DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
02/12/2008,09:00:00,18550,18635,18535,18620,133
02/12/2008,09:01:00,18620,18635,18550,18615,130
02/12/2008,09:02:00,18630,18665,18625,18650,96
02/12/2008,09:03:00,18650,18650,18630,18640,69
02/12/2008,09:04:00,18625,18630,18610,18625,70
02/12/2008,09:05:00,18630,18665,18555,18575,196
02/12/2008,09:06:00,18575,18585,18560,18565,170
02/12/2008,09:07:00,18565,18570,18520,18540,149
02/12/2008,09:08:00,18540,18550,18515,18530,80
02/12/2008,09:09:00,18530,18590,18530,18575,122
02/12/2008,09:10:00,18585,18600,18575,18585,74
02/12/2008,09:11:00,18585,18585,18555,18560,70
02/12/2008,09:12:00,18565,18575,18535,18545,70
02/12/2008,09:13:00,18535,18535,18470,18470,112
02/12/2008,09:14:00,18480,18485,18450,18470,63
02/12/2008,09:15:00,18470,18495,18465,18475,68
02/12/2008,09:16:00,18485,18490,18470,18485,40
02/12/2008,09:17:00,18475,18490,18435,18435,124
02/12/2008,09:18:00,18430,18435,18400,18405,116
02/12/2008,09:19:00,18400,18415,18370,18410,104
02/12/2008,09:20:00,18400,18435,18380,18420,68
02/12/2008,09:21:00,18420,18420,18380,18380,121
02/12/2008,09:22:00,18375,18380,18330,18335,170
02/12/2008,09:23:00,18330,18350,18325,18345,118
02/12/2008,09:24:00,18345,18415,18340,18400,118
02/12/2008,09:25:00,18395,18395,18375,18390,40
02/12/2008,09:26:00,18385,18395,18355,18360,81
02/12/2008,09:27:00,18365,18405,18365,18390,82
02/12/2008,09:28:00,18390,18390,18360,18360,43
02/12/2008,09:29:00,18375,18380,18355,18370,49
02/12/2008,09:30:00,18370,18385,18365,18365,36
02/12/2008,09:31:00,18380,18390,18365,18375,92
02/12/2008,09:32:00,18390,18430,18370,18430,163
02/12/2008,09:33:00,18425,18465,18425,18465,110
02/12/2008,09:34:00,18465,18465,18450,18460,111
02/12/2008,09:35:00,18460,18485,18460,18475,76
02/12/2008,09:36:00,18475,18490,18475,18490,33
02/12/2008,09:37:00,18495,18505,18475,18490,54
02/12/2008,09:38:00,18500,18500,18465,18465,49
02/12/2008,09:39:00,18465,18485,18435,18435,53
02/12/2008,09:40:00,18435,18465,18430,18445,40
02/12/2008,09:41:00,18445,18465,18440,18455,54
02/12/2008,09:42:00,18460,18465,18435,18440,42
02/12/2008,09:43:00,18445,18460,18440,18460,26
02/12/2008,09:44:00,18460,18485,18460,18475,65
02/12/2008,09:45:00,18465,18495,18460,18495,45
02/12/2008,09:46:00,18495,18510,18485,18505,90
02/12/2008,09:47:00,18495,18500,18475,18480,22
02/12/2008,09:48:00,18470,18480,18465,18475,23
02/12/2008,09:49:00,18480,18495,18480,18485,12
02/12/2008,09:50:00,18490,18500,18490,18490,30
02/12/2008,09:51:00,18495,18530,18490,18530,105
02/12/2008,09:52:00,18530,18545,18525,18535,32
02/12/2008,09:53:00,18535,18540,18530,18535,31
02/12/2008,09:54:00,18540,18555,18530,18555,26
02/12/2008,09:55:00,18560,18595,18555,18590,57
02/12/2008,09:56:00,18585,18605,18575,18590,69
02/12/2008,09:57:00,18590,18615,18590,18605,50
02/12/2008,09:58:00,18615,18625,18590,18590,57
02/12/2008,09:59:00,18595,18595,18525,18530,80
02/12/2008,10:00:00,18530,18590,18530,18555,121
02/12/2008,10:01:00,18555,18565,18540,18540,41
02/12/2008,10:02:00,18550,18570,18535,18535,50
02/12/2008,10:03:00,18540,18560,18540,18560,25
