DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
05/12/2008,12:45:00,18500,18500,18480,18485,16
05/12/2008,12:46:00,18480,18480,18460,18470,16
05/12/2008,12:47:00,18460,18475,18460,18470,5
05/12/2008,12:48:00,18475,18480,18470,18480,3
05/12/2008,12:49:00,18480,18490,18480,18490,9
05/12/2008,12:50:00,18490,18490,18485,18485,2
05/12/2008,12:51:00,18485,18485,18480,18480,3
05/12/2008,12:52:00,18490,18505,18490,18505,5
05/12/2008,12:53:00,18505,18515,18500,18515,10
05/12/2008,12:54:00,18515,18535,18515,18525,62
05/12/2008,12:55:00,18535,18545,18535,18535,17
05/12/2008,12:56:00,18530,18540,18525,18540,11
05/12/2008,12:57:00,18545,18545,18545,18545,2
05/12/2008,12:58:00,18530,18540,18530,18540,5
05/12/2008,12:59:00,18545,18555,18545,18555,15
05/12/2008,13:00:00,18555,18555,18515,18525,31
05/12/2008,13:01:00,18530,18540,18520,18525,25
05/12/2008,13:02:00,18525,18525,18510,18520,8
05/12/2008,13:03:00,18495,18500,18485,18495,17
05/12/2008,13:04:00,18495,18540,18495,18520,24
05/12/2008,13:05:00,18525,18530,18505,18505,19
05/12/2008,13:06:00,18505,18505,18490,18495,7
05/12/2008,13:07:00,18495,18495,18465,18480,15
05/12/2008,13:08:00,18480,18485,18470,18485,5
05/12/2008,13:09:00,18475,18480,18475,18480,2
05/12/2008,13:10:00,18485,18490,18485,18490,4
05/12/2008,13:11:00,18490,18495,18470,18470,9
05/12/2008,13:12:00,18460,18480,18440,18475,20
05/12/2008,13:13:00,18470,18470,18470,18470,2
05/12/2008,13:14:00,18475,18475,18470,18475,3
05/12/2008,13:15:00,18475,18475,18465,18465,7
05/12/2008,13:17:00,18475,18475,18470,18470,2
05/12/2008,13:18:00,18475,18475,18465,18470,7
05/12/2008,13:19:00,18470,18470,18470,18470,2
05/12/2008,13:20:00,18480,18485,18440,18440,27
05/12/2008,13:21:00,18440,18440,18430,18430,5
05/12/2008,13:22:00,18435,18435,18410,18425,33
05/12/2008,13:23:00,18420,18445,18420,18445,9
05/12/2008,13:24:00,18445,18445,18440,18440,2
05/12/2008,13:25:00,18440,18450,18440,18440,8
05/12/2008,13:27:00,18435,18435,18425,18430,10
05/12/2008,13:28:00,18435,18440,18435,18440,3
05/12/2008,13:29:00,18445,18445,18440,18440,3
05/12/2008,13:30:00,18455,18490,18455,18485,17
05/12/2008,13:31:00,18480,18480,18475,18475,2
05/12/2008,13:32:00,18490,18490,18485,18485,6
05/12/2008,13:33:00,18485,18485,18480,18480,3
05/12/2008,13:34:00,18475,18480,18475,18480,7
05/12/2008,13:35:00,18470,18470,18470,18470,1
05/12/2008,13:37:00,18480,18480,18480,18480,1
05/12/2008,13:38:00,18475,18475,18475,18475,1
05/12/2008,13:39:00,18470,18490,18470,18490,5
05/12/2008,13:40:00,18485,18510,18480,18510,22
05/12/2008,13:41:00,18500,18500,18490,18490,5
05/12/2008,13:42:00,18505,18505,18500,18500,5
05/12/2008,13:43:00,18490,18490,18475,18475,5
05/12/2008,13:44:00,18480,18480,18460,18460,4
05/12/2008,13:45:00,18470,18485,18470,18480,11
