DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
03/12/2008,09:00:00,19105,19180,19010,19045,107
03/12/2008,09:01:00,19045,19065,19030,19030,74
03/12/2008,09:02:00,19030,19040,19020,19020,44
03/12/2008,09:03:00,19015,19015,18985,18995,85
03/12/2008,09:04:00,18995,19045,18995,19045,76
03/12/2008,09:05:00,19035,19075,19030,19040,460
03/12/2008,09:06:00,19045,19050,19035,19050,94
03/12/2008,09:07:00,19050,19055,18985,18995,85
03/12/2008,09:08:00,18995,19035,18990,19030,107
03/12/2008,09:09:00,19030,19035,19015,19020,108
03/12/2008,09:10:00,19025,19030,18990,19005,146
03/12/2008,09:11:00,19000,19000,18970,18970,77
03/12/2008,09:12:00,18970,19005,18970,18995,64
03/12/2008,09:13:00,18995,19005,18975,18985,113
03/12/2008,09:14:00,18975,18995,18970,18995,31
03/12/2008,09:15:00,19000,19065,18995,19065,88
03/12/2008,09:16:00,19060,19070,19040,19045,63
03/12/2008,09:17:00,19050,19055,19020,19025,44
03/12/2008,09:18:00,19020,19025,19010,19020,31
03/12/2008,09:19:00,19020,19020,18980,18980,28
03/12/2008,09:20:00,18975,18975,18940,18950,41
03/12/2008,09:21:00,18955,18985,18945,18985,54
03/12/2008,09:22:00,18990,18995,18965,18975,21
03/12/2008,09:23:00,18970,18970,18920,18930,47
03/12/2008,09:24:00,18930,18945,18925,18940,37
03/12/2008,09:25:00,18940,18950,18930,18945,51
03/12/2008,09:26:00,18945,18955,18930,18935,24
03/12/2008,09:27:00,18940,18950,18935,18950,8
03/12/2008,09:28:00,18950,18970,18945,18960,44
03/12/2008,09:29:00,18950,18955,18950,18955,12
03/12/2008,09:30:00,18950,18960,18945,18955,26
03/12/2008,09:31:00,18955,19015,18955,19000,64
03/12/2008,09:32:00,19005,19015,18990,18990,44
03/12/2008,09:33:00,18980,19005,18965,19005,43
03/12/2008,09:34:00,19000,19000,19000,19000,9
03/12/2008,09:35:00,19005,19015,19000,19000,22
03/12/2008,09:36:00,19000,19000,18970,18970,17
03/12/2008,09:37:00,18970,18970,18930,18940,570
03/12/2008,09:38:00,18930,18935,18915,18930,50
03/12/2008,09:39:00,18920,18970,18920,18955,540
03/12/2008,09:40:00,18960,18965,18940,18940,185
03/12/2008,09:41:00,18930,18950,18930,18950,8
03/12/2008,09:42:00,18950,18950,18950,18950,16
03/12/2008,09:43:00,18950,18950,18930,18930,7
03/12/2008,09:44:00,18925,18950,18920,18950,18
03/12/2008,09:45:00,18940,18950,18935,18940,17
03/12/2008,09:46:00,18945,18945,18890,18900,81
03/12/2008,09:47:00,18895,18900,18875,18880,101
03/12/2008,09:48:00,18875,18900,18875,18890,57
03/12/2008,09:49:00,18890,18890,18885,18890,31
03/12/2008,09:50:00,18885,18885,18855,18865,31
03/12/2008,09:51:00,18860,18880,18860,18875,24
03/12/2008,09:52:00,18875,18910,18875,18895,42
03/12/2008,09:53:00,18895,18895,18870,18875,27
03/12/2008,09:54:00,18880,18880,18865,18865,10
03/12/2008,09:55:00,18870,18890,18870,18890,22
03/12/2008,09:56:00,18895,18895,18865,18880,41
03/12/2008,09:57:00,18880,18885,18855,18860,33
03/12/2008,09:58:00,18855,18860,18815,18825,103
03/12/2008,09:59:00,18820,18825,18815,18815,25
03/12/2008,10:00:00,18815,18830,18785,18805,71
03/12/2008,10:01:00,18800,18810,18800,18810,14
03/12/2008,10:02:00,18820,18820,18795,18805,25