02/12/2008,10:04:00,18570,18600,18570,18600,44
02/12/2008,10:05:00,18595,18655,18595,18645,55
02/12/2008,10:06:00,18645,18655,18625,18630,50
02/12/2008,10:07:00,18635,18675,18635,18665,66
02/12/2008,10:08:00,18670,18675,18660,18665,33
02/12/2008,10:09:00,18670,18685,18655,18680,38
02/12/2008,10:10:00,18680,18685,18670,18675,42
02/12/2008,10:11:00,18680,18700,18675,18695,48
02/12/2008,10:12:00,18690,18690,18655,18660,44
02/12/2008,10:13:00,18655,18680,18655,18655,40
02/12/2008,10:14:00,18665,18665,18635,18655,28
02/12/2008,10:15:00,18650,18660,18640,18640,26
02/12/2008,10:16:00,18640,18655,18635,18650,37
02/12/2008,10:17:00,18650,18660,18645,18655,17
02/12/2008,10:18:00,18645,18655,18635,18640,25
02/12/2008,10:19:00,18645,18660,18645,18660,13
02/12/2008,10:20:00,18655,18680,18655,18670,28
02/12/2008,10:21:00,18675,18695,18655,18655,29
02/12/2008,10:22:00,18655,18655,18610,18610,42
02/12/2008,10:23:00,18610,18625,18610,18610,28
02/12/2008,10:24:00,18605,18615,18595,18595,30
02/12/2008,10:25:00,18595,18640,18585,18640,54
02/12/2008,10:26:00,18635,18640,18590,18590,32
02/12/2008,10:27:00,18590,18625,18585,18615,38
02/12/2008,10:28:00,18610,18610,18555,18570,52
02/12/2008,10:29:00,18570,18590,18565,18580,59
02/12/2008,10:30:00,18575,18575,18545,18555,25
02/12/2008,10:31:00,18545,18565,18545,18565,18
02/12/2008,10:32:00,18570,18575,18525,18530,57
02/12/2008,10:33:00,18530,18545,18510,18515,55
02/12/2008,10:34:00,18510,18550,18510,18545,31
02/12/2008,10:35:00,18550,18555,18540,18550,58
02/12/2008,10:36:00,18555,18590,18555,18575,68
02/12/2008,10:37:00,18580,18595,18580,18590,20
02/12/2008,10:38:00,18595,18615,18590,18595,43
02/12/2008,10:39:00,18590,18600,18550,18560,37
02/12/2008,10:40:00,18570,18570,18520,18520,19
02/12/2008,10:41:00,18520,18535,18520,18530,29
02/12/2008,10:42:00,18520,18520,18485,18510,56
02/12/2008,10:43:00,18510,18520,18495,18495,34
02/12/2008,10:44:00,18505,18505,18500,18500,5
02/12/2008,10:45:00,18505,18515,18475,18475,31
02/12/2008,10:46:00,18475,18500,18470,18490,43
02/12/2008,10:47:00,18490,18515,18485,18505,23
02/12/2008,10:48:00,18500,18510,18480,18490,39
02/12/2008,10:49:00,18485,18495,18480,18495,39
02/12/2008,10:50:00,18495,18520,18495,18510,29
02/12/2008,10:51:00,18500,18500,18475,18480,12
02/12/2008,10:52:00,18485,18520,18485,18505,29
02/12/2008,10:53:00,18510,18540,18510,18540,20
02/12/2008,10:54:00,18540,18575,18540,18560,27
02/12/2008,10:55:00,18565,18615,18560,18585,76
02/12/2008,10:56:00,18595,18610,18595,18595,42
02/12/2008,10:57:00,18605,18605,18595,18595,5
02/12/2008,10:58:00,18600,18645,18600,18640,29
02/12/2008,10:59:00,18640,18645,18625,18640,29
02/12/2008,11:00:00,18640,18640,18625,18635,17
02/12/2008,11:01:00,18625,18680,18620,18670,66
02/12/2008,11:02:00,18670,18700,18665,18675,70
02/12/2008,11:03:00,18680,18695,18680,18695,26
02/12/2008,11:04:00,18685,18715,18680,18715,63
02/12/2008,11:05:00,18715,18755,18715,18725,100
02/12/2008,11:06:00,18735,18750,18735,18740,26
02/12/2008,11:07:00,18740,18745,18725,18740,48
02/12/2008,11:08:00,18735,18785,18735,18780,72