05/12/2008,13:47:00,18485,18485,18480,18480,4
05/12/2008,13:48:00,18480,18490,18480,18490,7
05/12/2008,13:49:00,18485,18485,18480,18485,4
05/12/2008,13:50:00,18480,18480,18480,18480,4
05/12/2008,13:51:00,18485,18485,18465,18465,4
05/12/2008,13:52:00,18470,18470,18470,18470,14
05/12/2008,13:53:00,18465,18465,18465,18465,1
05/12/2008,13:54:00,18470,18485,18465,18480,13
05/12/2008,13:55:00,18480,18485,18475,18480,6
05/12/2008,13:56:00,18475,18475,18475,18475,2
05/12/2008,13:57:00,18480,18480,18480,18480,1
05/12/2008,13:58:00,18465,18485,18465,18485,10
05/12/2008,13:59:00,18490,18490,18490,18490,1
05/12/2008,14:00:00,18485,18490,18475,18475,9
05/12/2008,14:01:00,18465,18465,18465,18465,1
05/12/2008,14:02:00,18465,18465,18455,18455,12
05/12/2008,14:03:00,18455,18465,18450,18455,16
05/12/2008,14:04:00,18455,18455,18445,18450,13
05/12/2008,14:05:00,18450,18455,18450,18455,2
05/12/2008,14:06:00,18450,18450,18450,18450,2
05/12/2008,14:07:00,18450,18450,18445,18450,4
05/12/2008,14:08:00,18450,18460,18450,18455,5
05/12/2008,14:09:00,18450,18450,18380,18395,110
05/12/2008,14:10:00,18400,18400,18380,18390,17
05/12/2008,14:11:00,18390,18410,18385,18410,26
05/12/2008,14:12:00,18415,18420,18395,18395,16
05/12/2008,14:13:00,18405,18405,18385,18400,9
05/12/2008,14:14:00,18395,18410,18395,18410,11
05/12/2008,14:15:00,18420,18425,18415,18425,7
05/12/2008,14:16:00,18420,18425,18415,18415,4
05/12/2008,14:17:00,18420,18420,18410,18410,7
05/12/2008,14:18:00,18420,18425,18420,18425,5
05/12/2008,14:19:00,18425,18435,18425,18430,8
05/12/2008,14:20:00,18430,18440,18430,18430,10
05/12/2008,14:21:00,18430,18435,18425,18435,7
05/12/2008,14:22:00,18435,18435,18425,18425,5
05/12/2008,14:23:00,18430,18435,18430,18435,15
05/12/2008,14:24:00,18440,18450,18435,18445,18
05/12/2008,14:25:00,18440,18455,18430,18450,15
05/12/2008,14:26:00,18450,18455,18445,18445,9
05/12/2008,14:27:00,18445,18455,18445,18455,8
05/12/2008,14:28:00,18445,18445,18435,18435,8
05/12/2008,14:29:00,18430,18440,18385,18400,24
05/12/2008,14:30:00,18385,18385,18210,18275,314
05/12/2008,14:31:00,18275,18310,18240,18310,72
05/12/2008,14:32:00,18305,18310,18265,18310,67
05/12/2008,14:33:00,18315,18365,18265,18265,115
05/12/2008,14:34:00,18260,18275,18185,18190,166
05/12/2008,14:35:00,18200,18220,18180,18200,149
05/12/2008,14:36:00,18200,18205,18130,18130,105
05/12/2008,14:37:00,18135,18135,18055,18095,147
05/12/2008,14:38:00,18100,18175,18090,18175,96
05/12/2008,14:39:00,18155,18190,18130,18185,80
05/12/2008,14:40:00,18190,18195,18120,18135,46
05/12/2008,14:41:00,18135,18140,18085,18140,73
05/12/2008,14:42:00,18130,18130,18095,18105,42
05/12/2008,14:43:00,18115,18140,18105,18120,39
05/12/2008,14:44:00,18115,18140,18100,18140,26
