DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
12/12/2008,09:25:00,18860,18910,18860,18900,79
12/12/2008,09:26:00,18910,18915,18865,18895,66
12/12/2008,09:27:00,18895,18900,18880,18895,31
12/12/2008,09:28:00,18905,18905,18880,18900,22
12/12/2008,09:29:00,18900,18915,18890,18910,30
12/12/2008,09:30:00,18900,18915,18885,18900,62
12/12/2008,09:31:00,18895,18895,18875,18890,51
12/12/2008,09:32:00,18890,18895,18875,18875,34
12/12/2008,09:33:00,18880,18885,18860,18860,44
12/12/2008,09:34:00,18855,18860,18850,18855,48
12/12/2008,09:35:00,18850,18860,18840,18855,51
12/12/2008,09:36:00,18850,18850,18840,18850,17
12/12/2008,09:37:00,18845,18855,18840,18850,24
12/12/2008,09:38:00,18860,18880,18860,18870,27
12/12/2008,09:39:00,18865,18875,18845,18870,54
12/12/2008,09:40:00,18865,18870,18860,18860,27
12/12/2008,09:41:00,18860,18860,18850,18855,16
12/12/2008,09:42:00,18855,18895,18855,18885,45
12/12/2008,09:43:00,18890,18895,18870,18890,23
12/12/2008,09:44:00,18890,18905,18880,18885,44
12/12/2008,09:45:00,18890,18890,18885,18890,3
12/12/2008,09:46:00,18885,18885,18865,18870,26
12/12/2008,09:47:00,18870,18930,18870,18930,52
12/12/2008,09:48:00,18920,18930,18900,18925,32
12/12/2008,09:49:00,18930,18935,18915,18925,12
12/12/2008,09:50:00,18920,18920,18900,18905,18
12/12/2008,09:51:00,18910,18935,18910,18935,19
12/12/2008,09:52:00,18935,18935,18920,18925,19
12/12/2008,09:53:00,18920,18920,18870,18880,68
12/12/2008,09:54:00,18875,18880,18855,18870,76
12/12/2008,09:55:00,18865,18870,18840,18840,32
12/12/2008,09:56:00,18845,18885,18845,18870,50
12/12/2008,09:57:00,18870,18875,18860,18870,31
12/12/2008,09:58:00,18865,18875,18850,18850,25
12/12/2008,09:59:00,18850,18870,18845,18860,19
12/12/2008,10:00:00,18855,18855,18820,18835,86
12/12/2008,10:01:00,18835,18835,18810,18815,42
12/12/2008,10:02:00,18810,18820,18805,18820,23
12/12/2008,10:03:00,18820,18830,18820,18820,13
12/12/2008,10:04:00,18815,18820,18805,18810,12
12/12/2008,10:05:00,18810,18835,18800,18820,112
12/12/2008,10:06:00,18825,18825,18800,18815,34
12/12/2008,10:07:00,18815,18820,18810,18810,10
12/12/2008,10:08:00,18820,18825,18810,18820,31
12/12/2008,10:09:00,18825,18845,18825,18845,19
12/12/2008,10:10:00,18835,18840,18820,18830,21
12/12/2008,10:11:00,18825,18860,18825,18845,34
12/12/2008,10:12:00,18845,18855,18810,18810,36
12/12/2008,10:13:00,18805,18820,18785,18785,94
12/12/2008,10:14:00,18790,18815,18780,18810,44
12/12/2008,10:15:00,18805,18810,18790,18790,22
12/12/2008,10:16:00,18790,18805,18785,18795,25
12/12/2008,10:17:00,18800,18815,18800,18805,21
12/12/2008,10:18:00,18815,18855,18805,18820,55
12/12/2008,10:19:00,18810,18815,18800,18810,37
12/12/2008,10:20:00,18815,18855,18810,18855,46
12/12/2008,10:21:00,18850,18860,18845,18855,16
