DATA	ORA	OPEN	MAX	MIN	CHIUSURA	VOLUME
14/09/2009	9.00.00	22820	22885	22800	22855	362
14/09/2009	9.02.00	22860	22870	22820	22830	261
14/09/2009	9.03.00	22825	22845	22820	22830	69
14/09/2009	9.04.00	22830	22850	22815	22815	103
14/09/2009	9.05.00	22810	22845	22810	22825	158
14/09/2009	9.06.00	22825	22830	22815	22815	90
14/09/2009	9.07.00	22815	22825	22810	22820	41
14/09/2009	9.08.00	22815	22820	22785	22790	90
14/09/2009	9.09.00	22790	22820	22785	22805	77
14/09/2009	9.10.00	22800	22830	22800	22825	39
14/09/2009	9.11.00	22820	22820	22805	22815	85
14/09/2009	9.12.00	22815	22820	22800	22805	68
14/09/2009	9.13.00	22805	22835	22805	22830	66
14/09/2009	9.14.00	22830	22840	22820	22820	63
14/09/2009	9.15.00	22830	22840	22820	22825	31
14/09/2009	9.16.00	22830	22830	22805	22810	61
14/09/2009	9.17.00	22805	22815	22785	22800	99
14/09/2009	9.18.00	22805	22815	22805	22810	47
14/09/2009	9.19.00	22810	22815	22795	22805	69
14/09/2009	9.20.00	22805	22830	22805	22825	79
14/09/2009	9.21.00	22825	22860	22820	22850	75
14/09/2009	9.22.00	22850	22860	22850	22855	25
14/09/2009	9.23.00	22860	22865	22845	22845	49
14/09/2009	9.24.00	22845	22845	22840	22840	238
14/09/2009	9.25.00	22840	22855	22840	22850	38
14/09/2009	9.26.00	22850	22865	22850	22860	41
14/09/2009	9.27.00	22855	22860	22850	22860	14
14/09/2009	9.28.00	22860	22890	22860	22880	97
14/09/2009	9.29.00	22875	22880	22870	22875	33
14/09/2009	9.30.00	22875	22885	22865	22870	71
14/09/2009	9.31.00	22870	22880	22865	22880	33
14/09/2009	9.32.00	22880	22900	22865	22890	77
14/09/2009	9.33.00	22895	22900	22880	22900	62
14/09/2009	9.34.00	22900	22900	22895	22900	17
14/09/2009	9.35.00	22900	22900	22885	22890	81
14/09/2009	9.36.00	22890	22900	22885	22900	24
14/09/2009	9.37.00	22895	22895	22890	22890	34
14/09/2009	9.38.00	22900	22900	22880	22880	62
14/09/2009	9.39.00	22890	22895	22885	22895	10
14/09/2009	9.40.00	22890	22895	22885	22885	48
14/09/2009	9.41.00	22885	22885	22880	22880	22
14/09/2009	9.42.00	22880	22895	22880	22890	41
14/09/2009	9.43.00	22890	22900	22890	22895	34
14/09/2009	9.44.00	22900	22900	22885	22885	36
14/09/2009	9.45.00	22885	22890	22880	22880	73
14/09/2009	9.46.00	22875	22880	22870	22880	60
14/09/2009	9.47.00	22880	22880	22875	22875	24
14/09/2009	9.48.00	22870	22875	22870	22875	31
14/09/2009	9.49.00	22875	22890	22875	22880	20
14/09/2009	9.50.00	22885	22885	22870	22875	213
14/09/2009	9.51.00	22870	22885	22870	22885	72
14/09/2009	9.52.00	22885	22885	22880	22885	79
14/09/2009	9.53.00	22880	22880	22870	22875	14
14/09/2009	9.54.00	22870	22885	22865	22885	60
14/09/2009	9.55.00	22885	22885	22865	22875	47
14/09/2009	9.56.00	22875	22875	22865	22865	10
14/09/2009	9.57.00	22865	22865	22860	22865	34
14/09/2009	9.58.00	22865	22870	22845	22850	79
14/09/2009	9.59.00	22850	22860	22845	22850	74
14/09/2009	10.00.00	22845	22845	22805	22805	165
14/09/2009	10.01.00	22805	22820	22800	22810	60
14/09/2009	10.02.00	22815	22830	22815	22815	78