05/12/2008,14:45:00,18150,18180,18145,18180,46
05/12/2008,14:46:00,18170,18180,18150,18155,47
05/12/2008,14:47:00,18170,18180,18160,18175,27
05/12/2008,14:48:00,18170,18180,18145,18180,26
05/12/2008,14:49:00,18170,18190,18150,18150,11
05/12/2008,14:50:00,18150,18190,18150,18185,28
05/12/2008,14:51:00,18185,18235,18180,18220,63
05/12/2008,14:52:00,18225,18230,18190,18200,16
05/12/2008,14:53:00,18200,18255,18200,18250,46
05/12/2008,14:54:00,18260,18265,18250,18265,66
05/12/2008,14:55:00,18270,18275,18235,18245,29
05/12/2008,14:56:00,18245,18245,18220,18230,18
05/12/2008,14:57:00,18220,18245,18220,18245,17
05/12/2008,14:58:00,18250,18250,18240,18240,20
05/12/2008,14:59:00,18255,18265,18245,18260,30
05/12/2008,15:00:00,18265,18265,18230,18235,22
05/12/2008,15:01:00,18225,18230,18180,18180,57
05/12/2008,15:02:00,18185,18225,18180,18195,29
05/12/2008,15:03:00,18195,18210,18195,18210,12
05/12/2008,15:04:00,18215,18255,18215,18240,34
05/12/2008,15:05:00,18240,18255,18240,18240,33
05/12/2008,15:06:00,18230,18230,18210,18210,6
05/12/2008,15:07:00,18220,18225,18220,18225,5
05/12/2008,15:08:00,18210,18235,18210,18215,20
05/12/2008,15:09:00,18215,18240,18210,18240,15
05/12/2008,15:10:00,18235,18255,18235,18250,12
05/12/2008,15:11:00,18255,18275,18255,18275,36
05/12/2008,15:12:00,18275,18275,18260,18265,38
05/12/2008,15:13:00,18270,18270,18245,18250,17
05/12/2008,15:14:00,18250,18250,18235,18240,15
05/12/2008,15:15:00,18235,18240,18210,18215,27
05/12/2008,15:16:00,18225,18240,18215,18230,11
05/12/2008,15:17:00,18230,18235,18215,18220,26
05/12/2008,15:18:00,18220,18240,18220,18220,22
05/12/2008,15:19:00,18215,18235,18210,18235,18
05/12/2008,15:20:00,18235,18240,18220,18240,18
05/12/2008,15:21:00,18240,18240,18230,18230,5
05/12/2008,15:22:00,18225,18240,18225,18240,14
05/12/2008,15:23:00,18235,18235,18215,18215,10
05/12/2008,15:25:00,18205,18205,18180,18190,50
05/12/2008,15:26:00,18190,18195,18185,18195,9
05/12/2008,15:27:00,18200,18200,18190,18195,7
05/12/2008,15:28:00,18205,18205,18195,18195,8
05/12/2008,15:29:00,18200,18205,18195,18205,6
05/12/2008,15:30:00,18210,18210,18195,18195,9
05/12/2008,15:31:00,18210,18245,18210,18245,42
05/12/2008,15:32:00,18250,18250,18225,18225,29
05/12/2008,15:33:00,18220,18245,18205,18230,40
05/12/2008,15:34:00,18240,18250,18230,18245,37
05/12/2008,15:35:00,18250,18265,18250,18250,47
05/12/2008,15:36:00,18250,18250,18195,18200,44
05/12/2008,15:37:00,18200,18225,18190,18225,29
05/12/2008,15:38:00,18220,18270,18220,18260,36
05/12/2008,15:39:00,18260,18275,18260,18275,6
05/12/2008,15:40:00,18280,18305,18280,18290,82
05/12/2008,15:41:00,18290,18300,18250,18270,76
05/12/2008,15:42:00,18270,18280,18250,18265,22
05/12/2008,15:43:00,18260,18265,18230,18230,36
