DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
04/12/2008,09:00:00,19240,19265,19240,19265,8
04/12/2008,09:01:00,19200,19200,19055,19090,107
04/12/2008,09:02:00,19090,19130,19085,19130,41
04/12/2008,09:03:00,19125,19130,19105,19110,63
04/12/2008,09:04:00,19110,19145,19110,19130,27
04/12/2008,09:05:00,19135,19140,19105,19125,57
04/12/2008,09:06:00,19125,19130,19095,19095,61
04/12/2008,09:07:00,19100,19105,19055,19090,141
04/12/2008,09:08:00,19105,19110,19050,19050,57
04/12/2008,09:09:00,19050,19070,19030,19030,54
04/12/2008,09:10:00,19035,19055,19030,19055,50
04/12/2008,09:11:00,19060,19095,19060,19080,45
04/12/2008,09:12:00,19075,19085,19075,19080,9
04/12/2008,09:13:00,19070,19075,19060,19070,7
04/12/2008,09:14:00,19075,19075,19070,19070,8
04/12/2008,09:15:00,19080,19120,19080,19115,29
04/12/2008,09:16:00,19110,19130,19110,19130,15
04/12/2008,09:17:00,19125,19150,19125,19140,17
04/12/2008,09:18:00,19140,19150,19135,19150,17
04/12/2008,09:19:00,19145,19160,19145,19160,21
04/12/2008,09:20:00,19165,19170,19160,19165,13
04/12/2008,09:21:00,19175,19195,19175,19195,14
04/12/2008,09:22:00,19200,19235,19200,19230,35
04/12/2008,09:23:00,19230,19235,19215,19215,45
04/12/2008,09:24:00,19210,19225,19210,19225,19
04/12/2008,09:25:00,19230,19235,19215,19215,21
04/12/2008,09:26:00,19205,19210,19180,19210,45
04/12/2008,09:27:00,19205,19235,19205,19235,13
04/12/2008,09:28:00,19230,19255,19225,19230,133
04/12/2008,09:29:00,19235,19265,19230,19265,23
04/12/2008,09:30:00,19260,19275,19260,19270,48
04/12/2008,09:31:00,19270,19285,19270,19270,48
04/12/2008,09:32:00,19275,19320,19270,19320,50
04/12/2008,09:33:00,19315,19315,19275,19275,47
04/12/2008,09:34:00,19285,19330,19285,19330,49
04/12/2008,09:35:00,19330,19365,19320,19355,69
04/12/2008,09:36:00,19355,19365,19350,19360,38
04/12/2008,09:37:00,19360,19405,19360,19400,106
04/12/2008,09:38:00,19405,19405,19360,19360,53
04/12/2008,09:39:00,19365,19400,19360,19400,31
04/12/2008,09:40:00,19405,19435,19400,19435,55
04/12/2008,09:41:00,19435,19470,19435,19465,68
04/12/2008,09:42:00,19465,19485,19455,19460,78
04/12/2008,09:43:00,19455,19460,19435,19445,36
04/12/2008,09:44:00,19445,19445,19415,19445,90
04/12/2008,09:45:00,19435,19465,19435,19450,41
04/12/2008,09:46:00,19440,19450,19415,19420,34
04/12/2008,09:47:00,19420,19435,19420,19430,16
04/12/2008,09:48:00,19435,19435,19410,19415,22
04/12/2008,09:49:00,19415,19425,19390,19390,24
04/12/2008,09:50:00,19390,19395,19375,19390,18
04/12/2008,09:51:00,19390,19450,19390,19440,51
04/12/2008,09:52:00,19440,19450,19440,19445,42
04/12/2008,09:53:00,19440,19450,19430,19435,38
04/12/2008,09:54:00,19440,19455,19440,19440,28
04/12/2008,09:55:00,19435,19485,19430,19480,77
04/12/2008,09:56:00,19480,19485,19465,19465,34
04/12/2008,09:57:00,19465,19475,19430,19430,49
04/12/2008,09:58:00,19420,19420,19415,19420,35
04/12/2008,09:59:00,19410,19425,19400,19415,60
04/12/2008,10:00:00,19415,19420,19405,19420,29
04/12/2008,10:01:00,19420,19425,19410,19410,25
04/12/2008,10:02:00,19410,19410,19375,19380,70
04/12/2008,10:03:00,19375,19385,19360,19370,35
04/12/2008,10:04:00,19370,19380,19370,19375,27
04/12/2008,10:05:00,19380,19385,19340,19350,51
04/12/2008,10:06:00,19350,19350,19335,19340,31
04/12/2008,10:07:00,19345,19345,19335,19345,20
04/12/2008,10:08:00,19335,19345,19330,19340,25
04/12/2008,10:09:00,19335,19355,19325,19325,41
04/12/2008,10:10:00,19325,19340,19325,19340,15
04/12/2008,10:11:00,19350,19355,19300,19310,142
04/12/2008,10:12:00,19315,19370,19310,19360,51
04/12/2008,10:13:00,19355,19370,19350,19360,23
04/12/2008,10:14:00,19360,19365,19355,19360,12
04/12/2008,10:15:00,19360,19360,19345,19345,12
04/12/2008,10:16:00,19345,19355,19345,19355,12
04/12/2008,10:17:00,19360,19390,19360,19390,23
04/12/2008,10:18:00,19375,19375,19375,19375,6
04/12/2008,10:19:00,19370,19420,19370,19420,42
04/12/2008,10:20:00,19425,19440,19410,19420,33
04/12/2008,10:21:00,19410,19410,19360,19360,44
04/12/2008,10:22:00,19365,19400,19365,19400,21
04/12/2008,10:23:00,19395,19395,19375,19375,11
04/12/2008,10:24:00,19365,19375,19365,19375,2
04/12/2008,10:25:00,19380,19400,19375,19400,13
04/12/2008,10:26:00,19395,19395,19385,19390,8
04/12/2008,10:27:00,19385,19415,19385,19415,20
04/12/2008,10:28:00,19405,19405,19360,19360,40
04/12/2008,10:29:00,19370,19385,19340,19380,40
04/12/2008,10:30:00,19380,19380,19365,19365,8