14/09/2009	10.03.00	22815	22830	22815	22820	26
14/09/2009	10.04.00	22825	22825	22825	22825	104
14/09/2009	10.05.00	22825	22825	22805	22805	47
14/09/2009	10.06.00	22805	22815	22785	22790	55
14/09/2009	10.07.00	22785	22785	22740	22750	249
14/09/2009	10.08.00	22750	22775	22750	22760	76
14/09/2009	10.09.00	22770	22785	22770	22775	28
14/09/2009	10.10.00	22780	22810	22770	22780	99
14/09/2009	10.11.00	22780	22790	22775	22775	24
14/09/2009	10.12.00	22775	22780	22765	22765	32
14/09/2009	10.13.00	22760	22765	22750	22760	48
14/09/2009	10.14.00	22760	22760	22740	22760	52
14/09/2009	10.15.00	22760	22760	22745	22745	43
14/09/2009	10.16.00	22745	22755	22725	22755	73
14/09/2009	10.17.00	22755	22755	22745	22745	20
14/09/2009	10.18.00	22745	22750	22740	22740	18
14/09/2009	10.19.00	22745	22745	22735	22735	15
14/09/2009	10.20.00	22730	22740	22730	22735	30
14/09/2009	10.21.00	22735	22745	22730	22745	20
14/09/2009	10.22.00	22740	22745	22735	22735	22
14/09/2009	10.23.00	22735	22735	22710	22710	42
14/09/2009	10.24.00	22715	22720	22710	22710	31
14/09/2009	10.25.00	22715	22720	22700	22705	41
14/09/2009	10.26.00	22705	22735	22705	22725	47
14/09/2009	10.27.00	22725	22745	22725	22745	26
14/09/2009	10.28.00	22740	22745	22740	22745	31
14/09/2009	10.29.00	22735	22735	22730	22735	23
14/09/2009	10.30.00	22730	22730	22720	22720	14
14/09/2009	10.31.00	22725	22725	22710	22710	58
14/09/2009	10.32.00	22715	22715	22705	22715	445
14/09/2009	10.33.00	22710	22715	22710	22710	36
14/09/2009	10.34.00	22710	22710	22665	22665	126
14/09/2009	10.35.00	22665	22680	22660	22680	180
14/09/2009	10.36.00	22680	22680	22665	22665	59
14/09/2009	10.37.00	22660	22665	22640	22665	115
14/09/2009	10.38.00	22665	22665	22645	22655	52
14/09/2009	10.39.00	22660	22670	22655	22665	42
14/09/2009	10.40.00	22675	22690	22670	22690	58
14/09/2009	10.41.00	22690	22700	22690	22690	27
14/09/2009	10.42.00	22685	22690	22680	22685	22
14/09/2009	10.43.00	22695	22695	22695	22695	12
14/09/2009	10.44.00	22695	22710	22695	22695	24
14/09/2009	10.45.00	22695	22700	22685	22695	40
14/09/2009	10.46.00	22690	22695	22690	22690	18
14/09/2009	10.47.00	22690	22710	22690	22700	22
14/09/2009	10.48.00	22695	22700	22695	22695	19
14/09/2009	10.49.00	22705	22710	22705	22710	12
14/09/2009	10.50.00	22710	22710	22695	22700	26
14/09/2009	10.51.00	22705	22705	22705	22705	4
14/09/2009	10.52.00	22710	22710	22705	22710	21
14/09/2009	10.53.00	22705	22710	22705	22710	11
14/09/2009	10.54.00	22705	22705	22700	22705	9
14/09/2009	10.55.00	22705	22705	22700	22705	22
14/09/2009	10.56.00	22705	22725	22705	22705	56
14/09/2009	10.57.00	22700	22705	22700	22700	15
14/09/2009	10.58.00	22700	22710	22700	22700	44
14/09/2009	10.59.00	22705	22715	22700	22705	24
14/09/2009	11.00.00	22705	22725	22700	22700	61
14/09/2009	11.01.00	22695	22705	22690	22705	24
14/09/2009	11.02.00	22705	22705	22700	22700	11
14/09/2009	11.03.00	22705	22720	22705	22710	13