03/12/2008,10:03:00,18800,18800,18775,18780,43
03/12/2008,10:04:00,18780,18790,18780,18790,27
03/12/2008,10:05:00,18790,18805,18785,18800,37
03/12/2008,10:06:00,18805,18805,18790,18795,23
03/12/2008,10:07:00,18805,18840,18805,18840,65
03/12/2008,10:08:00,18830,18840,18830,18835,9
03/12/2008,10:09:00,18840,18840,18840,18840,3
03/12/2008,10:10:00,18845,18850,18840,18840,14
03/12/2008,10:11:00,18835,18835,18820,18820,7
03/12/2008,10:12:00,18815,18815,18800,18815,36
03/12/2008,10:13:00,18820,18840,18810,18835,30
03/12/2008,10:14:00,18830,18830,18805,18810,22
03/12/2008,10:15:00,18805,18815,18800,18815,23
03/12/2008,10:16:00,18820,18830,18815,18830,26
03/12/2008,10:17:00,18835,18845,18825,18840,29
03/12/2008,10:18:00,18845,18855,18840,18850,17
03/12/2008,10:19:00,18855,18870,18845,18845,43
03/12/2008,10:20:00,18850,18870,18830,18865,37
03/12/2008,10:21:00,18865,18880,18855,18870,17
03/12/2008,10:22:00,18875,18880,18865,18870,8
03/12/2008,10:23:00,18870,18905,18870,18885,32
03/12/2008,10:24:00,18890,18890,18890,18890,1
03/12/2008,10:25:00,18900,18900,18895,18895,3
03/12/2008,10:26:00,18895,18900,18885,18885,11
03/12/2008,10:27:00,18865,18880,18865,18880,8
03/12/2008,10:28:00,18885,18885,18880,18880,4
03/12/2008,10:29:00,18890,18890,18860,18870,11
03/12/2008,10:30:00,18865,18875,18860,18875,19
03/12/2008,10:31:00,18880,18880,18870,18870,8
03/12/2008,10:32:00,18875,18895,18875,18890,12
03/12/2008,10:33:00,18895,18935,18895,18925,49
03/12/2008,10:34:00,18930,18945,18925,18935,20
03/12/2008,10:35:00,18930,18930,18915,18915,20
03/12/2008,10:36:00,18915,18925,18890,18890,24
03/12/2008,10:37:00,18890,18890,18865,18865,17
03/12/2008,10:38:00,18870,18885,18860,18885,30
03/12/2008,10:39:00,18875,18880,18865,18880,5
03/12/2008,10:40:00,18880,18900,18875,18890,22
03/12/2008,10:41:00,18885,18890,18885,18890,6
03/12/2008,10:42:00,18880,18880,18830,18850,75
03/12/2008,10:43:00,18845,18860,18845,18860,20
03/12/2008,10:44:00,18860,18860,18840,18850,15
03/12/2008,10:45:00,18850,18870,18840,18850,32
03/12/2008,10:46:00,18840,18845,18820,18845,35
03/12/2008,10:47:00,18845,18845,18835,18840,8
03/12/2008,10:48:00,18845,18850,18845,18850,4
03/12/2008,10:49:00,18850,18855,18830,18835,23
03/12/2008,10:50:00,18825,18835,18805,18825,69
03/12/2008,10:51:00,18820,18830,18820,18830,10
03/12/2008,10:52:00,18825,18835,18825,18835,8
03/12/2008,10:53:00,18835,18860,18835,18860,26
03/12/2008,10:54:00,18855,18860,18855,18855,11
03/12/2008,10:55:00,18840,18865,18835,18865,20
03/12/2008,10:56:00,18865,18885,18865,18880,41
03/12/2008,10:57:00,18880,18885,18850,18880,32
03/12/2008,10:58:00,18875,18880,18870,18870,4
03/12/2008,10:59:00,18870,18870,18860,18860,4
03/12/2008,11:00:00,18860,18870,18860,18865,7
03/12/2008,11:01:00,18865,18865,18840,18840,14
03/12/2008,11:02:00,18840,18840,18815,18820,25
03/12/2008,11:03:00,18825,18835,18825,18835,10
03/12/2008,11:05:00,18825,18825,18825,18825,2
03/12/2008,11:06:00,18820,18845,18820,18845,18
03/12/2008,11:07:00,18835,18855,18835,18855,17