04/12/2008,10:31:00,19350,19355,19340,19350,21
04/12/2008,10:32:00,19355,19360,19355,19360,6
04/12/2008,10:33:00,19360,19370,19360,19360,18
04/12/2008,10:34:00,19355,19355,19350,19350,2
04/12/2008,10:35:00,19350,19350,19335,19345,24
04/12/2008,10:36:00,19350,19355,19345,19345,13
04/12/2008,10:37:00,19340,19345,19340,19340,7
04/12/2008,10:38:00,19345,19345,19345,19345,4
04/12/2008,10:39:00,19350,19375,19345,19375,26
04/12/2008,10:40:00,19380,19380,19355,19375,48
04/12/2008,10:41:00,19365,19365,19335,19335,20
04/12/2008,10:42:00,19330,19355,19330,19345,38
04/12/2008,10:43:00,19350,19385,19350,19370,20
04/12/2008,10:44:00,19380,19380,19350,19350,16
04/12/2008,10:45:00,19350,19360,19350,19360,11
04/12/2008,10:46:00,19365,19375,19365,19365,14
04/12/2008,10:47:00,19370,19395,19360,19360,31
04/12/2008,10:48:00,19360,19360,19360,19360,2
04/12/2008,10:49:00,19365,19370,19365,19370,4
04/12/2008,10:50:00,19370,19370,19365,19365,2
04/12/2008,10:51:00,19375,19380,19365,19365,5
04/12/2008,10:54:00,19375,19380,19375,19375,4
04/12/2008,10:55:00,19380,19395,19380,19385,16
04/12/2008,10:56:00,19380,19385,19380,19385,13
04/12/2008,10:57:00,19390,19445,19390,19445,58
04/12/2008,10:58:00,19445,19475,19445,19450,55
04/12/2008,10:59:00,19450,19470,19450,19470,10
04/12/2008,11:00:00,19475,19485,19455,19455,59
04/12/2008,11:01:00,19455,19455,19425,19440,30
04/12/2008,11:02:00,19435,19455,19435,19450,14
04/12/2008,11:03:00,19455,19465,19450,19450,15
04/12/2008,11:04:00,19440,19440,19435,19435,6
04/12/2008,11:05:00,19440,19465,19435,19460,31
04/12/2008,11:06:00,19465,19465,19450,19460,16
04/12/2008,11:07:00,19455,19455,19415,19415,27
04/12/2008,11:08:00,19415,19420,19405,19420,19
04/12/2008,11:09:00,19420,19420,19410,19410,5
04/12/2008,11:10:00,19405,19430,19400,19430,30
04/12/2008,11:11:00,19435,19450,19420,19420,15
04/12/2008,11:12:00,19435,19440,19430,19430,6
04/12/2008,11:13:00,19450,19455,19430,19435,43
04/12/2008,11:14:00,19440,19445,19430,19435,21
04/12/2008,11:15:00,19425,19425,19420,19420,14
04/12/2008,11:16:00,19415,19420,19405,19410,21
04/12/2008,11:17:00,19410,19430,19410,19430,45
04/12/2008,11:18:00,19430,19430,19420,19425,21
04/12/2008,11:19:00,19430,19455,19430,19450,29
04/12/2008,11:20:00,19450,19475,19450,19455,35
04/12/2008,11:21:00,19455,19455,19440,19445,23
04/12/2008,11:22:00,19435,19435,19415,19415,32
04/12/2008,11:23:00,19420,19430,19420,19430,7
04/12/2008,11:24:00,19420,19430,19420,19430,2
04/12/2008,11:25:00,19435,19475,19435,19470,28
04/12/2008,11:26:00,19470,19480,19450,19455,19
04/12/2008,11:27:00,19460,19460,19460,19460,5
04/12/2008,11:28:00,19460,19505,19460,19480,96
04/12/2008,11:29:00,19485,19500,19475,19485,31
04/12/2008,11:30:00,19485,19490,19480,19485,17
04/12/2008,11:31:00,19485,19495,19475,19495,24
04/12/2008,11:32:00,19495,19495,19475,19475,18
04/12/2008,11:33:00,19480,19480,19465,19465,15
04/12/2008,11:34:00,19465,19490,19465,19490,16
04/12/2008,11:35:00,19485,19500,19480,19480,14
04/12/2008,11:36:00,19485,19490,19475,19480,39
04/12/2008,11:37:00,19475,19475,19475,19475,1
04/12/2008,11:38:00,19470,19470,19445,19450,53
04/12/2008,11:39:00,19445,19445,19445,19445,1
04/12/2008,11:40:00,19440,19465,19435,19465,22
04/12/2008,11:41:00,19470,19470,19450,19450,12
04/12/2008,11:42:00,19445,19455,19445,19455,3
04/12/2008,11:43:00,19465,19475,19460,19470,17
04/12/2008,11:44:00,19460,19465,19460,19465,5
04/12/2008,11:45:00,19465,19465,19435,19435,20
04/12/2008,11:46:00,19430,19430,19390,19405,46
04/12/2008,11:47:00,19400,19405,19380,19380,25
04/12/2008,11:48:00,19385,19385,19360,19370,39
04/12/2008,11:49:00,19375,19390,19375,19385,11
04/12/2008,11:50:00,19385,19390,19380,19390,13
04/12/2008,11:51:00,19375,19380,19365,19380,13
04/12/2008,11:52:00,19375,19385,19365,19370,30
04/12/2008,11:53:00,19365,19385,19360,19385,18
04/12/2008,11:54:00,19385,19385,19380,19380,3
04/12/2008,11:55:00,19380,19385,19365,19380,7
04/12/2008,11:56:00,19370,19370,19330,19350,75
04/12/2008,11:57:00,19345,19350,19335,19345,44
04/12/2008,11:58:00,19355,19355,19335,19335,16
04/12/2008,11:59:00,19345,19350,19340,19350,5
04/12/2008,12:00:00,19355,19370,19305,19305,106
04/12/2008,12:01:00,19315,19315,19255,19265,119
04/12/2008,12:02:00,19265,19300,19260,19290,67
04/12/2008,12:03:00,19290,19340,19285,19330,50
04/12/2008,12:04:00,19330,19350,19310,19345,43
04/12/2008,12:05:00,19340,19355,19315,19325,32