14/09/2009	11.04.00	22705	22720	22705	22720	21
14/09/2009	11.05.00	22725	22730	22720	22725	35
14/09/2009	11.06.00	22725	22730	22720	22725	9
14/09/2009	11.07.00	22730	22730	22725	22730	8
14/09/2009	11.08.00	22720	22735	22720	22730	16
14/09/2009	11.09.00	22730	22730	22730	22730	8
14/09/2009	11.10.00	22735	22750	22735	22750	33
14/09/2009	11.11.00	22750	22750	22740	22745	14
14/09/2009	11.12.00	22745	22750	22745	22750	8
14/09/2009	11.13.00	22760	22760	22750	22750	6
14/09/2009	11.14.00	22750	22755	22750	22755	9
14/09/2009	11.15.00	22755	22755	22750	22750	23
14/09/2009	11.16.00	22750	22755	22750	22755	13
14/09/2009	11.18.00	22760	22760	22760	22760	3
14/09/2009	11.19.00	22765	22770	22760	22760	20
14/09/2009	11.20.00	22760	22765	22755	22765	9
14/09/2009	11.21.00	22765	22765	22765	22765	7
14/09/2009	11.22.00	22760	22765	22755	22760	13
14/09/2009	11.23.00	22760	22760	22755	22755	8
14/09/2009	11.24.00	22755	22755	22755	22755	10
14/09/2009	11.25.00	22755	22755	22755	22755	1
14/09/2009	11.26.00	22750	22750	22750	22750	34
14/09/2009	11.27.00	22750	22750	22750	22750	21
14/09/2009	11.28.00	22745	22750	22735	22735	96
14/09/2009	11.29.00	22740	22745	22735	22745	8
14/09/2009	11.30.00	22745	22750	22745	22750	8
14/09/2009	11.31.00	22745	22745	22735	22735	28
14/09/2009	11.32.00	22735	22735	22730	22730	8
14/09/2009	11.33.00	22730	22730	22695	22700	36
14/09/2009	11.34.00	22695	22715	22695	22715	20
14/09/2009	11.35.00	22720	22740	22720	22740	21
14/09/2009	11.36.00	22745	22755	22745	22745	30
14/09/2009	11.37.00	22740	22750	22740	22750	5
14/09/2009	11.38.00	22750	22755	22750	22755	9
14/09/2009	11.39.00	22755	22755	22755	22755	6
14/09/2009	11.40.00	22755	22765	22755	22765	87
14/09/2009	11.41.00	22765	22780	22765	22780	96
14/09/2009	11.42.00	22785	22790	22780	22780	41
14/09/2009	11.43.00	22770	22770	22765	22770	12
14/09/2009	11.44.00	22775	22775	22760	22765	8
14/09/2009	11.45.00	22760	22770	22760	22770	18
14/09/2009	11.46.00	22770	22770	22750	22765	24
14/09/2009	11.47.00	22765	22770	22765	22765	135
14/09/2009	11.48.00	22765	22770	22765	22770	6
14/09/2009	11.49.00	22770	22780	22770	22775	22
14/09/2009	11.50.00	22770	22770	22770	22770	12
14/09/2009	11.51.00	22770	22770	22765	22765	8
14/09/2009	11.52.00	22760	22765	22760	22765	7
14/09/2009	11.53.00	22760	22760	22760	22760	1
14/09/2009	11.54.00	22765	22765	22760	22760	4
14/09/2009	11.55.00	22760	22760	22755	22755	9
14/09/2009	11.56.00	22755	22755	22755	22755	1
14/09/2009	11.57.00	22760	22770	22760	22765	5
14/09/2009	11.58.00	22760	22765	22760	22760	8
14/09/2009	11.59.00	22760	22760	22760	22760	1
14/09/2009	12.00.00	22765	22775	22765	22765	5
14/09/2009	12.01.00	22765	22770	22765	22765	8
14/09/2009	12.02.00	22770	22770	22770	22770	3
14/09/2009	12.03.00	22770	22770	22760	22760	87
14/09/2009	12.04.00	22760	22765	22760	22765	4
14/09/2009	12.05.00	22765	22770	22765	22770	3
14/09/2009	12.06.00	22765	22765	22765	22765	50
14/09/2009	12.07.00	22770	22775	22770	22775	16