12/12/2008,10:22:00,18865,18865,18850,18855,17
12/12/2008,10:23:00,18845,18845,18830,18835,28
12/12/2008,10:24:00,18840,18840,18830,18830,13
12/12/2008,10:25:00,18830,18835,18800,18825,162
12/12/2008,10:26:00,18820,18835,18820,18835,6
12/12/2008,10:27:00,18825,18825,18825,18825,1
12/12/2008,10:28:00,18830,18830,18800,18805,33
12/12/2008,10:29:00,18820,18820,18790,18805,75
12/12/2008,10:30:00,18800,18800,18780,18780,40
12/12/2008,10:31:00,18785,18800,18785,18790,24
12/12/2008,10:32:00,18790,18805,18785,18795,38
12/12/2008,10:33:00,18795,18800,18795,18795,9
12/12/2008,10:34:00,18800,18815,18795,18815,33
12/12/2008,10:35:00,18810,18815,18810,18815,18
12/12/2008,10:36:00,18805,18805,18765,18765,69
12/12/2008,10:37:00,18765,18770,18765,18765,19
12/12/2008,10:38:00,18765,18790,18765,18790,35
12/12/2008,10:39:00,18800,18800,18785,18785,15
12/12/2008,10:40:00,18790,18805,18790,18805,18
12/12/2008,10:41:00,18800,18820,18800,18810,17
12/12/2008,10:42:00,18810,18830,18805,18830,26
12/12/2008,10:43:00,18825,18835,18810,18820,30
12/12/2008,10:44:00,18815,18820,18815,18815,6
12/12/2008,10:45:00,18815,18835,18805,18825,20
12/12/2008,10:46:00,18835,18835,18825,18830,9
12/12/2008,10:47:00,18825,18840,18825,18825,1238
12/12/2008,10:48:00,18820,18820,18795,18795,32
12/12/2008,10:49:00,18795,18800,18785,18800,31
12/12/2008,10:50:00,18785,18790,18765,18775,32
12/12/2008,10:51:00,18775,18775,18750,18755,40
12/12/2008,10:52:00,18755,18760,18725,18735,40
12/12/2008,10:53:00,18735,18760,18720,18740,65
12/12/2008,10:54:00,18740,18750,18730,18740,19
12/12/2008,10:55:00,18740,18745,18740,18745,2
12/12/2008,10:56:00,18740,18750,18740,18745,10
12/12/2008,10:57:00,18745,18745,18730,18740,34
12/12/2008,10:58:00,18730,18735,18710,18710,36
12/12/2008,10:59:00,18715,18725,18715,18720,12
12/12/2008,11:00:00,18715,18715,18660,18695,182
12/12/2008,11:01:00,18695,18705,18660,18660,21
12/12/2008,11:02:00,18670,18670,18645,18650,50
12/12/2008,11:03:00,18645,18645,18615,18635,91
12/12/2008,11:04:00,18645,18680,18645,18650,65
12/12/2008,11:05:00,18645,18655,18640,18650,27
12/12/2008,11:06:00,18655,18680,18650,18680,33
12/12/2008,11:07:00,18670,18680,18670,18680,12
12/12/2008,11:08:00,18675,18680,18675,18680,11
12/12/2008,11:09:00,18685,18690,18675,18685,20
12/12/2008,11:10:00,18690,18705,18690,18705,30
12/12/2008,11:11:00,18700,18705,18670,18685,27
12/12/2008,11:12:00,18680,18690,18680,18680,16
12/12/2008,11:13:00,18690,18690,18685,18685,9
12/12/2008,11:15:00,18680,18685,18680,18685,13
12/12/2008,11:16:00,18690,18690,18680,18680,3
12/12/2008,11:17:00,18680,18690,18670,18675,9
12/12/2008,11:18:00,18675,18680,18670,18670,11
12/12/2008,11:19:00,18665,18680,18665,18680,9
12/12/2008,11:20:00,18675,18680,18670,18680,6