03/12/2008,11:08:00,18860,18870,18850,18870,17
03/12/2008,11:09:00,18875,18895,18870,18885,40
03/12/2008,11:10:00,18880,18880,18875,18875,7
03/12/2008,11:11:00,18875,18875,18855,18860,15
03/12/2008,11:12:00,18860,18860,18840,18840,8
03/12/2008,11:13:00,18835,18840,18810,18830,60
03/12/2008,11:14:00,18825,18835,18820,18830,10
03/12/2008,11:15:00,18820,18825,18805,18815,35
03/12/2008,11:16:00,18815,18825,18815,18825,11
03/12/2008,11:17:00,18825,18840,18825,18840,4
03/12/2008,11:18:00,18830,18835,18820,18820,6
03/12/2008,11:19:00,18820,18820,18820,18820,4
03/12/2008,11:20:00,18815,18820,18780,18785,38
03/12/2008,11:21:00,18790,18790,18775,18790,53
03/12/2008,11:22:00,18790,18815,18785,18815,56
03/12/2008,11:23:00,18815,18825,18810,18825,14
03/12/2008,11:24:00,18825,18825,18800,18800,15
03/12/2008,11:25:00,18800,18840,18800,18830,24
03/12/2008,11:26:00,18825,18840,18825,18825,10
03/12/2008,11:27:00,18830,18840,18810,18810,30
03/12/2008,11:28:00,18820,18825,18820,18825,8
03/12/2008,11:29:00,18810,18825,18810,18825,6
03/12/2008,11:30:00,18815,18825,18810,18825,8
03/12/2008,11:31:00,18830,18855,18830,18850,27
03/12/2008,11:32:00,18850,18860,18830,18830,24
03/12/2008,11:33:00,18825,18830,18825,18830,2
03/12/2008,11:34:00,18835,18835,18825,18825,11
03/12/2008,11:35:00,18825,18840,18810,18840,37
03/12/2008,11:36:00,18830,18830,18820,18830,13
03/12/2008,11:37:00,18830,18840,18820,18830,33
03/12/2008,11:38:00,18835,18835,18820,18820,12
03/12/2008,11:39:00,18815,18820,18815,18820,4
03/12/2008,11:40:00,18820,18820,18820,18820,1
03/12/2008,11:41:00,18830,18855,18830,18830,46
03/12/2008,11:42:00,18830,18845,18830,18845,13
03/12/2008,11:43:00,18850,18885,18850,18860,30
03/12/2008,11:44:00,18855,18870,18855,18870,5
03/12/2008,11:45:00,18880,18880,18860,18860,11
03/12/2008,11:46:00,18860,18875,18860,18865,22
03/12/2008,11:47:00,18860,18865,18860,18865,8
03/12/2008,11:48:00,18860,18870,18860,18870,11
03/12/2008,11:49:00,18870,18880,18860,18865,9
03/12/2008,11:50:00,18865,18865,18865,18865,1
03/12/2008,11:51:00,18865,18865,18855,18855,13
03/12/2008,11:52:00,18855,18865,18850,18865,9
03/12/2008,11:53:00,18870,18870,18860,18870,21
03/12/2008,11:54:00,18875,18880,18870,18875,6
03/12/2008,11:55:00,18870,18870,18860,18860,11
03/12/2008,11:56:00,18860,18880,18860,18875,13
03/12/2008,11:57:00,18885,18885,18885,18885,2
03/12/2008,11:58:00,18885,18895,18885,18885,28
03/12/2008,11:59:00,18895,18940,18895,18925,74
03/12/2008,12:00:00,18920,18930,18905,18905,42
03/12/2008,12:01:00,18910,18915,18910,18915,6
03/12/2008,12:02:00,18920,18940,18920,18925,37
03/12/2008,12:03:00,18920,18925,18910,18920,19
03/12/2008,12:04:00,18920,18930,18915,18915,10
03/12/2008,12:05:00,18915,18930,18905,18905,19
03/12/2008,12:06:00,18915,18925,18915,18925,7
03/12/2008,12:07:00,18920,18920,18920,18920,1
03/12/2008,12:08:00,18915,18920,18900,18905,25
03/12/2008,12:09:00,18910,18930,18910,18925,17
03/12/2008,12:10:00,18925,18945,18915,18915,40
03/12/2008,12:11:00,18915,18915,18915,18915,1
03/12/2008,12:12:00,18915,18915,18910,18910,4