14/09/2009	12.08.00	22780	22790	22780	22780	25
14/09/2009	12.09.00	22775	22775	22770	22775	4
14/09/2009	12.10.00	22780	22785	22780	22785	5
14/09/2009	12.11.00	22780	22780	22770	22775	8
14/09/2009	12.12.00	22780	22785	22780	22780	6
14/09/2009	12.13.00	22775	22775	22775	22775	3
14/09/2009	12.14.00	22775	22775	22770	22770	3
14/09/2009	12.16.00	22775	22775	22765	22765	12
14/09/2009	12.17.00	22765	22775	22765	22775	6
14/09/2009	12.18.00	22775	22775	22770	22770	3
14/09/2009	12.19.00	22770	22770	22770	22770	7
14/09/2009	12.21.00	22775	22790	22775	22785	30
14/09/2009	12.22.00	22790	22805	22790	22800	113
14/09/2009	12.23.00	22800	22800	22795	22795	5
14/09/2009	12.24.00	22795	22800	22795	22800	10
14/09/2009	12.25.00	22805	22815	22805	22810	27
14/09/2009	12.26.00	22805	22805	22795	22795	55
14/09/2009	12.27.00	22795	22800	22795	22800	3
14/09/2009	12.28.00	22800	22800	22800	22800	15
14/09/2009	12.29.00	22800	22805	22800	22800	35
14/09/2009	12.30.00	22805	22810	22800	22805	40
14/09/2009	12.31.00	22805	22805	22805	22805	4
14/09/2009	12.32.00	22805	22805	22795	22795	55
14/09/2009	12.34.00	22800	22805	22800	22805	9
14/09/2009	12.35.00	22800	22800	22800	22800	6
14/09/2009	12.37.00	22795	22800	22795	22800	5
14/09/2009	12.38.00	22795	22805	22795	22805	9
14/09/2009	12.39.00	22800	22800	22800	22800	1
14/09/2009	12.40.00	22795	22800	22795	22795	104
14/09/2009	12.42.00	22800	22800	22800	22800	4
14/09/2009	12.43.00	22795	22800	22795	22800	2
14/09/2009	12.44.00	22795	22795	22795	22795	9
14/09/2009	12.45.00	22795	22795	22795	22795	7
14/09/2009	12.46.00	22805	22805	22805	22805	3
14/09/2009	12.47.00	22800	22800	22795	22795	6
14/09/2009	12.48.00	22795	22800	22795	22800	3
14/09/2009	12.49.00	22795	22795	22785	22785	6
14/09/2009	12.50.00	22795	22795	22795	22795	1
14/09/2009	12.51.00	22790	22790	22790	22790	1
14/09/2009	12.52.00	22790	22795	22790	22795	7
14/09/2009	12.53.00	22790	22790	22790	22790	2
14/09/2009	12.54.00	22790	22790	22785	22785	5
14/09/2009	12.55.00	22790	22790	22785	22785	4
14/09/2009	12.56.00	22785	22790	22785	22790	10
14/09/2009	12.57.00	22790	22790	22790	22790	5
14/09/2009	12.58.00	22785	22785	22775	22775	14
14/09/2009	12.59.00	22775	22780	22770	22780	13
14/09/2009	13.00.00	22780	22780	22780	22780	3
14/09/2009	13.01.00	22780	22780	22775	22775	27
14/09/2009	13.02.00	22775	22775	22775	22775	2
14/09/2009	13.03.00	22780	22780	22780	22780	5
14/09/2009	13.04.00	22775	22775	22775	22775	1
14/09/2009	13.05.00	22775	22780	22775	22775	10
14/09/2009	13.06.00	22775	22780	22770	22770	8
14/09/2009	13.07.00	22775	22780	22775	22780	3
14/09/2009	13.08.00	22780	22780	22780	22780	6
14/09/2009	13.09.00	22780	22780	22775	22775	6
14/09/2009	13.10.00	22780	22780	22775	22775	2
14/09/2009	13.11.00	22780	22785	22780	22785	8
14/09/2009	13.12.00	22785	22790	22785	22785	9
14/09/2009	13.14.00	22785	22785	22775	22780	9
14/09/2009	13.16.00	22780	22780	22780	22780	3