02/12/2008,11:09:00,18770,18790,18765,18765,36
02/12/2008,11:10:00,18770,18790,18760,18790,50
02/12/2008,11:11:00,18790,18790,18760,18775,33
02/12/2008,11:12:00,18770,18780,18765,18770,23
02/12/2008,11:13:00,18775,18780,18745,18755,47
02/12/2008,11:14:00,18755,18800,18755,18790,71
02/12/2008,11:15:00,18785,18795,18780,18785,54
02/12/2008,11:16:00,18785,18785,18755,18755,30
02/12/2008,11:17:00,18755,18785,18750,18770,49
02/12/2008,11:18:00,18770,18770,18745,18765,51
02/12/2008,11:19:00,18760,18770,18760,18765,27
02/12/2008,11:20:00,18765,18800,18760,18800,50
02/12/2008,11:21:00,18795,18815,18780,18785,47
02/12/2008,11:22:00,18790,18805,18785,18785,23
02/12/2008,11:23:00,18795,18795,18785,18790,18
02/12/2008,11:24:00,18795,18800,18770,18780,43
02/12/2008,11:25:00,18775,18810,18775,18810,24
02/12/2008,11:26:00,18815,18835,18805,18805,51
02/12/2008,11:27:00,18810,18830,18805,18820,25
02/12/2008,11:28:00,18825,18880,18825,18870,48
02/12/2008,11:29:00,18870,18870,18830,18855,69
02/12/2008,11:30:00,18855,18870,18850,18850,17
02/12/2008,11:31:00,18860,18865,18815,18815,31
02/12/2008,11:32:00,18815,18845,18815,18840,24
02/12/2008,11:33:00,18840,18845,18810,18810,25
02/12/2008,11:34:00,18810,18815,18805,18810,21
02/12/2008,11:35:00,18820,18825,18800,18810,33
02/12/2008,11:36:00,18810,18830,18800,18820,35
02/12/2008,11:37:00,18825,18865,18825,18845,74
02/12/2008,11:38:00,18840,18865,18840,18855,36
02/12/2008,11:39:00,18845,18860,18845,18855,6
02/12/2008,11:40:00,18850,18850,18830,18830,39
02/12/2008,11:41:00,18835,18835,18815,18830,23
02/12/2008,11:42:00,18830,18830,18815,18830,12
02/12/2008,11:43:00,18830,18850,18810,18810,28
02/12/2008,11:44:00,18810,18830,18805,18830,18
02/12/2008,11:45:00,18835,18845,18820,18820,16
02/12/2008,11:46:00,18810,18835,18810,18820,20
02/12/2008,11:47:00,18825,18825,18800,18800,14
02/12/2008,11:48:00,18805,18810,18790,18795,25
02/12/2008,11:49:00,18795,18805,18790,18805,24
02/12/2008,11:50:00,18800,18840,18800,18840,16
02/12/2008,11:51:00,18840,18845,18825,18840,11
02/12/2008,11:52:00,18835,18840,18825,18835,17
02/12/2008,11:53:00,18825,18825,18825,18825,7
02/12/2008,11:54:00,18830,18850,18830,18845,12
02/12/2008,11:55:00,18840,18845,18830,18845,8
02/12/2008,11:56:00,18850,18850,18830,18830,9
02/12/2008,11:57:00,18840,18860,18840,18840,13
02/12/2008,11:58:00,18835,18835,18805,18810,16
02/12/2008,11:59:00,18820,18825,18805,18810,24
02/12/2008,12:00:00,18825,18830,18815,18830,20
02/12/2008,12:01:00,18835,18840,18830,18840,12
02/12/2008,12:02:00,18840,18845,18825,18835,17
02/12/2008,12:03:00,18820,18820,18810,18815,12
02/12/2008,12:04:00,18810,18810,18785,18800,44
02/12/2008,12:05:00,18805,18820,18805,18820,28
02/12/2008,12:06:00,18825,18835,18815,18835,25
02/12/2008,12:07:00,18840,18865,18830,18855,67
02/12/2008,12:08:00,18865,18870,18850,18855,46
02/12/2008,12:09:00,18860,18935,18860,18925,125
02/12/2008,12:10:00,18930,18935,18900,18905,67
02/12/2008,12:11:00,18915,18915,18880,18880,61
02/12/2008,12:12:00,18880,18900,18880,18900,12
02/12/2008,12:13:00,18905,18915,18880,18880,32