03/12/2008,12:13:00,18910,18925,18905,18920,11
03/12/2008,12:14:00,18925,18925,18920,18925,8
03/12/2008,12:15:00,18920,18920,18910,18910,16
03/12/2008,12:16:00,18915,18925,18915,18925,7
03/12/2008,12:17:00,18925,18925,18900,18900,24
03/12/2008,12:18:00,18900,18905,18895,18900,15
03/12/2008,12:19:00,18895,18900,18895,18900,11
03/12/2008,12:20:00,18900,18900,18890,18890,162
03/12/2008,12:21:00,18890,18890,18860,18860,37
03/12/2008,12:22:00,18860,18885,18860,18880,16
03/12/2008,12:23:00,18875,18905,18875,18895,29
03/12/2008,12:24:00,18895,18895,18885,18885,5
03/12/2008,12:25:00,18900,18900,18895,18900,32
03/12/2008,12:26:00,18890,18890,18880,18880,6
03/12/2008,12:27:00,18875,18895,18870,18890,13
03/12/2008,12:28:00,18880,18900,18880,18900,18
03/12/2008,12:29:00,18890,18890,18885,18885,4
03/12/2008,12:30:00,18880,18880,18880,18880,1
03/12/2008,12:31:00,18880,18880,18875,18875,2
03/12/2008,12:32:00,18870,18870,18855,18865,33
03/12/2008,12:33:00,18860,18860,18840,18840,34
03/12/2008,12:34:00,18840,18850,18835,18840,28
03/12/2008,12:35:00,18850,18850,18830,18835,15
03/12/2008,12:36:00,18835,18835,18830,18830,5
03/12/2008,12:37:00,18830,18830,18825,18830,20
03/12/2008,12:38:00,18825,18835,18820,18835,10
03/12/2008,12:39:00,18830,18840,18830,18840,15
03/12/2008,12:40:00,18830,18845,18830,18840,8
03/12/2008,12:41:00,18850,18860,18850,18850,12
03/12/2008,12:42:00,18840,18840,18840,18840,1
03/12/2008,12:43:00,18850,18850,18850,18850,1
03/12/2008,12:44:00,18845,18845,18845,18845,2
03/12/2008,12:45:00,18840,18840,18820,18830,37
03/12/2008,12:46:00,18835,18835,18830,18830,7
03/12/2008,12:47:00,18825,18825,18820,18820,2
03/12/2008,12:48:00,18825,18830,18825,18830,4
03/12/2008,12:49:00,18835,18855,18835,18850,12
03/12/2008,12:50:00,18845,18850,18845,18845,5
03/12/2008,12:51:00,18850,18855,18850,18855,9
03/12/2008,12:52:00,18850,18850,18835,18835,8
03/12/2008,12:53:00,18830,18830,18815,18825,11
03/12/2008,12:54:00,18830,18830,18830,18830,1
03/12/2008,12:55:00,18825,18825,18820,18820,2
03/12/2008,12:56:00,18825,18830,18820,18820,14
03/12/2008,12:57:00,18825,18825,18825,18825,29
03/12/2008,12:58:00,18825,18850,18825,18850,9
03/12/2008,12:59:00,18865,18870,18860,18870,5
03/12/2008,13:00:00,18865,18910,18865,18900,75
03/12/2008,13:01:00,18900,18910,18900,18905,18
03/12/2008,13:02:00,18900,18900,18875,18885,14
03/12/2008,13:03:00,18880,18885,18880,18880,9
03/12/2008,13:04:00,18880,18900,18880,18895,7
03/12/2008,13:05:00,18895,18895,18890,18890,2
03/12/2008,13:06:00,18890,18890,18875,18875,2
03/12/2008,13:07:00,18870,18875,18870,18870,6
03/12/2008,13:08:00,18880,18880,18875,18875,2
03/12/2008,13:09:00,18895,18900,18890,18900,5
03/12/2008,13:10:00,18900,18900,18890,18890,7
03/12/2008,13:11:00,18900,18920,18900,18920,9
03/12/2008,13:12:00,18920,18940,18920,18925,12
03/12/2008,13:13:00,18915,18915,18915,18915,7
03/12/2008,13:14:00,18920,18920,18915,18915,3
03/12/2008,13:15:00,18925,18930,18925,18925,6
03/12/2008,13:16:00,18915,18935,18915,18935,14
03/12/2008,13:17:00,18940,18945,18940,18945,6