14/09/2009	13.17.00	22785	22790	22785	22790	6
14/09/2009	13.19.00	22790	22800	22790	22800	11
14/09/2009	13.20.00	22795	22795	22785	22790	8
14/09/2009	13.23.00	22790	22795	22790	22795	2
14/09/2009	13.26.00	22790	22790	22790	22790	2
14/09/2009	13.27.00	22780	22785	22780	22785	3
14/09/2009	13.28.00	22790	22790	22790	22790	3
14/09/2009	13.29.00	22790	22790	22790	22790	1
14/09/2009	13.30.00	22785	22785	22785	22785	102
14/09/2009	13.31.00	22785	22785	22785	22785	1
14/09/2009	13.33.00	22785	22785	22785	22785	2
14/09/2009	13.34.00	22790	22790	22790	22790	2
14/09/2009	13.35.00	22785	22790	22785	22790	8
14/09/2009	13.36.00	22790	22790	22790	22790	1
14/09/2009	13.39.00	22790	22790	22790	22790	1
14/09/2009	13.40.00	22785	22790	22785	22790	3
14/09/2009	13.41.00	22795	22795	22790	22790	2
14/09/2009	13.42.00	22790	22790	22785	22790	11
14/09/2009	13.43.00	22785	22790	22785	22785	12
14/09/2009	13.44.00	22785	22785	22780	22785	20
14/09/2009	13.45.00	22785	22790	22780	22790	11
14/09/2009	13.46.00	22785	22785	22780	22780	12
14/09/2009	13.47.00	22780	22785	22780	22780	11
14/09/2009	13.48.00	22780	22780	22780	22780	6
14/09/2009	13.49.00	22780	22780	22780	22780	4
14/09/2009	13.50.00	22775	22775	22775	22775	12
14/09/2009	13.51.00	22775	22785	22775	22785	7
14/09/2009	13.52.00	22785	22790	22785	22790	11
14/09/2009	13.53.00	22790	22790	22790	22790	1
14/09/2009	13.54.00	22790	22790	22790	22790	1
14/09/2009	13.55.00	22790	22795	22790	22795	9
14/09/2009	13.56.00	22790	22790	22790	22790	5
14/09/2009	13.57.00	22790	22790	22785	22790	6
14/09/2009	13.58.00	22790	22790	22790	22790	5
14/09/2009	13.59.00	22795	22795	22790	22790	5
14/09/2009	14.00.00	22790	22795	22790	22795	6
14/09/2009	14.01.00	22790	22790	22790	22790	1
14/09/2009	14.02.00	22795	22795	22795	22795	1
14/09/2009	14.03.00	22785	22790	22785	22790	2
14/09/2009	14.04.00	22785	22790	22785	22790	6
14/09/2009	14.05.00	22785	22790	22785	22790	98
14/09/2009	14.06.00	22790	22790	22790	22790	6
14/09/2009	14.07.00	22785	22785	22785	22785	1
14/09/2009	14.08.00	22785	22785	22780	22785	14
14/09/2009	14.09.00	22785	22785	22785	22785	4
14/09/2009	14.10.00	22780	22780	22780	22780	3
14/09/2009	14.11.00	22785	22785	22785	22785	2
14/09/2009	14.12.00	22790	22790	22790	22790	2
14/09/2009	14.14.00	22785	22785	22775	22785	28
14/09/2009	14.15.00	22785	22785	22785	22785	3
14/09/2009	14.16.00	22785	22785	22785	22785	2
14/09/2009	14.17.00	22785	22785	22785	22785	7
14/09/2009	14.18.00	22785	22785	22785	22785	1
14/09/2009	14.19.00	22790	22790	22790	22790	2
14/09/2009	14.20.00	22785	22785	22780	22785	8
14/09/2009	14.21.00	22790	22790	22780	22785	15
14/09/2009	14.23.00	22785	22785	22785	22785	2
14/09/2009	14.24.00	22790	22790	22785	22785	7
14/09/2009	14.25.00	22780	22780	22775	22775	27
14/09/2009	14.26.00	22775	22775	22770	22775	17
14/09/2009	14.27.00	22770	22770	22770	22770	1
14/09/2009	14.28.00	22770	22775	22765	22770	13
14/09/2009	14.30.00	22770	22775	22770	22770	778