05/12/2008,15:44:00,18235,18250,18220,18220,41
05/12/2008,15:45:00,18215,18225,18170,18190,49
05/12/2008,15:46:00,18195,18205,18180,18195,37
05/12/2008,15:47:00,18195,18215,18190,18210,22
05/12/2008,15:48:00,18210,18210,18175,18175,13
05/12/2008,15:49:00,18175,18190,18150,18155,32
05/12/2008,15:50:00,18160,18205,18155,18185,32
05/12/2008,15:51:00,18190,18200,18180,18195,31
05/12/2008,15:52:00,18200,18215,18185,18195,51
05/12/2008,15:53:00,18195,18205,18190,18190,61
05/12/2008,15:54:00,18185,18225,18170,18205,72
05/12/2008,15:55:00,18200,18215,18150,18160,39
05/12/2008,15:56:00,18160,18160,18135,18150,66
05/12/2008,15:57:00,18135,18135,18110,18120,30
05/12/2008,15:58:00,18115,18135,18115,18125,19
05/12/2008,15:59:00,18140,18140,18100,18100,30
05/12/2008,16:00:00,18100,18115,18085,18095,95
05/12/2008,16:01:00,18095,18140,18095,18140,33
05/12/2008,16:02:00,18130,18135,18105,18105,30
05/12/2008,16:03:00,18120,18120,18120,18120,1
05/12/2008,16:04:00,18110,18150,18105,18115,48
05/12/2008,16:05:00,18110,18160,18110,18155,18
05/12/2008,16:06:00,18150,18150,18095,18095,33
05/12/2008,16:07:00,18100,18100,18080,18095,27
05/12/2008,16:08:00,18100,18115,18080,18115,41
05/12/2008,16:09:00,18115,18120,18090,18090,33
05/12/2008,16:10:00,18095,18105,18065,18070,46
05/12/2008,16:11:00,18070,18070,18035,18060,114
05/12/2008,16:12:00,18070,18095,18045,18050,52
05/12/2008,16:13:00,18050,18075,18035,18075,38
05/12/2008,16:14:00,18070,18070,18045,18050,11
05/12/2008,16:15:00,18040,18090,18035,18070,48
05/12/2008,16:16:00,18075,18095,18070,18070,54
05/12/2008,16:17:00,18065,18065,18030,18055,40
05/12/2008,16:18:00,18055,18085,18045,18060,17
05/12/2008,16:19:00,18075,18080,18030,18030,32
05/12/2008,16:20:00,18025,18030,17985,18010,138
05/12/2008,16:21:00,18005,18015,17965,17970,63
05/12/2008,16:22:00,17965,17985,17950,17965,53
05/12/2008,16:23:00,17970,17985,17910,17920,112
05/12/2008,16:24:00,17925,17955,17915,17945,38
05/12/2008,16:25:00,17945,17970,17930,17950,101
05/12/2008,16:26:00,17955,18000,17955,18000,97
05/12/2008,16:27:00,18000,18035,17995,18015,66
05/12/2008,16:28:00,18005,18020,18000,18000,24
05/12/2008,16:29:00,18000,18005,17975,18000,43
05/12/2008,16:30:00,17995,17995,17955,17955,46
05/12/2008,16:31:00,17965,18010,17955,18005,31
05/12/2008,16:32:00,18000,18020,17980,17990,42
05/12/2008,16:33:00,18000,18015,17980,18015,59
05/12/2008,16:34:00,18015,18015,17985,18000,33
05/12/2008,16:35:00,17980,17980,17955,17975,35
05/12/2008,16:36:00,17965,17965,17935,17945,42
05/12/2008,16:37:00,17955,17970,17955,17970,9
05/12/2008,16:38:00,17960,17970,17940,17950,15
05/12/2008,16:39:00,17940,17940,17930,17940,47
05/12/2008,16:40:00,17945,17950,17920,17930,43
05/12/2008,16:41:00,17930,17930,17890,17890,126