03/12/2008,13:18:00,18945,18980,18945,18970,37
03/12/2008,13:19:00,18965,18980,18965,18980,14
03/12/2008,13:20:00,18980,18995,18980,18995,42
03/12/2008,13:21:00,19000,19000,18990,18995,10
03/12/2008,13:22:00,19000,19015,19000,19000,30
03/12/2008,13:23:00,18990,18990,18980,18980,9
03/12/2008,13:24:00,18980,18980,18965,18980,27
03/12/2008,13:25:00,18970,18985,18970,18985,4
03/12/2008,13:26:00,18990,19005,18990,18990,21
03/12/2008,13:27:00,18975,18975,18960,18965,17
03/12/2008,13:28:00,18960,18960,18945,18945,11
03/12/2008,13:29:00,18940,18950,18940,18950,6
03/12/2008,13:30:00,18950,18950,18935,18940,14
03/12/2008,13:31:00,18945,18945,18935,18935,9
03/12/2008,13:32:00,18930,18930,18910,18915,13
03/12/2008,13:33:00,18920,18920,18920,18920,3
03/12/2008,13:34:00,18930,18935,18925,18925,5
03/12/2008,13:35:00,18920,18925,18915,18915,6
03/12/2008,13:36:00,18925,18940,18925,18940,4
03/12/2008,13:37:00,18935,18935,18925,18925,11
03/12/2008,13:38:00,18925,18930,18925,18925,5
03/12/2008,13:39:00,18935,18940,18935,18940,7
03/12/2008,13:40:00,18945,18955,18945,18945,6
03/12/2008,13:41:00,18950,18960,18945,18945,8
03/12/2008,13:42:00,18940,18940,18930,18930,11
03/12/2008,13:43:00,18930,18930,18925,18925,4
03/12/2008,13:44:00,18920,18920,18915,18915,6
03/12/2008,13:45:00,18910,18910,18895,18895,18
03/12/2008,13:46:00,18890,18895,18885,18885,14
03/12/2008,13:47:00,18890,18890,18890,18890,2
03/12/2008,13:48:00,18885,18905,18885,18905,7
03/12/2008,13:49:00,18905,18920,18900,18920,11
03/12/2008,13:50:00,18915,18915,18890,18890,12
03/12/2008,13:51:00,18885,18885,18855,18870,32
03/12/2008,13:52:00,18860,18870,18850,18870,13
03/12/2008,13:53:00,18870,18885,18870,18880,7
03/12/2008,13:54:00,18885,18885,18875,18875,7
03/12/2008,13:55:00,18900,18900,18900,18900,3
03/12/2008,13:56:00,18890,18890,18880,18885,4
03/12/2008,13:57:00,18870,18870,18860,18870,6
03/12/2008,13:59:00,18875,18880,18875,18880,3
03/12/2008,14:00:00,18885,18890,18880,18880,7
03/12/2008,14:01:00,18870,18870,18865,18865,4
03/12/2008,14:02:00,18880,18880,18880,18880,3
03/12/2008,14:03:00,18885,18885,18870,18875,9
03/12/2008,14:04:00,18875,18880,18865,18880,7
03/12/2008,14:05:00,18885,18885,18870,18870,7
03/12/2008,14:08:00,18870,18870,18870,18870,1
03/12/2008,14:09:00,18880,18885,18880,18880,3
03/12/2008,14:11:00,18875,18885,18875,18885,5
03/12/2008,14:12:00,18880,18880,18870,18875,9
03/12/2008,14:13:00,18870,18870,18865,18865,4
03/12/2008,14:14:00,18860,18860,18850,18855,16
03/12/2008,14:15:00,18850,18855,18825,18835,39
03/12/2008,14:16:00,18830,18830,18805,18825,73
03/12/2008,14:17:00,18830,18835,18830,18835,6
03/12/2008,14:18:00,18835,18840,18830,18840,14
03/12/2008,14:19:00,18830,18835,18830,18835,4
03/12/2008,14:20:00,18825,18845,18825,18830,5
03/12/2008,14:22:00,18825,18825,18820,18820,4
03/12/2008,14:23:00,18815,18815,18775,18790,70
03/12/2008,14:24:00,18790,18800,18790,18800,16
03/12/2008,14:25:00,18795,18795,18780,18790,11
03/12/2008,14:26:00,18775,18780,18725,18745,93
03/12/2008,14:27:00,18740,18740,18710,18725,50