04/12/2008,12:06:00,19330,19330,19315,19320,29
04/12/2008,12:07:00,19320,19340,19315,19340,34
04/12/2008,12:08:00,19345,19405,19345,19380,82
04/12/2008,12:09:00,19365,19385,19350,19355,38
04/12/2008,12:10:00,19350,19360,19350,19355,3
04/12/2008,12:11:00,19365,19390,19365,19380,17
04/12/2008,12:12:00,19365,19385,19350,19380,21
04/12/2008,12:13:00,19380,19380,19345,19350,28
04/12/2008,12:14:00,19345,19345,19310,19320,27
04/12/2008,12:15:00,19325,19355,19325,19350,33
04/12/2008,12:16:00,19335,19335,19310,19315,31
04/12/2008,12:17:00,19315,19330,19310,19330,32
04/12/2008,12:18:00,19320,19330,19320,19320,7
04/12/2008,12:19:00,19310,19330,19310,19315,21
04/12/2008,12:20:00,19315,19325,19310,19315,14
04/12/2008,12:21:00,19325,19325,19310,19315,10
04/12/2008,12:22:00,19310,19325,19310,19315,11
04/12/2008,12:23:00,19320,19325,19290,19290,35
04/12/2008,12:24:00,19290,19290,19280,19290,19
04/12/2008,12:25:00,19285,19295,19275,19280,15
04/12/2008,12:26:00,19270,19280,19265,19265,25
04/12/2008,12:27:00,19265,19280,19260,19280,27
04/12/2008,12:28:00,19270,19275,19260,19275,27
04/12/2008,12:29:00,19280,19280,19255,19255,35
04/12/2008,12:30:00,19260,19275,19255,19275,25
04/12/2008,12:31:00,19275,19290,19275,19275,15
04/12/2008,12:32:00,19280,19290,19280,19290,11
04/12/2008,12:33:00,19295,19295,19275,19285,52
04/12/2008,12:34:00,19280,19285,19270,19275,10
04/12/2008,12:35:00,19270,19270,19260,19260,13
04/12/2008,12:36:00,19260,19260,19255,19260,5
04/12/2008,12:37:00,19265,19280,19260,19280,9
04/12/2008,12:38:00,19265,19265,19255,19255,3
04/12/2008,12:39:00,19255,19270,19250,19260,54
04/12/2008,12:40:00,19260,19260,19250,19255,44
04/12/2008,12:41:00,19270,19280,19270,19280,10
04/12/2008,12:42:00,19275,19275,19255,19260,30
04/12/2008,12:44:00,19255,19265,19255,19260,8
04/12/2008,12:45:00,19260,19260,19260,19260,1
04/12/2008,12:46:00,19260,19260,19255,19255,6
04/12/2008,12:47:00,19255,19255,19215,19225,98
04/12/2008,12:48:00,19220,19225,19200,19220,40
04/12/2008,12:49:00,19220,19245,19215,19245,28
04/12/2008,12:50:00,19245,19245,19230,19230,21
04/12/2008,12:51:00,19235,19235,19230,19230,11
04/12/2008,12:52:00,19230,19230,19215,19220,11
04/12/2008,12:53:00,19220,19230,19210,19230,16
04/12/2008,12:54:00,19240,19275,19240,19260,42
04/12/2008,12:55:00,19260,19270,19260,19270,15
04/12/2008,12:56:00,19275,19275,19250,19250,31
04/12/2008,12:57:00,19240,19250,19240,19245,25
04/12/2008,12:58:00,19240,19250,19240,19250,10
04/12/2008,12:59:00,19250,19325,19245,19325,54
04/12/2008,13:00:00,19330,19330,19220,19220,66
04/12/2008,13:01:00,19235,19235,19160,19160,103
04/12/2008,13:02:00,19175,19175,19065,19105,125
04/12/2008,13:03:00,19100,19100,19015,19085,147
04/12/2008,13:04:00,19085,19165,19085,19155,100
04/12/2008,13:05:00,19160,19185,19145,19165,59
04/12/2008,13:06:00,19175,19200,19175,19190,53
04/12/2008,13:07:00,19195,19200,19160,19165,21
04/12/2008,13:08:00,19170,19175,19150,19160,9
04/12/2008,13:09:00,19160,19170,19150,19155,18
04/12/2008,13:10:00,19150,19150,19120,19125,34
04/12/2008,13:11:00,19120,19170,19115,19170,26
04/12/2008,13:12:00,19170,19175,19140,19160,19
04/12/2008,13:14:00,19165,19165,19140,19140,2
04/12/2008,13:15:00,19140,19145,19125,19145,24
04/12/2008,13:16:00,19150,19195,19150,19175,34
04/12/2008,13:17:00,19170,19190,19150,19190,13
04/12/2008,13:18:00,19190,19195,19185,19195,5
04/12/2008,13:19:00,19195,19200,19190,19200,8
04/12/2008,13:20:00,19200,19200,19185,19185,6
04/12/2008,13:21:00,19185,19185,19160,19165,16
04/12/2008,13:22:00,19160,19165,19160,19165,2
04/12/2008,13:23:00,19170,19175,19170,19175,5
04/12/2008,13:24:00,19160,19180,19160,19180,9
04/12/2008,13:25:00,19190,19190,19165,19170,12
04/12/2008,13:26:00,19160,19175,19160,19175,12
04/12/2008,13:27:00,19170,19175,19170,19175,7
04/12/2008,13:28:00,19180,19225,19180,19210,29
04/12/2008,13:29:00,19205,19205,19195,19195,9
04/12/2008,13:30:00,19195,19230,19195,19230,24
04/12/2008,13:31:00,19220,19225,19215,19220,11
04/12/2008,13:32:00,19230,19260,19220,19255,30
04/12/2008,13:33:00,19250,19250,19235,19240,7
04/12/2008,13:34:00,19235,19235,19230,19230,4
04/12/2008,13:35:00,19230,19230,19200,19210,17
04/12/2008,13:36:00,19200,19200,19185,19185,6
04/12/2008,13:37:00,19195,19200,19195,19200,9
04/12/2008,13:38:00,19195,19195,19170,19180,15
04/12/2008,13:39:00,19180,19180,19175,19175,2
04/12/2008,13:40:00,19175,19230,19175,19230,30