14/09/2009	14.31.00	22770	22770	22770	22770	7
14/09/2009	14.32.00	22770	22785	22770	22785	68
14/09/2009	14.33.00	22785	22785	22780	22785	3
14/09/2009	14.34.00	22785	22790	22785	22785	9
14/09/2009	14.35.00	22780	22785	22780	22785	15
14/09/2009	14.36.00	22780	22780	22770	22775	22
14/09/2009	14.37.00	22770	22770	22765	22765	18
14/09/2009	14.38.00	22765	22765	22755	22760	23
14/09/2009	14.39.00	22760	22770	22760	22770	7
14/09/2009	14.40.00	22765	22765	22765	22765	1
14/09/2009	14.41.00	22770	22770	22765	22765	2
14/09/2009	14.42.00	22760	22765	22760	22765	9
14/09/2009	14.43.00	22765	22765	22760	22765	5
14/09/2009	14.44.00	22760	22765	22760	22765	19
14/09/2009	14.45.00	22765	22770	22765	22765	15
14/09/2009	14.46.00	22770	22770	22770	22770	2
14/09/2009	14.47.00	22765	22770	22755	22760	19
14/09/2009	14.48.00	22765	22765	22765	22765	2
14/09/2009	14.49.00	22765	22765	22760	22760	12
14/09/2009	14.50.00	22760	22760	22760	22760	5
14/09/2009	14.51.00	22770	22770	22770	22770	4
14/09/2009	14.52.00	22765	22765	22765	22765	3
14/09/2009	14.53.00	22765	22765	22765	22765	141
14/09/2009	14.54.00	22770	22775	22770	22770	16
14/09/2009	14.55.00	22765	22765	22765	22765	4
14/09/2009	14.56.00	22770	22775	22770	22775	6
14/09/2009	14.58.00	22770	22770	22765	22770	4
14/09/2009	15.00.00	22775	22775	22765	22765	3
14/09/2009	15.01.00	22765	22775	22765	22775	8
14/09/2009	15.02.00	22765	22770	22765	22770	3
14/09/2009	15.03.00	22770	22770	22770	22770	2
14/09/2009	15.04.00	22775	22775	22770	22770	25
14/09/2009	15.05.00	22770	22770	22770	22770	1
14/09/2009	15.06.00	22765	22765	22755	22760	810
14/09/2009	15.07.00	22760	22765	22755	22760	80
14/09/2009	15.08.00	22765	22775	22765	22775	12
14/09/2009	15.09.00	22770	22775	22770	22775	14
14/09/2009	15.10.00	22775	22775	22775	22775	425
14/09/2009	15.11.00	22775	22775	22770	22775	8
14/09/2009	15.12.00	22765	22765	22765	22765	3
14/09/2009	15.13.00	22765	22770	22765	22770	6
14/09/2009	15.14.00	22775	22775	22775	22775	2
14/09/2009	15.15.00	22780	22780	22780	22780	3
14/09/2009	15.16.00	22780	22780	22770	22775	8
14/09/2009	15.18.00	22770	22770	22770	22770	1
14/09/2009	15.19.00	22780	22780	22780	22780	5
14/09/2009	15.20.00	22785	22785	22780	22780	3
14/09/2009	15.21.00	22785	22785	22785	22785	10
14/09/2009	15.22.00	22785	22795	22785	22785	206
14/09/2009	15.23.00	22785	22790	22785	22790	205
14/09/2009	15.24.00	22795	22795	22790	22795	296
14/09/2009	15.25.00	22790	22790	22785	22785	3
14/09/2009	15.26.00	22785	22785	22785	22785	1
14/09/2009	15.27.00	22790	22790	22785	22785	35
14/09/2009	15.29.00	22790	22790	22775	22775	10
14/09/2009	15.30.00	22775	22825	22775	22820	65
14/09/2009	15.31.00	22825	22830	22815	22820	119
14/09/2009	15.32.00	22820	22830	22815	22815	76
14/09/2009	15.33.00	22820	22840	22820	22840	30
14/09/2009	15.34.00	22840	22840	22825	22835	23
14/09/2009	15.35.00	22835	22845	22810	22815	61
14/09/2009	15.36.00	22820	22825	22815	22825	36