03/12/2008,14:28:00,18730,18745,18725,18745,10
03/12/2008,14:29:00,18745,18745,18735,18735,7
03/12/2008,14:30:00,18750,18795,18720,18765,64
03/12/2008,14:31:00,18765,18765,18745,18750,26
03/12/2008,14:32:00,18760,18790,18760,18785,24
03/12/2008,14:33:00,18790,18790,18780,18780,8
03/12/2008,14:34:00,18785,18795,18780,18785,11
03/12/2008,14:35:00,18775,18775,18755,18760,11
03/12/2008,14:36:00,18755,18775,18755,18775,13
03/12/2008,14:37:00,18770,18770,18760,18765,14
03/12/2008,14:38:00,18770,18770,18760,18760,4
03/12/2008,14:39:00,18760,18765,18745,18750,24
03/12/2008,14:40:00,18745,18760,18745,18755,9
03/12/2008,14:41:00,18755,18765,18755,18760,6
03/12/2008,14:42:00,18770,18795,18770,18775,24
03/12/2008,14:43:00,18775,18775,18695,18695,54
03/12/2008,14:44:00,18700,18700,18680,18695,54
03/12/2008,14:45:00,18700,18725,18700,18700,29
03/12/2008,14:46:00,18705,18740,18705,18740,35
03/12/2008,14:47:00,18740,18760,18730,18730,26
03/12/2008,14:48:00,18735,18750,18735,18735,9
03/12/2008,14:49:00,18745,18755,18740,18755,9
03/12/2008,14:50:00,18755,18785,18755,18765,38
03/12/2008,14:51:00,18760,18775,18755,18775,28
03/12/2008,14:52:00,18780,18780,18760,18765,22
03/12/2008,14:53:00,18770,18770,18760,18760,13
03/12/2008,14:54:00,18770,18805,18770,18790,56
03/12/2008,14:55:00,18785,18790,18780,18790,15
03/12/2008,14:56:00,18795,18825,18795,18820,39
03/12/2008,14:57:00,18820,18835,18820,18825,23
03/12/2008,14:58:00,18815,18815,18805,18815,21
03/12/2008,14:59:00,18810,18810,18805,18805,6
03/12/2008,15:00:00,18805,18805,18790,18795,30
03/12/2008,15:01:00,18790,18795,18755,18760,33
03/12/2008,15:02:00,18760,18760,18755,18760,13
03/12/2008,15:03:00,18770,18770,18760,18760,14
03/12/2008,15:04:00,18770,18775,18740,18740,18
03/12/2008,15:05:00,18740,18765,18740,18765,24
03/12/2008,15:06:00,18750,18765,18745,18745,6
03/12/2008,15:07:00,18740,18740,18715,18715,19
03/12/2008,15:08:00,18715,18715,18695,18700,42
03/12/2008,15:09:00,18705,18710,18660,18660,56
03/12/2008,15:10:00,18660,18670,18645,18670,51
03/12/2008,15:11:00,18670,18670,18610,18615,55
03/12/2008,15:12:00,18620,18640,18615,18620,34
03/12/2008,15:13:00,18615,18615,18570,18600,142
03/12/2008,15:14:00,18590,18600,18580,18580,23
03/12/2008,15:15:00,18580,18580,18540,18565,103
03/12/2008,15:16:00,18570,18600,18570,18600,36
03/12/2008,15:17:00,18600,18600,18590,18590,11
03/12/2008,15:18:00,18595,18600,18595,18600,9
03/12/2008,15:19:00,18600,18600,18585,18600,19
03/12/2008,15:20:00,18595,18635,18585,18620,39
03/12/2008,15:21:00,18630,18640,18610,18615,29
03/12/2008,15:22:00,18615,18630,18610,18630,16
03/12/2008,15:23:00,18635,18640,18635,18640,8
03/12/2008,15:24:00,18640,18640,18620,18625,23
03/12/2008,15:25:00,18615,18630,18605,18620,19
03/12/2008,15:26:00,18630,18630,18625,18625,16
03/12/2008,15:27:00,18635,18640,18630,18640,10
03/12/2008,15:28:00,18635,18640,18630,18640,17
03/12/2008,15:29:00,18630,18630,18630,18630,1
03/12/2008,15:30:00,18645,18655,18630,18635,44
03/12/2008,15:31:00,18630,18630,18610,18610,32