05/12/2008,16:42:00,17890,17920,17890,17915,33
05/12/2008,16:43:00,17910,17910,17820,17835,138
05/12/2008,16:44:00,17840,17860,17840,17840,54
05/12/2008,16:45:00,17840,17880,17830,17875,68
05/12/2008,16:46:00,17870,17900,17870,17890,42
05/12/2008,16:47:00,17895,17930,17895,17930,54
05/12/2008,16:48:00,17920,17940,17900,17935,36
05/12/2008,16:49:00,17930,17975,17930,17975,53
05/12/2008,16:50:00,17970,17980,17940,17980,40
05/12/2008,16:51:00,17980,17980,17935,17960,53
05/12/2008,16:52:00,17970,17995,17970,17970,64
05/12/2008,16:53:00,17965,18010,17965,18000,47
05/12/2008,16:54:00,18015,18015,17995,18005,70
05/12/2008,16:55:00,18010,18040,18010,18030,48
05/12/2008,16:56:00,18035,18045,18025,18025,50
05/12/2008,16:57:00,18025,18065,18025,18065,60
05/12/2008,16:58:00,18065,18080,18050,18050,38
05/12/2008,16:59:00,18040,18050,18015,18020,19
05/12/2008,17:00:00,18015,18050,17985,17995,64
05/12/2008,17:01:00,18000,18060,17995,18045,44
05/12/2008,17:02:00,18040,18055,18020,18030,23
05/12/2008,17:03:00,18035,18050,18025,18035,27
05/12/2008,17:04:00,18035,18035,17990,17990,26
05/12/2008,17:05:00,17990,18020,17990,18015,22
05/12/2008,17:06:00,18010,18010,17990,18005,24
05/12/2008,17:07:00,18010,18075,18005,18060,61
05/12/2008,17:08:00,18070,18070,18025,18030,32
05/12/2008,17:09:00,18030,18060,18030,18045,23
05/12/2008,17:10:00,18060,18080,18035,18050,38
05/12/2008,17:11:00,18060,18130,18060,18110,77
05/12/2008,17:12:00,18105,18160,18105,18140,73
05/12/2008,17:13:00,18140,18170,18135,18165,28
05/12/2008,17:14:00,18165,18165,18105,18125,40
05/12/2008,17:15:00,18130,18135,18095,18115,38
05/12/2008,17:16:00,18110,18110,18085,18085,46
05/12/2008,17:17:00,18085,18100,18070,18070,29
05/12/2008,17:18:00,18075,18080,18050,18065,65
05/12/2008,17:19:00,18060,18115,18060,18115,20
05/12/2008,17:20:00,18110,18110,18060,18090,43
05/12/2008,17:21:00,18080,18090,18075,18080,8
05/12/2008,17:22:00,18080,18085,18055,18065,16
05/12/2008,17:23:00,18060,18080,18060,18075,8
05/12/2008,17:24:00,18065,18065,18040,18050,75
05/12/2008,17:25:00,18050,18065,18020,18025,87
05/12/2008,17:26:00,18025,18025,18010,18020,61
05/12/2008,17:27:00,18020,18025,18005,18010,63
05/12/2008,17:28:00,18010,18020,18005,18010,239
05/12/2008,17:29:00,18010,18025,17995,18025,199
05/12/2008,17:30:00,18020,18050,18010,18040,102
05/12/2008,17:31:00,18040,18065,18030,18065,125
05/12/2008,17:32:00,18070,18085,18065,18075,51
05/12/2008,17:33:00,18070,18090,18065,18090,42
05/12/2008,17:34:00,18090,18110,18090,18100,49
05/12/2008,17:35:00,18095,18165,18090,18165,72
05/12/2008,17:36:00,18165,18205,18160,18180,69
05/12/2008,17:37:00,18185,18195,18150,18150,90
05/12/2008,17:38:00,18160,18180,18150,18180,41
05/12/2008,17:39:00,18185,18205,18185,18195,50