04/12/2008,13:41:00,19235,19235,19210,19210,14
04/12/2008,13:42:00,19225,19225,19210,19215,5
04/12/2008,13:43:00,19215,19215,19215,19215,2
04/12/2008,13:44:00,19205,19215,19200,19215,17
04/12/2008,13:45:00,19220,19370,19215,19280,197
04/12/2008,13:46:00,19270,19280,19175,19200,130
04/12/2008,13:47:00,19210,19220,19165,19205,66
04/12/2008,13:48:00,19210,19210,19175,19195,19
04/12/2008,13:49:00,19205,19205,19145,19145,67
04/12/2008,13:50:00,19150,19165,19130,19135,61
04/12/2008,13:51:00,19130,19135,19070,19095,60
04/12/2008,13:52:00,19080,19110,19075,19095,47
04/12/2008,13:53:00,19080,19130,19080,19080,53
04/12/2008,13:54:00,19080,19180,19080,19175,48
04/12/2008,13:55:00,19175,19190,19150,19190,29
04/12/2008,13:56:00,19195,19200,19140,19165,26
04/12/2008,13:57:00,19170,19170,19135,19135,16
04/12/2008,13:58:00,19135,19140,19110,19135,32
04/12/2008,13:59:00,19140,19170,19140,19170,13
04/12/2008,14:00:00,19160,19160,19105,19125,47
04/12/2008,14:01:00,19130,19140,19120,19130,23
04/12/2008,14:02:00,19130,19135,19115,19125,15
04/12/2008,14:03:00,19110,19110,19100,19105,27
04/12/2008,14:04:00,19115,19120,19080,19080,27
04/12/2008,14:05:00,19080,19080,19040,19060,49
04/12/2008,14:06:00,19055,19055,18975,18985,148
04/12/2008,14:07:00,18970,18995,18915,18920,119
04/12/2008,14:08:00,18920,18920,18870,18870,129
04/12/2008,14:09:00,18870,18880,18840,18880,143
04/12/2008,14:10:00,18875,18875,18815,18865,94
04/12/2008,14:11:00,18865,18915,18860,18900,45
04/12/2008,14:12:00,18900,18920,18885,18915,38
04/12/2008,14:13:00,18910,18910,18825,18825,43
04/12/2008,14:14:00,18840,18840,18735,18760,153
04/12/2008,14:15:00,18755,18790,18750,18780,48
04/12/2008,14:16:00,18790,18795,18675,18675,132
04/12/2008,14:17:00,18685,18750,18660,18745,102
04/12/2008,14:18:00,18745,18775,18730,18765,69
04/12/2008,14:19:00,18775,18790,18760,18785,38
04/12/2008,14:20:00,18795,18820,18780,18795,49
04/12/2008,14:21:00,18790,18790,18770,18775,31
04/12/2008,14:22:00,18775,18775,18760,18770,42
04/12/2008,14:23:00,18780,18790,18765,18775,33
04/12/2008,14:24:00,18770,18795,18770,18795,26
04/12/2008,14:25:00,18795,18795,18750,18750,49
04/12/2008,14:26:00,18740,18740,18660,18675,62
04/12/2008,14:27:00,18670,18740,18670,18740,30
04/12/2008,14:28:00,18725,18725,18665,18680,26
04/12/2008,14:29:00,18660,18685,18635,18685,44
04/12/2008,14:30:00,18690,18765,18685,18725,78
04/12/2008,14:31:00,18735,18755,18730,18745,26
04/12/2008,14:32:00,18735,18750,18735,18750,19
04/12/2008,14:33:00,18755,18765,18735,18765,25
04/12/2008,14:34:00,18765,18785,18765,18780,30
04/12/2008,14:35:00,18780,18780,18760,18770,27
04/12/2008,14:36:00,18775,18800,18750,18765,58
04/12/2008,14:37:00,18760,18775,18755,18770,42
04/12/2008,14:38:00,18775,18800,18775,18785,15
04/12/2008,14:39:00,18800,18800,18770,18790,17
04/12/2008,14:40:00,18780,18790,18760,18780,8
04/12/2008,14:41:00,18770,18780,18765,18775,21
04/12/2008,14:42:00,18765,18765,18725,18730,40
04/12/2008,14:43:00,18730,18750,18725,18750,19
04/12/2008,14:44:00,18750,18755,18735,18745,13
04/12/2008,14:45:00,18740,18750,18740,18750,7
04/12/2008,14:46:00,18755,18830,18755,18810,99
04/12/2008,14:47:00,18810,18815,18750,18750,39
04/12/2008,14:48:00,18755,18770,18755,18765,24
04/12/2008,14:49:00,18780,18785,18755,18760,18
04/12/2008,14:50:00,18765,18765,18725,18755,31
04/12/2008,14:51:00,18735,18735,18705,18710,58
04/12/2008,14:52:00,18710,18740,18695,18720,26
04/12/2008,14:53:00,18720,18720,18710,18710,7
04/12/2008,14:54:00,18710,18710,18685,18685,25
04/12/2008,14:55:00,18705,18720,18680,18680,32
04/12/2008,14:56:00,18675,18675,18620,18655,168
04/12/2008,14:57:00,18660,18685,18655,18655,39
04/12/2008,14:58:00,18670,18670,18640,18645,35
04/12/2008,14:59:00,18655,18685,18655,18670,27
04/12/2008,15:00:00,18660,18660,18640,18650,45
04/12/2008,15:01:00,18650,18670,18650,18670,6
04/12/2008,15:02:00,18675,18715,18675,18700,34
04/12/2008,15:03:00,18695,18710,18690,18710,13
04/12/2008,15:04:00,18710,18720,18710,18720,5
04/12/2008,15:05:00,18720,18735,18710,18730,32
04/12/2008,15:06:00,18735,18780,18735,18765,74
04/12/2008,15:07:00,18770,18790,18765,18775,16
04/12/2008,15:08:00,18770,18770,18755,18765,31
04/12/2008,15:09:00,18760,18765,18735,18740,11
04/12/2008,15:10:00,18740,18755,18740,18755,12
04/12/2008,15:11:00,18770,18790,18750,18760,23
04/12/2008,15:12:00,18750,18765,18750,18765,7
04/12/2008,15:13:00,18770,18780,18770,18780,4