14/09/2009	15.37.00	22825	22825	22795	22795	37
14/09/2009	15.38.00	22795	22810	22790	22805	32
14/09/2009	15.39.00	22805	22805	22795	22800	13
14/09/2009	15.40.00	22805	22840	22800	22840	51
14/09/2009	15.41.00	22840	22860	22835	22845	72
14/09/2009	15.42.00	22845	22845	22835	22845	35
14/09/2009	15.43.00	22850	22870	22850	22860	55
14/09/2009	15.44.00	22865	22890	22865	22890	99
14/09/2009	15.45.00	22895	22900	22880	22885	104
14/09/2009	15.46.00	22890	22895	22870	22870	138
14/09/2009	15.47.00	22875	22875	22855	22865	216
14/09/2009	15.48.00	22865	22875	22840	22845	50
14/09/2009	15.49.00	22845	22845	22840	22840	33
14/09/2009	15.50.00	22840	22845	22830	22845	47
14/09/2009	15.51.00	22840	22860	22835	22850	61
14/09/2009	15.52.00	22855	22855	22835	22835	35
14/09/2009	15.53.00	22835	22850	22830	22840	30
14/09/2009	15.54.00	22840	22840	22820	22835	50
14/09/2009	15.55.00	22835	22835	22825	22835	17
14/09/2009	15.56.00	22835	22845	22830	22835	38
14/09/2009	15.57.00	22845	22870	22845	22870	32
14/09/2009	15.58.00	22870	22875	22865	22870	15
14/09/2009	15.59.00	22870	22885	22870	22885	15
14/09/2009	16.00.00	22890	22890	22870	22875	36
14/09/2009	16.01.00	22880	22890	22875	22890	38
14/09/2009	16.02.00	22895	22895	22850	22850	63
14/09/2009	16.03.00	22855	22870	22855	22860	28
14/09/2009	16.04.00	22860	22860	22845	22845	28
14/09/2009	16.05.00	22840	22870	22840	22870	44
14/09/2009	16.06.00	22865	22865	22850	22850	22
14/09/2009	16.07.00	22850	22870	22850	22865	5
14/09/2009	16.08.00	22865	22880	22865	22875	26
14/09/2009	16.09.00	22875	22885	22870	22885	29
14/09/2009	16.10.00	22880	22880	22855	22855	48
14/09/2009	16.11.00	22850	22860	22840	22860	40
14/09/2009	16.12.00	22865	22865	22855	22860	31
14/09/2009	16.13.00	22860	22870	22860	22860	30
14/09/2009	16.14.00	22860	22860	22855	22860	17
14/09/2009	16.15.00	22870	22870	22865	22865	19
14/09/2009	16.16.00	22870	22890	22870	22885	74
14/09/2009	16.17.00	22885	22895	22880	22885	37
14/09/2009	16.18.00	22890	22895	22865	22890	58
14/09/2009	16.19.00	22885	22890	22875	22880	51
14/09/2009	16.20.00	22885	22905	22875	22905	74
14/09/2009	16.21.00	22905	22935	22900	22935	239
14/09/2009	16.22.00	22935	22940	22920	22925	79
14/09/2009	16.23.00	22925	22945	22915	22940	64
14/09/2009	16.24.00	22935	22945	22915	22915	59
14/09/2009	16.25.00	22920	22940	22920	22940	45
14/09/2009	16.26.00	22935	22935	22930	22930	11
14/09/2009	16.27.00	22930	22940	22930	22935	14
14/09/2009	16.28.00	22935	22935	22920	22930	16
14/09/2009	16.29.00	22930	22935	22930	22930	25
14/09/2009	16.30.00	22935	22940	22930	22935	16
14/09/2009	16.31.00	22940	22960	22940	22950	60
14/09/2009	16.32.00	22950	22950	22940	22950	55
14/09/2009	16.33.00	22955	22970	22955	22965	80
14/09/2009	16.34.00	22965	22970	22965	22965	31
14/09/2009	16.35.00	22965	22965	22955	22955	28
14/09/2009	16.36.00	22955	22955	22935	22935	30
14/09/2009	16.37.00	22945	22955	22945	22955	14