02/12/2008,12:14:00,18880,18905,18880,18900,18
02/12/2008,12:15:00,18905,18930,18905,18915,51
02/12/2008,12:16:00,18925,18940,18925,18930,30
02/12/2008,12:17:00,18925,18935,18915,18930,31
02/12/2008,12:18:00,18940,18945,18905,18925,40
02/12/2008,12:19:00,18930,18940,18915,18940,22
02/12/2008,12:20:00,18940,18955,18935,18950,55
02/12/2008,12:21:00,18950,18985,18950,18970,97
02/12/2008,12:22:00,18975,19000,18960,18960,102
02/12/2008,12:23:00,18960,18980,18955,18960,44
02/12/2008,12:24:00,18970,18990,18970,18980,17
02/12/2008,12:25:00,18985,19005,18960,18985,67
02/12/2008,12:26:00,18980,18995,18965,18970,10
02/12/2008,12:27:00,18960,18965,18950,18955,17
02/12/2008,12:28:00,18960,18960,18950,18950,27
02/12/2008,12:29:00,18945,18950,18935,18950,17
02/12/2008,12:30:00,18945,18950,18935,18940,35
02/12/2008,12:31:00,18940,18950,18930,18930,23
02/12/2008,12:32:00,18925,18925,18910,18910,24
02/12/2008,12:33:00,18915,18935,18915,18925,16
02/12/2008,12:34:00,18935,18940,18935,18935,4
02/12/2008,12:35:00,18945,18960,18945,18960,18
02/12/2008,12:36:00,18965,18975,18960,18965,14
02/12/2008,12:37:00,18970,18970,18945,18960,39
02/12/2008,12:38:00,18965,18980,18945,18960,25
02/12/2008,12:39:00,18970,18975,18965,18965,14
02/12/2008,12:40:00,18965,18980,18965,18980,11
02/12/2008,12:41:00,18975,19005,18975,18995,39
02/12/2008,12:42:00,19000,19015,19000,19015,19
02/12/2008,12:43:00,19020,19030,19015,19020,33
02/12/2008,12:44:00,19025,19035,19015,19030,41
02/12/2008,12:45:00,19025,19025,19000,19010,37
02/12/2008,12:46:00,19000,19000,18990,19000,9
02/12/2008,12:47:00,19000,19030,18995,19030,22
02/12/2008,12:48:00,19025,19040,19015,19040,24
02/12/2008,12:49:00,19040,19040,19015,19020,24
02/12/2008,12:50:00,19010,19030,19010,19015,11
02/12/2008,12:51:00,19015,19040,19015,19040,19
02/12/2008,12:52:00,19045,19050,19035,19045,18
02/12/2008,12:53:00,19040,19050,19040,19050,4
02/12/2008,12:54:00,19050,19060,19040,19040,24
02/12/2008,12:55:00,19040,19070,19040,19070,25
02/12/2008,12:56:00,19070,19080,19065,19080,9
02/12/2008,12:57:00,19070,19070,19040,19040,31
02/12/2008,12:58:00,19045,19055,19040,19055,13
02/12/2008,12:59:00,19055,19085,19055,19085,47
02/12/2008,13:00:00,19085,19085,19070,19070,39
02/12/2008,13:01:00,19070,19080,19065,19075,38
02/12/2008,13:02:00,19075,19080,19060,19060,22
02/12/2008,13:03:00,19060,19065,19060,19065,11
02/12/2008,13:04:00,19070,19075,19060,19075,28
02/12/2008,13:05:00,19080,19095,19060,19060,36
02/12/2008,13:06:00,19065,19070,19045,19050,24
02/12/2008,13:07:00,19050,19065,19050,19065,23
02/12/2008,13:08:00,19060,19065,19035,19040,30
02/12/2008,13:09:00,19050,19050,19035,19040,20
02/12/2008,13:10:00,19035,19040,19020,19025,10
02/12/2008,13:11:00,19035,19040,19025,19025,16
02/12/2008,13:12:00,19025,19040,19020,19040,10
02/12/2008,13:13:00,19040,19060,19040,19045,27
02/12/2008,13:14:00,19045,19060,19045,19060,5
02/12/2008,13:15:00,19045,19060,19030,19050,18
02/12/2008,13:16:00,19060,19085,19060,19080,18
02/12/2008,13:17:00,19075,19105,19075,19100,25
02/12/2008,13:18:00,19110,19110,19090,19105,24