04/12/2008,15:14:00,18785,18790,18760,18785,33
04/12/2008,15:15:00,18780,18790,18780,18780,7
04/12/2008,15:16:00,18775,18785,18770,18770,5
04/12/2008,15:17:00,18790,18810,18785,18810,18
04/12/2008,15:18:00,18800,18820,18800,18800,20
04/12/2008,15:19:00,18805,18805,18790,18795,6
04/12/2008,15:20:00,18800,18800,18775,18775,12
04/12/2008,15:21:00,18780,18785,18760,18770,15
04/12/2008,15:22:00,18765,18785,18765,18780,19
04/12/2008,15:23:00,18780,18780,18765,18775,13
04/12/2008,15:24:00,18765,18780,18765,18765,12
04/12/2008,15:25:00,18775,18775,18760,18760,5
04/12/2008,15:26:00,18765,18770,18755,18755,9
04/12/2008,15:27:00,18760,18765,18760,18765,3
04/12/2008,15:28:00,18760,18760,18760,18760,1
04/12/2008,15:29:00,18770,18770,18755,18755,4
04/12/2008,15:30:00,18770,18795,18755,18790,30
04/12/2008,15:31:00,18795,18820,18785,18820,37
04/12/2008,15:32:00,18820,18825,18805,18815,27
04/12/2008,15:33:00,18815,18820,18775,18785,35
04/12/2008,15:34:00,18800,18835,18800,18810,83
04/12/2008,15:35:00,18810,18870,18810,18870,39
04/12/2008,15:36:00,18870,18870,18830,18835,57
04/12/2008,15:37:00,18835,18850,18795,18805,34
04/12/2008,15:38:00,18800,18805,18765,18795,84
04/12/2008,15:39:00,18800,18835,18785,18835,32
04/12/2008,15:40:00,18845,18885,18840,18885,65
04/12/2008,15:41:00,18880,18910,18870,18895,74
04/12/2008,15:42:00,18900,18905,18860,18875,63
04/12/2008,15:43:00,18875,18900,18875,18890,55
04/12/2008,15:44:00,18895,18895,18850,18850,27
04/12/2008,15:45:00,18860,18865,18830,18830,20
04/12/2008,15:46:00,18840,18895,18840,18885,45
04/12/2008,15:47:00,18895,18910,18890,18895,34
04/12/2008,15:48:00,18900,18910,18850,18850,18
04/12/2008,15:49:00,18855,18920,18855,18910,55
04/12/2008,15:50:00,18925,18955,18915,18955,41
04/12/2008,15:51:00,18950,18955,18940,18955,51
04/12/2008,15:52:00,18960,18970,18950,18960,24
04/12/2008,15:53:00,18960,18990,18960,18970,64
04/12/2008,15:54:00,18975,18975,18915,18920,52
04/12/2008,15:55:00,18915,18915,18890,18900,58
04/12/2008,15:56:00,18910,18950,18910,18930,37
04/12/2008,15:57:00,18950,18955,18930,18955,14
04/12/2008,15:58:00,18945,18955,18910,18910,61
04/12/2008,15:59:00,18905,18905,18870,18875,47
04/12/2008,16:00:00,18885,18890,18835,18865,57
04/12/2008,16:01:00,18855,18935,18850,18915,77
04/12/2008,16:02:00,18910,18980,18905,18980,83
04/12/2008,16:03:00,18970,18985,18935,18950,51
04/12/2008,16:04:00,18945,18970,18920,18920,97
04/12/2008,16:05:00,18925,18945,18890,18945,58
04/12/2008,16:06:00,18945,18945,18885,18900,67
04/12/2008,16:07:00,18900,18900,18860,18875,117
04/12/2008,16:08:00,18885,18900,18855,18860,40
04/12/2008,16:09:00,18860,18905,18840,18850,62
04/12/2008,16:10:00,18870,18895,18850,18875,43
04/12/2008,16:11:00,18870,18870,18820,18850,63
04/12/2008,16:12:00,18840,18840,18795,18815,117
04/12/2008,16:13:00,18820,18830,18775,18785,58
04/12/2008,16:14:00,18775,18800,18755,18800,85
04/12/2008,16:15:00,18790,18795,18780,18790,15
04/12/2008,16:16:00,18785,18795,18755,18765,50
04/12/2008,16:17:00,18755,18790,18725,18790,62
04/12/2008,16:18:00,18790,18835,18780,18830,55
04/12/2008,16:19:00,18825,18825,18795,18795,37
04/12/2008,16:20:00,18800,18800,18780,18800,23
04/12/2008,16:21:00,18800,18845,18800,18845,49
04/12/2008,16:22:00,18845,18885,18835,18885,46
04/12/2008,16:23:00,18880,18910,18875,18905,73
04/12/2008,16:24:00,18915,18920,18865,18875,57
04/12/2008,16:25:00,18875,18915,18870,18910,35
04/12/2008,16:26:00,18905,18905,18855,18865,53
04/12/2008,16:27:00,18860,18880,18820,18840,54
04/12/2008,16:28:00,18840,18855,18805,18840,42
04/12/2008,16:29:00,18835,18835,18795,18800,65
04/12/2008,16:30:00,18810,18835,18800,18835,27
04/12/2008,16:31:00,18845,18855,18830,18840,15
04/12/2008,16:32:00,18835,18835,18760,18780,105
04/12/2008,16:33:00,18780,18810,18780,18795,34
04/12/2008,16:34:00,18795,18845,18790,18835,13
04/12/2008,16:35:00,18850,18880,18845,18850,78
04/12/2008,16:36:00,18850,18860,18825,18825,26
04/12/2008,16:37:00,18820,18820,18795,18795,23
04/12/2008,16:38:00,18805,18855,18805,18855,34
04/12/2008,16:39:00,18855,18880,18850,18875,36
04/12/2008,16:40:00,18870,18890,18855,18870,64
04/12/2008,16:41:00,18870,18915,18860,18900,59
04/12/2008,16:42:00,18895,18920,18890,18900,43
04/12/2008,16:43:00,18905,18945,18885,18940,53
04/12/2008,16:44:00,18935,18945,18890,18900,64
04/12/2008,16:45:00,18910,18910,18850,18870,57