12/12/2008,11:21:00,18670,18675,18645,18650,23
12/12/2008,11:22:00,18645,18650,18640,18650,10
12/12/2008,11:23:00,18650,18660,18640,18660,20
12/12/2008,11:24:00,18655,18655,18650,18655,8
12/12/2008,11:25:00,18640,18655,18640,18655,14
12/12/2008,11:26:00,18665,18665,18650,18650,8
12/12/2008,11:27:00,18650,18650,18640,18640,9
12/12/2008,11:28:00,18645,18650,18645,18645,3
12/12/2008,11:29:00,18645,18660,18645,18660,12
12/12/2008,11:30:00,18655,18665,18655,18665,15
12/12/2008,11:31:00,18665,18690,18665,18675,26
12/12/2008,11:32:00,18675,18680,18675,18675,5
12/12/2008,11:33:00,18680,18690,18675,18690,10
12/12/2008,11:34:00,18680,18680,18675,18675,14
12/12/2008,11:35:00,18680,18695,18680,18685,10
12/12/2008,11:36:00,18685,18685,18680,18680,7
12/12/2008,11:37:00,18680,18680,18680,18680,1
12/12/2008,11:38:00,18680,18700,18680,18695,17
12/12/2008,11:39:00,18695,18695,18690,18690,6
12/12/2008,11:40:00,18690,18690,18690,18690,1
12/12/2008,11:41:00,18690,18700,18690,18700,12
12/12/2008,11:42:00,18700,18720,18700,18710,53
12/12/2008,11:43:00,18720,18720,18715,18720,7
12/12/2008,11:44:00,18720,18720,18720,18720,2
12/12/2008,11:45:00,18725,18735,18725,18725,15
12/12/2008,11:46:00,18725,18730,18725,18730,7
12/12/2008,11:47:00,18730,18730,18720,18720,3
12/12/2008,11:48:00,18725,18725,18715,18720,17
12/12/2008,11:49:00,18730,18735,18730,18735,3
12/12/2008,11:50:00,18725,18735,18725,18725,7
12/12/2008,11:51:00,18735,18740,18735,18735,9
12/12/2008,11:52:00,18735,18740,18730,18730,4
12/12/2008,11:53:00,18715,18715,18705,18705,11
12/12/2008,11:54:00,18710,18710,18705,18705,6
12/12/2008,11:55:00,18705,18710,18705,18710,8
12/12/2008,11:56:00,18710,18710,18695,18695,2
12/12/2008,11:57:00,18690,18690,18670,18675,11
12/12/2008,11:58:00,18670,18675,18645,18660,23
12/12/2008,11:59:00,18665,18665,18645,18655,6
12/12/2008,12:00:00,18645,18655,18610,18610,45
12/12/2008,12:01:00,18620,18620,18600,18610,65
12/12/2008,12:02:00,18610,18620,18605,18615,17
12/12/2008,12:03:00,18620,18620,18600,18600,21
12/12/2008,12:04:00,18600,18610,18590,18605,38
12/12/2008,12:05:00,18610,18630,18610,18625,16
12/12/2008,12:06:00,18625,18645,18625,18630,23
12/12/2008,12:07:00,18630,18635,18600,18600,24
12/12/2008,12:08:00,18605,18605,18570,18570,40
12/12/2008,12:09:00,18575,18575,18545,18545,41
12/12/2008,12:10:00,18550,18570,18550,18555,34
12/12/2008,12:11:00,18560,18575,18560,18575,58
12/12/2008,12:12:00,18580,18590,18565,18565,29
12/12/2008,12:13:00,18575,18580,18570,18575,19
12/12/2008,12:14:00,18580,18600,18580,18595,44
12/12/2008,12:15:00,18595,18600,18595,18600,15
12/12/2008,12:16:00,18600,18610,18585,18590,12
12/12/2008,12:17:00,18600,18600,18575,18575,21
12/12/2008,12:18:00,18575,18580,18555,18565,23
12/12/2008,12:19:00,18570,18580,18565,18580,8