02/12/2008,13:19:00,19105,19130,19105,19115,27
02/12/2008,13:20:00,19120,19125,19115,19115,10
02/12/2008,13:21:00,19115,19120,19105,19120,19
02/12/2008,13:22:00,19115,19120,19080,19095,30
02/12/2008,13:23:00,19095,19095,19040,19040,36
02/12/2008,13:24:00,19040,19060,19040,19050,14
02/12/2008,13:25:00,19040,19060,19035,19060,10
02/12/2008,13:26:00,19055,19055,19040,19050,31
02/12/2008,13:27:00,19045,19060,19045,19060,17
02/12/2008,13:28:00,19065,19065,19040,19040,11
02/12/2008,13:29:00,19050,19070,19050,19070,12
02/12/2008,13:30:00,19085,19095,19075,19075,11
02/12/2008,13:31:00,19070,19080,19065,19075,14
02/12/2008,13:32:00,19070,19070,19025,19045,35
02/12/2008,13:33:00,19045,19045,19030,19040,12
02/12/2008,13:34:00,19030,19045,19030,19040,17
02/12/2008,13:35:00,19035,19035,19010,19010,23
02/12/2008,13:36:00,19010,19015,18980,18980,37
02/12/2008,13:37:00,18975,18990,18975,18980,25
02/12/2008,13:38:00,18980,18990,18975,18990,9
02/12/2008,13:39:00,18980,18985,18940,18945,29
02/12/2008,13:40:00,18950,18975,18940,18975,23
02/12/2008,13:41:00,18975,18980,18950,18950,13
02/12/2008,13:42:00,18955,18965,18940,18960,15
02/12/2008,13:43:00,18965,18985,18965,18985,10
02/12/2008,13:44:00,18975,18975,18945,18945,13
02/12/2008,13:45:00,18950,18965,18950,18960,11
02/12/2008,13:46:00,18960,18960,18925,18940,49
02/12/2008,13:47:00,18955,18970,18955,18955,19
02/12/2008,13:48:00,18960,18975,18960,18975,5
02/12/2008,13:49:00,18975,18985,18975,18985,4
02/12/2008,13:50:00,18980,19005,18980,19000,21
02/12/2008,13:51:00,19010,19035,19010,19035,23
02/12/2008,13:52:00,19030,19030,19005,19015,41
02/12/2008,13:53:00,19020,19020,19000,19000,11
02/12/2008,13:54:00,19010,19010,18995,19000,12
02/12/2008,13:55:00,19000,19000,18965,18965,20
02/12/2008,13:56:00,18970,18980,18970,18975,9
02/12/2008,13:57:00,18985,19020,18985,19005,17
02/12/2008,13:58:00,19000,19005,19000,19000,10
02/12/2008,13:59:00,19000,19020,18985,19010,41
02/12/2008,14:00:00,19000,19000,18985,18995,9
02/12/2008,14:01:00,18995,19000,18965,18980,20
02/12/2008,14:02:00,18985,18990,18970,18970,16
02/12/2008,14:03:00,18970,18970,18955,18965,8
02/12/2008,14:04:00,18965,18965,18940,18940,14
02/12/2008,14:05:00,18925,18940,18915,18935,42
02/12/2008,14:06:00,18935,18965,18930,18945,48
02/12/2008,14:07:00,18950,18955,18940,18955,52
02/12/2008,14:08:00,18965,18985,18940,18950,69
02/12/2008,14:09:00,18955,18995,18955,18995,22
02/12/2008,14:10:00,18990,19015,18990,18990,22
02/12/2008,14:11:00,18990,19005,18990,19000,12
02/12/2008,14:12:00,18995,19005,18985,18985,16
02/12/2008,14:13:00,18975,19020,18955,19015,48
02/12/2008,14:14:00,19015,19025,19010,19010,18
02/12/2008,14:15:00,19020,19020,18995,18995,23
02/12/2008,14:16:00,18985,19010,18980,19000,18
02/12/2008,14:17:00,19010,19010,18980,18980,12
02/12/2008,14:18:00,18995,19005,18995,19005,2
02/12/2008,14:19:00,19000,19005,18995,19000,6
02/12/2008,14:20:00,18990,19015,18890,18905,92
02/12/2008,14:21:00,18900,18945,18900,18935,44
02/12/2008,14:22:00,18925,18965,18925,18965,17
02/12/2008,14:23:00,18975,18980,18930,18940,23