03/12/2008,15:32:00,18605,18645,18600,18615,64
03/12/2008,15:33:00,18615,18655,18615,18640,33
03/12/2008,15:34:00,18650,18670,18635,18665,73
03/12/2008,15:35:00,18670,18680,18670,18675,40
03/12/2008,15:36:00,18680,18690,18655,18655,47
03/12/2008,15:37:00,18665,18690,18655,18690,19
03/12/2008,15:38:00,18695,18695,18680,18680,46
03/12/2008,15:39:00,18680,18705,18660,18705,41
03/12/2008,15:40:00,18705,18705,18655,18670,54
03/12/2008,15:41:00,18665,18685,18665,18670,29
03/12/2008,15:42:00,18665,18675,18640,18640,47
03/12/2008,15:43:00,18660,18690,18660,18680,27
03/12/2008,15:44:00,18680,18695,18680,18685,56
03/12/2008,15:45:00,18680,18680,18640,18650,38
03/12/2008,15:46:00,18655,18670,18645,18670,31
03/12/2008,15:47:00,18690,18695,18685,18685,25
03/12/2008,15:48:00,18695,18720,18645,18645,74
03/12/2008,15:49:00,18650,18660,18635,18650,41
03/12/2008,15:50:00,18640,18655,18620,18650,49
03/12/2008,15:51:00,18650,18665,18625,18625,33
03/12/2008,15:52:00,18630,18635,18610,18620,37
03/12/2008,15:53:00,18625,18645,18625,18640,11
03/12/2008,15:54:00,18635,18635,18615,18630,28
03/12/2008,15:55:00,18625,18625,18575,18585,84
03/12/2008,15:56:00,18585,18595,18580,18585,27
03/12/2008,15:57:00,18585,18590,18580,18590,16
03/12/2008,15:58:00,18590,18645,18590,18640,27
03/12/2008,15:59:00,18635,18635,18625,18625,8
03/12/2008,16:00:00,18615,18615,18560,18570,88
03/12/2008,16:01:00,18565,18600,18560,18590,76
03/12/2008,16:02:00,18595,18645,18595,18635,74
03/12/2008,16:03:00,18630,18635,18620,18625,19
03/12/2008,16:04:00,18630,18670,18620,18665,63
03/12/2008,16:05:00,18665,18700,18660,18690,107
03/12/2008,16:06:00,18700,18730,18695,18700,68
03/12/2008,16:07:00,18705,18715,18700,18710,15
03/12/2008,16:08:00,18715,18775,18715,18725,81
03/12/2008,16:09:00,18725,18760,18725,18745,40
03/12/2008,16:10:00,18740,18745,18685,18705,48
03/12/2008,16:11:00,18710,18710,18685,18710,26
03/12/2008,16:12:00,18720,18745,18715,18725,25
03/12/2008,16:13:00,18720,18760,18710,18750,43
03/12/2008,16:14:00,18755,18795,18750,18775,69
03/12/2008,16:15:00,18775,18820,18775,18795,90
03/12/2008,16:16:00,18790,18830,18790,18820,52
03/12/2008,16:17:00,18825,18825,18795,18795,56
03/12/2008,16:18:00,18800,18830,18800,18800,46
03/12/2008,16:19:00,18795,18815,18765,18765,41
03/12/2008,16:20:00,18765,18790,18755,18790,37
03/12/2008,16:21:00,18795,18810,18770,18770,38
03/12/2008,16:22:00,18775,18780,18760,18780,43
03/12/2008,16:23:00,18770,18770,18735,18750,30
03/12/2008,16:24:00,18755,18775,18755,18760,8
03/12/2008,16:25:00,18780,18810,18765,18785,41
03/12/2008,16:26:00,18790,18850,18790,18845,97
03/12/2008,16:27:00,18850,18885,18850,18880,60
03/12/2008,16:28:00,18880,18880,18850,18855,30
03/12/2008,16:29:00,18850,18865,18845,18865,22
03/12/2008,16:30:00,18865,18895,18860,18865,40
03/12/2008,16:31:00,18875,18875,18850,18855,14
03/12/2008,16:32:00,18855,18890,18855,18880,26
03/12/2008,16:33:00,18880,18935,18880,18920,82
03/12/2008,16:34:00,18925,18975,18925,18970,70
03/12/2008,16:35:00,18965,18985,18955,18965,68