04/12/2008,16:46:00,18875,18925,18875,18925,28
04/12/2008,16:47:00,18925,18925,18865,18875,53
04/12/2008,16:48:00,18880,18915,18875,18900,46
04/12/2008,16:49:00,18895,18910,18870,18870,35
04/12/2008,16:50:00,18870,18875,18835,18870,52
04/12/2008,16:51:00,18860,18895,18850,18890,76
04/12/2008,16:52:00,18900,18930,18895,18930,49
04/12/2008,16:53:00,18915,18960,18910,18945,76
04/12/2008,16:54:00,18935,18945,18910,18930,42
04/12/2008,16:55:00,18920,18975,18910,18975,51
04/12/2008,16:56:00,18960,18980,18945,18960,61
04/12/2008,16:57:00,18960,19005,18960,19005,64
04/12/2008,16:58:00,19005,19015,18970,19015,77
04/12/2008,16:59:00,19010,19015,18995,19005,39
04/12/2008,17:00:00,19010,19035,19000,19030,69
04/12/2008,17:01:00,19020,19025,18985,19005,63
04/12/2008,17:02:00,19000,19020,19000,19010,40
04/12/2008,17:03:00,19015,19045,19010,19045,67
04/12/2008,17:04:00,19040,19055,19040,19045,60
04/12/2008,17:05:00,19035,19035,18975,18975,71
04/12/2008,17:06:00,18985,18985,18955,18975,51
04/12/2008,17:07:00,18975,18980,18925,18935,61
04/12/2008,17:08:00,18940,18965,18935,18940,63
04/12/2008,17:09:00,18945,18950,18915,18930,53
04/12/2008,17:10:00,18925,18935,18885,18895,49
04/12/2008,17:11:00,18890,18905,18875,18875,49
04/12/2008,17:12:00,18875,18890,18860,18885,52
04/12/2008,17:13:00,18875,18925,18870,18915,63
04/12/2008,17:14:00,18910,18920,18895,18905,55
04/12/2008,17:15:00,18895,18925,18895,18910,35
04/12/2008,17:16:00,18905,18950,18900,18950,44
04/12/2008,17:17:00,18950,18965,18915,18920,50
04/12/2008,17:18:00,18925,18935,18895,18930,54
04/12/2008,17:19:00,18925,18925,18890,18905,45
04/12/2008,17:20:00,18900,18910,18860,18885,58
04/12/2008,17:21:00,18890,18930,18880,18920,41
04/12/2008,17:22:00,18915,18950,18910,18945,55
04/12/2008,17:23:00,18945,18945,18910,18910,32
04/12/2008,17:24:00,18925,18955,18920,18955,69
04/12/2008,17:25:00,18950,18990,18935,18935,56
04/12/2008,17:26:00,18930,18945,18925,18945,32
04/12/2008,17:27:00,18950,18980,18940,18955,61
04/12/2008,17:28:00,18960,18985,18935,18935,73
04/12/2008,17:29:00,18920,18960,18895,18915,76
04/12/2008,17:30:00,18915,18930,18860,18910,80
04/12/2008,17:31:00,18910,18910,18830,18845,85
04/12/2008,17:32:00,18845,18850,18830,18850,38
04/12/2008,17:33:00,18850,18860,18840,18840,34
04/12/2008,17:34:00,18835,18880,18835,18860,38
04/12/2008,17:35:00,18860,18865,18805,18805,73
04/12/2008,17:36:00,18810,18810,18790,18795,42
04/12/2008,17:37:00,18795,18835,18795,18820,27
04/12/2008,17:38:00,18825,18835,18825,18830,18
04/12/2008,17:39:00,18830,18855,18825,18855,64
05/12/2008,09:00:00,18660,18740,18645,18735,7
05/12/2008,09:01:00,18700,18700,18655,18700,118
05/12/2008,09:02:00,18690,18755,18680,18750,132
05/12/2008,09:03:00,18740,18755,18715,18720,133
05/12/2008,09:04:00,18720,18720,18660,18690,96
05/12/2008,09:05:00,18670,18695,18650,18665,105
05/12/2008,09:06:00,18660,18660,18620,18625,147
05/12/2008,09:07:00,18620,18640,18620,18620,159
05/12/2008,09:08:00,18620,18645,18595,18610,141
05/12/2008,09:09:00,18610,18645,18605,18605,88
05/12/2008,09:10:00,18610,18650,18600,18650,79
05/12/2008,09:11:00,18645,18685,18645,18675,61
05/12/2008,09:12:00,18680,18685,18660,18685,53
05/12/2008,09:13:00,18685,18725,18685,18725,48
05/12/2008,09:14:00,18725,18780,18715,18780,83
05/12/2008,09:15:00,18780,18785,18760,18770,42
05/12/2008,09:16:00,18775,18780,18765,18770,39
05/12/2008,09:17:00,18770,18770,18740,18750,27
05/12/2008,09:18:00,18740,18790,18725,18790,64
05/12/2008,09:19:00,18790,18820,18785,18810,52
05/12/2008,09:20:00,18810,18820,18800,18820,35
05/12/2008,09:21:00,18810,18835,18810,18835,28
05/12/2008,09:22:00,18830,18830,18790,18805,101
05/12/2008,09:23:00,18800,18800,18765,18770,57
05/12/2008,09:24:00,18770,18775,18740,18775,38
05/12/2008,09:25:00,18780,18785,18765,18785,20
05/12/2008,09:26:00,18790,18800,18775,18780,17
05/12/2008,09:27:00,18785,18800,18780,18795,10
05/12/2008,09:28:00,18790,18800,18755,18755,46
05/12/2008,09:29:00,18760,18770,18710,18725,52
05/12/2008,09:30:00,18715,18730,18690,18710,73
05/12/2008,09:31:00,18705,18730,18705,18730,22
05/12/2008,09:32:00,18720,18745,18720,18740,28
05/12/2008,09:33:00,18730,18750,18710,18710,22
05/12/2008,09:34:00,18710,18710,18660,18660,62
05/12/2008,09:35:00,18665,18670,18640,18650,51
05/12/2008,09:36:00,18640,18645,18605,18645,56
05/12/2008,09:37:00,18635,18635,18600,18610,63
05/12/2008,09:38:00,18605,18650,18600,18640,43