02/12/2008,14:24:00,18945,18955,18925,18945,21
02/12/2008,14:25:00,18945,18950,18925,18935,18
02/12/2008,14:26:00,18930,18935,18905,18925,42
02/12/2008,14:27:00,18930,18955,18915,18955,45
02/12/2008,14:28:00,18945,18965,18940,18965,14
02/12/2008,14:29:00,18965,18965,18930,18960,27
02/12/2008,14:30:00,18970,18975,18950,18975,28
02/12/2008,14:31:00,18970,18975,18960,18970,30
02/12/2008,14:32:00,18965,18985,18965,18985,30
02/12/2008,14:33:00,18985,18995,18970,18980,35
02/12/2008,14:34:00,18980,18985,18955,18965,17
02/12/2008,14:35:00,18970,19010,18970,19010,47
02/12/2008,14:36:00,19005,19025,19005,19010,20
02/12/2008,14:37:00,19005,19010,18990,18990,17
02/12/2008,14:38:00,18985,18995,18980,18985,15
02/12/2008,14:39:00,18980,18980,18960,18975,13
02/12/2008,14:40:00,18980,18990,18980,18985,9
02/12/2008,14:41:00,18990,18995,18985,18985,4
02/12/2008,14:42:00,18990,18990,18980,18990,5
02/12/2008,14:43:00,18990,19010,18990,19000,7
02/12/2008,14:44:00,18995,19005,18990,19000,15
02/12/2008,14:45:00,19000,19005,18990,18990,16
02/12/2008,14:46:00,18990,19010,18985,19005,16
02/12/2008,14:47:00,18995,19005,18995,19000,15
02/12/2008,14:48:00,18990,18990,18970,18975,20
02/12/2008,14:49:00,18980,18985,18975,18985,9
02/12/2008,14:50:00,18990,19000,18990,18990,16
02/12/2008,14:51:00,18990,19000,18990,19000,3
02/12/2008,14:52:00,19000,19025,19000,19025,29
02/12/2008,14:53:00,19020,19020,19015,19020,7
02/12/2008,14:54:00,19020,19055,19020,19055,20
02/12/2008,14:55:00,19060,19065,19050,19050,20
02/12/2008,14:56:00,19055,19070,19050,19070,12
02/12/2008,14:57:00,19070,19075,19045,19050,31
02/12/2008,14:58:00,19060,19060,19035,19035,13
02/12/2008,14:59:00,19040,19040,19010,19040,51
02/12/2008,15:00:00,19040,19045,19030,19040,27
02/12/2008,15:01:00,19040,19060,19030,19055,15
02/12/2008,15:02:00,19055,19060,19025,19025,16
02/12/2008,15:03:00,19030,19035,19015,19015,18
02/12/2008,15:04:00,19030,19030,19020,19025,8
02/12/2008,15:05:00,19025,19025,19020,19020,23
02/12/2008,15:06:00,19020,19025,18990,18995,39
02/12/2008,15:07:00,18995,19000,18990,19000,12
02/12/2008,15:08:00,18990,19000,18980,19000,14
02/12/2008,15:09:00,18995,18995,18970,18970,29
02/12/2008,15:10:00,18980,18990,18980,18990,8
02/12/2008,15:11:00,18995,19005,18995,19005,14
02/12/2008,15:12:00,19000,19000,18985,18990,18
02/12/2008,15:13:00,18980,18995,18980,18985,14
02/12/2008,15:14:00,18995,19035,18995,19020,33
02/12/2008,15:15:00,19020,19020,19010,19015,11
02/12/2008,15:16:00,19015,19025,19015,19020,4
02/12/2008,15:17:00,19015,19015,19005,19005,11
02/12/2008,15:18:00,19000,19020,18995,19010,11
02/12/2008,15:19:00,19005,19005,19000,19000,7
02/12/2008,15:20:00,19000,19010,18990,18995,14
02/12/2008,15:21:00,18990,19000,18990,18990,5
02/12/2008,15:22:00,19000,19000,18985,18990,15
02/12/2008,15:23:00,19000,19000,18990,18990,5
02/12/2008,15:24:00,18995,18995,18990,18990,3
02/12/2008,15:25:00,18995,19020,18995,19020,38
02/12/2008,15:26:00,19020,19020,19015,19015,3
02/12/2008,15:27:00,19020,19020,19015,19020,5
02/12/2008,15:28:00,19010,19020,19005,19020,47
02/12/2008,15:29:00,19020,19020,19020,19020,5