14/09/2009	16.38.00	22950	22955	22950	22955	20
14/09/2009	16.39.00	22950	22960	22950	22960	9
14/09/2009	16.40.00	22955	22955	22940	22940	39
14/09/2009	16.41.00	22945	22945	22945	22945	7
14/09/2009	16.42.00	22950	22970	22945	22970	68
14/09/2009	16.43.00	22965	22990	22965	22990	79
14/09/2009	16.44.00	22985	22990	22975	22980	45
14/09/2009	16.45.00	22980	22990	22980	22980	39
14/09/2009	16.46.00	22980	23005	22980	22995	89
14/09/2009	16.47.00	22985	23010	22985	23010	39
14/09/2009	16.48.00	23010	23015	23005	23005	88
14/09/2009	16.49.00	23010	23010	23005	23010	24
14/09/2009	16.50.00	23010	23010	22995	23010	36
14/09/2009	16.51.00	23010	23020	23010	23010	44
14/09/2009	16.52.00	23010	23015	23000	23005	43
14/09/2009	16.53.00	23005	23020	23005	23010	38
14/09/2009	16.54.00	23015	23040	23010	23020	144
14/09/2009	16.55.00	23015	23030	23010	23025	87
14/09/2009	16.56.00	23025	23025	23015	23025	38
14/09/2009	16.57.00	23030	23030	23020	23025	24
14/09/2009	16.58.00	23025	23030	23020	23020	23
14/09/2009	16.59.00	23020	23020	23010	23010	11
14/09/2009	17.00.00	23015	23020	23010	23015	23
14/09/2009	17.01.00	23015	23020	23000	23010	41
14/09/2009	17.02.00	23015	23030	23000	23020	88
14/09/2009	17.03.00	23025	23030	23015	23030	22
14/09/2009	17.04.00	23025	23030	23025	23025	22
14/09/2009	17.05.00	23030	23030	23015	23025	19
14/09/2009	17.06.00	23020	23025	23020	23020	16
14/09/2009	17.07.00	23020	23030	23010	23025	80
14/09/2009	17.08.00	23025	23030	23015	23020	40
14/09/2009	17.09.00	23025	23030	23025	23030	33
14/09/2009	17.10.00	23030	23030	23025	23025	15
14/09/2009	17.11.00	23025	23030	23020	23025	27
14/09/2009	17.12.00	23025	23030	23020	23020	19
14/09/2009	17.13.00	23025	23025	23020	23025	25
14/09/2009	17.14.00	23025	23030	23025	23025	54
14/09/2009	17.15.00	23030	23050	23030	23045	124
14/09/2009	17.16.00	23045	23045	23040	23045	19
14/09/2009	17.17.00	23045	23055	23040	23055	41
14/09/2009	17.18.00	23055	23060	23055	23060	41
14/09/2009	17.19.00	23060	23060	23050	23050	34
14/09/2009	17.20.00	23055	23060	23055	23060	20
14/09/2009	17.21.00	23060	23065	23055	23060	22
14/09/2009	17.22.00	23065	23065	23050	23050	73
14/09/2009	17.23.00	23050	23060	23050	23050	38
14/09/2009	17.24.00	23050	23070	23045	23045	93
14/09/2009	17.25.00	23050	23065	23045	23065	69
14/09/2009	17.26.00	23065	23065	23035	23050	116
14/09/2009	17.27.00	23050	23050	23035	23040	70
14/09/2009	17.28.00	23040	23045	23035	23035	89
14/09/2009	17.29.00	23035	23045	23025	23025	78
14/09/2009	17.30.00	23035	23035	23025	23035	42
14/09/2009	17.31.00	23040	23045	23035	23040	11
14/09/2009	17.32.00	23035	23040	23035	23040	11
14/09/2009	17.33.00	23045	23045	23030	23030	44
14/09/2009	17.34.00	23035	23035	23030	23030	12
14/09/2009	17.35.00	23030	23035	23020	23020	36
14/09/2009	17.36.00	23020	23035	23020	23030	120
14/09/2009	17.37.00	23030	23030	23020	23020	22
14/09/2009	17.38.00	23020	23020	23015	23015	16
14/09/2009	17.39.00	23015	23025	23010	23015	43