05/12/2008,09:39:00,18635,18655,18635,18645,49
05/12/2008,09:40:00,18645,18650,18620,18620,20
05/12/2008,09:41:00,18610,18610,18570,18570,84
05/12/2008,09:42:00,18565,18580,18535,18555,72
05/12/2008,09:43:00,18555,18615,18550,18615,56
05/12/2008,09:44:00,18605,18605,18585,18605,24
05/12/2008,09:45:00,18600,18610,18585,18605,28
05/12/2008,09:46:00,18605,18605,18550,18580,70
05/12/2008,09:47:00,18580,18580,18560,18570,16
05/12/2008,09:48:00,18570,18625,18570,18620,29
05/12/2008,09:49:00,18620,18670,18620,18665,57
05/12/2008,09:50:00,18665,18670,18645,18655,43
05/12/2008,09:51:00,18655,18655,18640,18640,13
05/12/2008,09:52:00,18635,18645,18620,18625,20
05/12/2008,09:53:00,18620,18630,18620,18620,11
05/12/2008,09:54:00,18615,18620,18605,18610,10
05/12/2008,09:55:00,18615,18625,18585,18595,29
05/12/2008,09:56:00,18600,18600,18555,18585,83
05/12/2008,09:57:00,18590,18590,18575,18585,11
05/12/2008,09:58:00,18575,18575,18520,18570,92
05/12/2008,09:59:00,18590,18600,18580,18585,25
05/12/2008,10:00:00,18595,18600,18545,18600,74
05/12/2008,10:01:00,18600,18615,18585,18615,98
05/12/2008,10:02:00,18605,18630,18595,18595,36
05/12/2008,10:03:00,18600,18610,18595,18595,9
05/12/2008,10:04:00,18600,18640,18600,18635,24
05/12/2008,10:05:00,18635,18645,18630,18630,18
05/12/2008,10:06:00,18630,18635,18605,18605,17
05/12/2008,10:07:00,18605,18625,18605,18625,8
05/12/2008,10:08:00,18620,18670,18620,18670,33
05/12/2008,10:09:00,18675,18680,18660,18675,98
05/12/2008,10:10:00,18670,18700,18670,18690,37
05/12/2008,10:11:00,18690,18700,18665,18665,31
05/12/2008,10:12:00,18660,18670,18645,18655,23
05/12/2008,10:13:00,18660,18675,18660,18665,31
05/12/2008,10:14:00,18660,18680,18655,18675,19
05/12/2008,10:15:00,18680,18680,18675,18680,13
05/12/2008,10:16:00,18690,18690,18680,18680,6
05/12/2008,10:17:00,18680,18715,18680,18690,57
05/12/2008,10:18:00,18685,18695,18675,18695,48
05/12/2008,10:19:00,18695,18705,18675,18680,22
05/12/2008,10:20:00,18685,18685,18680,18680,5
05/12/2008,10:21:00,18680,18740,18680,18735,45
05/12/2008,10:22:00,18730,18740,18715,18720,45
05/12/2008,10:23:00,18730,18745,18730,18735,9
05/12/2008,10:24:00,18735,18735,18710,18710,24
05/12/2008,10:25:00,18710,18730,18710,18720,9
05/12/2008,10:26:00,18725,18730,18725,18725,9
05/12/2008,10:27:00,18730,18770,18730,18760,56
05/12/2008,10:28:00,18760,18770,18740,18760,29
05/12/2008,10:29:00,18760,18775,18755,18770,28
05/12/2008,10:30:00,18760,18765,18720,18730,27
05/12/2008,10:31:00,18725,18735,18720,18735,11
05/12/2008,10:32:00,18735,18735,18720,18720,11
05/12/2008,10:33:00,18710,18720,18710,18720,11
05/12/2008,10:34:00,18720,18755,18715,18730,59
05/12/2008,10:35:00,18730,18735,18725,18725,11
05/12/2008,10:36:00,18720,18720,18705,18705,26
05/12/2008,10:37:00,18720,18735,18710,18710,15
05/12/2008,10:38:00,18705,18720,18695,18705,26
05/12/2008,10:39:00,18705,18715,18705,18705,6
05/12/2008,10:40:00,18705,18735,18705,18720,23
05/12/2008,10:41:00,18720,18720,18705,18705,4
05/12/2008,10:42:00,18700,18700,18655,18670,58
05/12/2008,10:43:00,18670,18670,18670,18670,1
05/12/2008,10:44:00,18670,18675,18665,18670,6
05/12/2008,10:45:00,18670,18685,18670,18680,14
05/12/2008,10:46:00,18680,18695,18675,18695,8
05/12/2008,10:47:00,18700,18710,18700,18705,45
05/12/2008,10:48:00,18710,18740,18710,18740,30
05/12/2008,10:49:00,18735,18740,18715,18715,7
05/12/2008,10:50:00,18710,18715,18700,18710,17
05/12/2008,10:51:00,18715,18715,18680,18680,24
05/12/2008,10:52:00,18675,18685,18675,18685,9
05/12/2008,10:53:00,18685,18700,18670,18695,26
05/12/2008,10:54:00,18685,18700,18680,18700,10
05/12/2008,10:55:00,18690,18695,18685,18695,7
05/12/2008,10:56:00,18690,18690,18675,18675,5
05/12/2008,10:57:00,18690,18695,18685,18690,14
05/12/2008,10:58:00,18690,18730,18690,18710,35
05/12/2008,10:59:00,18720,18720,18705,18705,2
05/12/2008,11:00:00,18710,18715,18710,18715,7
05/12/2008,11:01:00,18715,18730,18715,18720,25
05/12/2008,11:02:00,18730,18740,18730,18735,10
05/12/2008,11:03:00,18730,18730,18725,18730,4
05/12/2008,11:04:00,18740,18750,18740,18740,15
05/12/2008,11:05:00,18735,18760,18735,18745,23
05/12/2008,11:06:00,18765,18775,18745,18745,40
05/12/2008,11:07:00,18750,18750,18730,18730,22
05/12/2008,11:08:00,18735,18760,18735,18760,16
05/12/2008,11:09:00,18760,18760,18745,18750,6
05/12/2008,11:10:00,18740,18740,18735,18735,6
05/12/2008,11:11:00,18730,18730,18680,18700,68