02/12/2008,15:30:00,19020,19030,19015,19015,11
02/12/2008,15:31:00,19020,19025,19000,19005,32
02/12/2008,15:32:00,19025,19025,18990,19010,36
02/12/2008,15:33:00,19015,19020,19000,19000,24
02/12/2008,15:34:00,18995,19020,18990,18990,24
02/12/2008,15:35:00,18990,18990,18945,18955,51
02/12/2008,15:36:00,18950,18960,18925,18960,52
02/12/2008,15:37:00,18965,18995,18965,18975,52
02/12/2008,15:38:00,18980,19005,18965,18965,30
02/12/2008,15:39:00,18965,18990,18965,18965,23
02/12/2008,15:40:00,18955,18955,18915,18930,51
02/12/2008,15:41:00,18925,18925,18890,18895,65
02/12/2008,15:42:00,18890,18900,18855,18865,63
02/12/2008,15:43:00,18870,18885,18825,18825,68
02/12/2008,15:44:00,18825,18865,18825,18830,43
02/12/2008,15:45:00,18840,18840,18825,18835,45
02/12/2008,15:46:00,18830,18830,18775,18785,72
02/12/2008,15:47:00,18790,18790,18760,18765,77
02/12/2008,15:48:00,18765,18825,18760,18780,70
02/12/2008,15:49:00,18770,18785,18740,18785,72
02/12/2008,15:50:00,18770,18815,18760,18815,51
02/12/2008,15:51:00,18820,18850,18815,18850,51
02/12/2008,15:52:00,18855,18880,18845,18880,52
02/12/2008,15:53:00,18880,18880,18855,18875,42
02/12/2008,15:54:00,18885,18895,18870,18890,45
02/12/2008,15:55:00,18880,18925,18865,18905,56
02/12/2008,15:56:00,18905,18915,18850,18850,50
02/12/2008,15:57:00,18855,18855,18825,18830,42
02/12/2008,15:58:00,18835,18840,18805,18835,41
02/12/2008,15:59:00,18840,18895,18840,18890,28
02/12/2008,16:00:00,18900,18925,18880,18920,115
02/12/2008,16:01:00,18910,18920,18895,18905,20
02/12/2008,16:02:00,18905,18935,18885,18935,34
02/12/2008,16:03:00,18935,18960,18910,18955,86
02/12/2008,16:04:00,18965,19020,18955,19015,75
02/12/2008,16:05:00,19020,19030,18990,19030,99
02/12/2008,16:06:00,19030,19055,19030,19030,61
02/12/2008,16:07:00,19025,19050,19015,19020,52
02/12/2008,16:08:00,19015,19080,19000,19075,73
02/12/2008,16:09:00,19075,19100,19060,19090,86
02/12/2008,16:10:00,19095,19105,19035,19105,65
02/12/2008,16:11:00,19110,19115,19095,19095,37
02/12/2008,16:12:00,19090,19150,19085,19145,74
02/12/2008,16:13:00,19145,19160,19120,19150,90
02/12/2008,16:14:00,19155,19155,19120,19120,50
02/12/2008,16:15:00,19115,19170,19115,19145,106
02/12/2008,16:16:00,19135,19145,19115,19115,60
02/12/2008,16:17:00,19115,19165,19115,19155,64
02/12/2008,16:18:00,19145,19155,19125,19130,31
02/12/2008,16:19:00,19135,19165,19120,19160,114
02/12/2008,16:20:00,19165,19180,19115,19120,86
02/12/2008,16:21:00,19120,19195,19120,19140,125
02/12/2008,16:22:00,19140,19140,19095,19095,45
02/12/2008,16:23:00,19090,19145,19085,19130,66
02/12/2008,16:24:00,19130,19200,19130,19185,123
02/12/2008,16:25:00,19185,19190,19160,19160,54
02/12/2008,16:26:00,19155,19155,19120,19125,61
02/12/2008,16:27:00,19120,19145,19105,19120,44
02/12/2008,16:28:00,19125,19155,19120,19135,47
02/12/2008,16:29:00,19140,19140,19120,19125,34
02/12/2008,16:30:00,19130,19150,19130,19135,49
02/12/2008,16:31:00,19140,19160,19135,19160,78
02/12/2008,16:32:00,19160,19180,19145,19170,64
02/12/2008,16:33:00,19175,19185,19160,19185,35
02/12/2008,16:34:00,19185,19185,19140,19150,49