03/12/2008,16:36:00,18965,18985,18955,18975,106
03/12/2008,16:37:00,18975,18975,18965,18965,23
03/12/2008,16:38:00,18960,18960,18930,18930,96
03/12/2008,16:39:00,18930,18940,18915,18935,46
03/12/2008,16:40:00,18935,18950,18930,18950,43
03/12/2008,16:41:00,18950,18955,18915,18925,72
03/12/2008,16:42:00,18930,18930,18900,18900,40
03/12/2008,16:43:00,18900,18900,18855,18870,44
03/12/2008,16:44:00,18870,18895,18860,18895,38
03/12/2008,16:45:00,18900,18940,18890,18935,51
03/12/2008,16:46:00,18945,18950,18900,18925,54
03/12/2008,16:47:00,18910,18965,18905,18950,57
03/12/2008,16:48:00,18955,18985,18945,18980,49
03/12/2008,16:49:00,18985,19025,18975,18995,116
03/12/2008,16:50:00,18995,19015,18995,19015,51
03/12/2008,16:51:00,19020,19040,19015,19030,94
03/12/2008,16:52:00,19030,19065,19025,19050,67
03/12/2008,16:53:00,19045,19065,19040,19045,28
03/12/2008,16:54:00,19050,19090,19050,19090,60
03/12/2008,16:55:00,19090,19090,19050,19060,65
03/12/2008,16:56:00,19065,19080,19050,19080,37
03/12/2008,16:57:00,19080,19085,19045,19065,60
03/12/2008,16:58:00,19060,19100,19060,19100,54
03/12/2008,16:59:00,19095,19110,19090,19095,35
03/12/2008,17:00:00,19100,19130,19100,19120,60
03/12/2008,17:01:00,19120,19130,19100,19100,59
03/12/2008,17:02:00,19095,19125,19085,19115,58
03/12/2008,17:03:00,19115,19125,19085,19085,53
03/12/2008,17:04:00,19080,19090,19070,19090,62
03/12/2008,17:05:00,19090,19105,19080,19085,79
03/12/2008,17:06:00,19085,19085,19070,19070,37
03/12/2008,17:07:00,19070,19125,19060,19125,72
03/12/2008,17:08:00,19125,19145,19110,19145,56
03/12/2008,17:09:00,19140,19140,19120,19130,52
03/12/2008,17:10:00,19125,19135,19115,19115,81
03/12/2008,17:11:00,19115,19170,19110,19170,91
03/12/2008,17:12:00,19170,19175,19155,19155,61
03/12/2008,17:13:00,19155,19185,19155,19185,36
03/12/2008,17:14:00,19190,19220,19180,19220,80
03/12/2008,17:15:00,19225,19235,19200,19200,94
03/12/2008,17:16:00,19200,19230,19200,19215,56
03/12/2008,17:17:00,19220,19250,19220,19250,52
03/12/2008,17:18:00,19250,19260,19220,19230,69
03/12/2008,17:19:00,19220,19225,19200,19205,53
03/12/2008,17:20:00,19200,19205,19180,19190,63
03/12/2008,17:21:00,19200,19210,19185,19210,32
03/12/2008,17:22:00,19210,19220,19190,19200,42
03/12/2008,17:23:00,19200,19220,19195,19215,50
03/12/2008,17:24:00,19205,19220,19180,19195,95
03/12/2008,17:25:00,19180,19280,19175,19280,120
03/12/2008,17:26:00,19285,19295,19255,19270,118
03/12/2008,17:27:00,19275,19275,19200,19200,50
03/12/2008,17:28:00,19205,19210,19160,19185,71
03/12/2008,17:29:00,19185,19195,19135,19190,124
03/12/2008,17:30:00,19170,19175,19160,19165,45
03/12/2008,17:31:00,19170,19190,19170,19180,63
03/12/2008,17:32:00,19190,19190,19175,19180,28
03/12/2008,17:33:00,19175,19195,19175,19180,61
03/12/2008,17:34:00,19175,19230,19175,19225,67
03/12/2008,17:35:00,19225,19225,19190,19215,40
03/12/2008,17:36:00,19200,19255,19200,19245,68
03/12/2008,17:37:00,19250,19260,19235,19260,59
03/12/2008,17:38:00,19255,19285,19255,19270,67
03/12/2008,17:39:00,19270,19290,19270,19290,39