05/12/2008,11:12:00,18700,18700,18695,18700,4
05/12/2008,11:13:00,18700,18700,18690,18690,16
05/12/2008,11:14:00,18685,18710,18680,18710,12
05/12/2008,11:15:00,18715,18735,18700,18700,32
05/12/2008,11:16:00,18695,18710,18690,18710,12
05/12/2008,11:17:00,18705,18705,18685,18685,14
05/12/2008,11:18:00,18695,18700,18685,18685,10
05/12/2008,11:19:00,18690,18690,18680,18680,5
05/12/2008,11:20:00,18680,18680,18620,18625,119
05/12/2008,11:21:00,18625,18640,18625,18635,61
05/12/2008,11:22:00,18635,18640,18635,18640,11
05/12/2008,11:23:00,18645,18645,18595,18605,56
05/12/2008,11:24:00,18605,18605,18560,18585,44
05/12/2008,11:25:00,18590,18595,18580,18595,33
05/12/2008,11:26:00,18590,18610,18590,18610,62
05/12/2008,11:27:00,18615,18620,18600,18600,43
05/12/2008,11:28:00,18610,18615,18595,18615,16
05/12/2008,11:29:00,18625,18645,18625,18630,30
05/12/2008,11:30:00,18625,18625,18590,18600,17
05/12/2008,11:31:00,18590,18595,18535,18550,71
05/12/2008,11:32:00,18550,18560,18540,18560,27
05/12/2008,11:33:00,18570,18595,18570,18575,19
05/12/2008,11:34:00,18575,18575,18565,18575,27
05/12/2008,11:35:00,18580,18580,18560,18560,11
05/12/2008,11:36:00,18550,18590,18550,18585,20
05/12/2008,11:37:00,18590,18590,18580,18580,8
05/12/2008,11:38:00,18580,18590,18575,18575,10
05/12/2008,11:39:00,18570,18630,18570,18600,62
05/12/2008,11:40:00,18595,18600,18590,18590,7
05/12/2008,11:41:00,18600,18610,18580,18580,19
05/12/2008,11:42:00,18570,18580,18565,18580,14
05/12/2008,11:43:00,18580,18590,18575,18590,5
05/12/2008,11:44:00,18590,18595,18575,18575,12
05/12/2008,11:45:00,18580,18590,18580,18590,5
05/12/2008,11:46:00,18595,18595,18595,18595,1
05/12/2008,11:47:00,18590,18595,18590,18590,6
05/12/2008,11:48:00,18590,18595,18590,18590,3
05/12/2008,11:49:00,18590,18590,18580,18580,4
05/12/2008,11:50:00,18580,18585,18580,18585,3
05/12/2008,11:51:00,18580,18590,18570,18590,15
05/12/2008,11:52:00,18595,18610,18585,18600,12
05/12/2008,11:53:00,18600,18605,18590,18590,9
05/12/2008,11:54:00,18585,18585,18580,18585,4
05/12/2008,11:55:00,18575,18590,18575,18590,14
05/12/2008,11:56:00,18590,18590,18575,18575,7
05/12/2008,11:57:00,18570,18580,18570,18580,2
05/12/2008,11:59:00,18575,18575,18530,18545,52
05/12/2008,12:00:00,18550,18550,18520,18535,69
05/12/2008,12:01:00,18545,18545,18535,18535,4
05/12/2008,12:02:00,18540,18550,18535,18545,5
05/12/2008,12:03:00,18550,18555,18550,18555,4
05/12/2008,12:04:00,18555,18560,18555,18560,2
05/12/2008,12:05:00,18555,18555,18550,18555,8
05/12/2008,12:06:00,18560,18560,18550,18550,3
05/12/2008,12:07:00,18545,18550,18535,18550,10
05/12/2008,12:08:00,18545,18545,18530,18530,8
05/12/2008,12:09:00,18540,18540,18530,18530,4
05/12/2008,12:10:00,18535,18540,18530,18540,7
05/12/2008,12:11:00,18540,18550,18540,18540,16
05/12/2008,12:12:00,18540,18550,18535,18550,9
05/12/2008,12:13:00,18555,18555,18540,18545,9
05/12/2008,12:14:00,18540,18550,18535,18545,20
05/12/2008,12:15:00,18550,18555,18540,18540,13
05/12/2008,12:16:00,18540,18540,18525,18525,15
05/12/2008,12:17:00,18520,18520,18505,18510,50
05/12/2008,12:18:00,18510,18510,18460,18460,159
05/12/2008,12:19:00,18460,18475,18450,18465,36
05/12/2008,12:20:00,18455,18495,18455,18495,40
05/12/2008,12:21:00,18490,18495,18485,18490,18
05/12/2008,12:22:00,18480,18480,18445,18445,36
05/12/2008,12:23:00,18440,18460,18435,18460,22
05/12/2008,12:24:00,18455,18465,18440,18460,21
05/12/2008,12:25:00,18450,18455,18435,18445,8
05/12/2008,12:26:00,18445,18460,18435,18460,41
05/12/2008,12:27:00,18455,18455,18445,18455,16
05/12/2008,12:28:00,18455,18465,18450,18465,12
05/12/2008,12:29:00,18455,18455,18445,18445,8
05/12/2008,12:30:00,18445,18445,18425,18430,34
05/12/2008,12:31:00,18430,18430,18405,18420,49
05/12/2008,12:32:00,18415,18430,18415,18430,9
05/12/2008,12:33:00,18420,18440,18420,18425,7
05/12/2008,12:34:00,18435,18445,18425,18445,13
05/12/2008,12:35:00,18450,18455,18445,18445,23
05/12/2008,12:36:00,18450,18460,18445,18450,23
05/12/2008,12:37:00,18460,18485,18455,18485,15
05/12/2008,12:38:00,18480,18495,18470,18495,12
05/12/2008,12:39:00,18480,18500,18480,18500,13
05/12/2008,12:40:00,18490,18495,18480,18485,16
05/12/2008,12:41:00,18485,18495,18480,18495,8
05/12/2008,12:42:00,18485,18490,18480,18480,5
05/12/2008,12:43:00,18495,18515,18495,18500,22
05/12/2008,12:44:00,18510,18515,18495,18495,5
05/12/2008,12:45:00,18500,18500,18485,18490,9