02/12/2008,16:35:00,19155,19170,19145,19165,41
02/12/2008,16:36:00,19160,19195,19160,19175,75
02/12/2008,16:37:00,19190,19190,19150,19170,28
02/12/2008,16:38:00,19160,19215,19160,19200,77
02/12/2008,16:39:00,19200,19220,19175,19210,56
02/12/2008,16:40:00,19215,19235,19200,19235,67
02/12/2008,16:41:00,19230,19270,19230,19260,70
02/12/2008,16:42:00,19270,19275,19225,19245,89
02/12/2008,16:43:00,19245,19255,19235,19250,57
02/12/2008,16:44:00,19255,19255,19230,19235,52
02/12/2008,16:45:00,19240,19270,19230,19270,77
02/12/2008,16:46:00,19265,19270,19245,19260,46
02/12/2008,16:47:00,19260,19285,19250,19250,62
02/12/2008,16:48:00,19245,19245,19220,19220,42
02/12/2008,16:49:00,19215,19230,19210,19210,57
02/12/2008,16:50:00,19210,19210,19190,19205,36
02/12/2008,16:51:00,19190,19205,19170,19170,54
02/12/2008,16:52:00,19170,19180,19150,19180,58
02/12/2008,16:53:00,19185,19185,19165,19180,24
02/12/2008,16:54:00,19170,19170,19125,19135,75
02/12/2008,16:55:00,19130,19140,19110,19140,50
02/12/2008,16:56:00,19135,19170,19130,19165,44
02/12/2008,16:57:00,19160,19175,19145,19165,41
02/12/2008,16:58:00,19155,19190,19150,19150,44
02/12/2008,16:59:00,19155,19160,19120,19135,26
02/12/2008,17:00:00,19135,19140,19115,19130,42
02/12/2008,17:01:00,19130,19145,19125,19125,49
02/12/2008,17:02:00,19130,19170,19130,19170,24
02/12/2008,17:03:00,19170,19205,19170,19180,62
02/12/2008,17:04:00,19175,19175,19120,19130,53
02/12/2008,17:05:00,19120,19130,19080,19095,72
02/12/2008,17:06:00,19085,19085,19065,19065,50
02/12/2008,17:07:00,19070,19070,19045,19060,85
02/12/2008,17:08:00,19060,19075,19050,19070,56
02/12/2008,17:09:00,19070,19105,19070,19075,54
02/12/2008,17:10:00,19070,19115,19070,19115,25
02/12/2008,17:11:00,19120,19120,19090,19100,32
02/12/2008,17:12:00,19095,19120,19090,19120,47
02/12/2008,17:13:00,19115,19120,19075,19080,53
02/12/2008,17:14:00,19080,19080,19030,19030,66
02/12/2008,17:15:00,19025,19055,19020,19050,57
02/12/2008,17:16:00,19040,19055,19035,19050,25
02/12/2008,17:17:00,19055,19055,19025,19030,33
02/12/2008,17:18:00,19030,19040,19020,19035,19
02/12/2008,17:19:00,19025,19060,19020,19045,40
02/12/2008,17:20:00,19055,19070,19050,19060,16
02/12/2008,17:21:00,19075,19085,19065,19075,23
02/12/2008,17:22:00,19070,19085,19065,19075,50
02/12/2008,17:23:00,19070,19085,19060,19085,23
02/12/2008,17:24:00,19090,19120,19085,19085,57
02/12/2008,17:25:00,19080,19150,19065,19145,58
02/12/2008,17:26:00,19150,19185,19135,19185,71
02/12/2008,17:27:00,19185,19185,19140,19175,93
02/12/2008,17:28:00,19170,19175,19150,19150,46
02/12/2008,17:29:00,19150,19160,19140,19150,59
02/12/2008,17:30:00,19150,19170,19140,19165,103
02/12/2008,17:31:00,19160,19160,19140,19150,58
02/12/2008,17:32:00,19150,19170,19150,19160,34
02/12/2008,17:33:00,19160,19160,19135,19145,35
02/12/2008,17:34:00,19145,19145,19130,19135,16
02/12/2008,17:35:00,19140,19140,19105,19105,42
02/12/2008,17:36:00,19105,19105,19080,19090,43
02/12/2008,17:37:00,19090,19090,19065,19065,39
02/12/2008,17:38:00,19065,19075,19055,19070,22
02/12/2008,17:39:00,19070,19070,19035,19035,60