915	21925	28
03/09/2009	16.49.00	21930	21935	21920	21920	28
03/09/2009	16.50.00	21920	21935	21920	21935	8
03/09/2009	16.51.00	21930	21935	21920	21920	16
03/09/2009	16.52.00	21930	21940	21930	21940	16
03/09/2009	16.53.00	21945	21950	21930	21940	20
03/09/2009	16.54.00	21935	21940	21935	21940	8
03/09/2009	16.55.00	21940	21940	21915	21920	26
03/09/2009	16.56.00	21915	21935	21915	21930	31
03/09/2009	16.57.00	21925	21925	21920	21920	11
03/09/2009	16.58.00	21915	21940	21915	21930	26
03/09/2009	16.59.00	21930	21940	21930	21935	6
03/09/2009	17.00.00	21940	21965	21940	21960	112
03/09/2009	17.01.00	21965	21990	21965	21980	116
03/09/2009	17.02.00	21980	21995	21980	21985	55
03/09/2009	17.03.00	21980	21985	21965	21970	30
03/09/2009	17.04.00	21970	21975	21960	21970	25
03/09/2009	17.05.00	21970	21975	21965	21970	16
03/09/2009	17.06.00	21975	21980	21970	21975	33
03/09/2009	17.07.00	21970	21980	21970	21975	74
03/09/2009	17.08.00	21985	21985	21980	21980	14
03/09/2009	17.09.00	21985	21995	21985	21995	14
03/09/2009	17.10.00	21995	22015	21985	22005	52
03/09/2009	17.11.00	22010	22010	21995	22000	27
03/09/2009	17.12.00	22000	22010	21990	21990	24
03/09/2009	17.13.00	21990	21990	21985	21985	15
03/09/2009	17.14.00	21985	21985	21975	21975	19
03/09/2009	17.15.00	21975	21985	21970	21975	48
03/09/2009	17.16.00	21970	21970	21965	21965	15
03/09/2009	17.17.00	21965	21970	21955	21955	39
03/09/2009	17.18.00	21950	21965	21950	21955	25
03/09/2009	17.19.00	21960	21965	21940	21945	23
03/09/2009	17.20.00	21945	21955	21935	21955	67
03/09/2009	17.21.00	21945	21955	21930	21930	65
03/09/2009	17.22.00	21925	21935	21925	21930	59
03/09/2009	17.23.00	21930	21940	21925	21930	57
03/09/2009	17.24.00	21935	21940	21915	21940	114
03/09/2009	17.25.00	21940	21975	21940	21965	60
03/09/2009	17.26.00	21965	21965	21945	21955	46
03/09/2009	17.27.00	21965	21965	21950	21950	29
03/09/2009	17.28.00	21950	21970	21950	21970	50
03/09/2009	17.29.00	21965	21965	21925	21925	77
03/09/2009	17.30.00	21925	21940	21910	21930	1051
03/09/2009	17.31.00	21940	21945	21940	21945	26
03/09/2009	17.32.00	21950	21950	21940	21945	25
03/09/2009	17.33.00	21945	21960	21940	21960	21
03/09/2009	17.34.00	21960	21965	21960	21960	19
03/09/2009	17.35.00	21960	21965	21945	21945	48
03/09/2009	17.36.00	21950	21965	21945	21950	42
03/09/2009	17.37.00	21945	21960	21940	21955	28
03/09/2009	17.38.00	21955	21955	21945	21945	10
03/09/2009	17.39.00	21950	21980	21940	21980	44