12/12/2008,12:20:00,18575,18585,18575,18585,13
12/12/2008,12:21:00,18585,18610,18585,18610,34
12/12/2008,12:22:00,18610,18635,18610,18635,44
12/12/2008,12:23:00,18625,18630,18610,18630,20
12/12/2008,12:24:00,18625,18630,18615,18620,14
12/12/2008,12:25:00,18625,18635,18620,18625,13
12/12/2008,12:26:00,18625,18630,18605,18620,20
12/12/2008,12:27:00,18625,18630,18620,18625,12
12/12/2008,12:28:00,18630,18635,18620,18635,15
12/12/2008,12:29:00,18635,18670,18635,18665,59
12/12/2008,12:30:00,18665,18675,18660,18660,14
12/12/2008,12:31:00,18655,18655,18645,18645,5
12/12/2008,12:32:00,18630,18630,18620,18620,14
12/12/2008,12:33:00,18620,18635,18620,18630,4
12/12/2008,12:34:00,18630,18635,18625,18625,7
12/12/2008,12:35:00,18635,18635,18620,18630,5
12/12/2008,12:36:00,18615,18615,18605,18615,28
12/12/2008,12:37:00,18620,18625,18620,18625,8
12/12/2008,12:38:00,18625,18630,18620,18620,10
12/12/2008,12:39:00,18640,18650,18640,18645,13
12/12/2008,12:40:00,18650,18660,18650,18655,9
12/12/2008,12:43:00,18660,18665,18660,18665,3
12/12/2008,12:44:00,18660,18680,18660,18680,12
12/12/2008,12:45:00,18675,18675,18670,18675,7
12/12/2008,12:46:00,18675,18695,18675,18685,48
12/12/2008,12:47:00,18685,18690,18675,18680,19
12/12/2008,12:48:00,18685,18685,18675,18685,10
12/12/2008,12:49:00,18680,18680,18670,18670,5
12/12/2008,12:50:00,18680,18680,18670,18670,9
12/12/2008,12:51:00,18675,18695,18675,18685,19
12/12/2008,12:52:00,18685,18725,18685,18710,40
12/12/2008,12:53:00,18720,18740,18720,18735,34
12/12/2008,12:54:00,18740,18755,18740,18755,17
12/12/2008,12:55:00,18755,18760,18750,18760,11
12/12/2008,12:56:00,18760,18760,18740,18740,5
12/12/2008,12:57:00,18755,18755,18740,18745,8
12/12/2008,12:58:00,18735,18745,18735,18735,7
12/12/2008,12:59:00,18735,18740,18730,18735,5
12/12/2008,13:00:00,18720,18750,18720,18750,10
12/12/2008,13:01:00,18750,18750,18745,18750,10
12/12/2008,13:02:00,18745,18755,18740,18740,21
12/12/2008,13:03:00,18735,18765,18735,18760,78
12/12/2008,13:05:00,18745,18745,18745,18745,1
12/12/2008,13:06:00,18740,18750,18735,18735,8
12/12/2008,13:07:00,18730,18730,18720,18725,15
12/12/2008,13:08:00,18725,18725,18715,18715,11
12/12/2008,13:09:00,18715,18725,18705,18725,26
12/12/2008,13:10:00,18720,18725,18720,18725,4
12/12/2008,13:12:00,18720,18730,18715,18730,10
12/12/2008,13:13:00,18725,18725,18720,18720,6
12/12/2008,13:14:00,18735,18755,18730,18755,11
12/12/2008,13:15:00,18760,18760,18760,18760,3
12/12/2008,13:16:00,18750,18750,18750,18750,1
12/12/2008,13:17:00,18745,18745,18745,18745,1
12/12/2008,13:18:00,18745,18745,18740,18740,3
12/12/2008,13:19:00,18740,18745,18740,18745,5
12/12/2008,13:20:00,18745,18745,18745,18745,2
12/12/2008,13:22:00,18750,18760,18750,18760,10
12/12/2008,13:23:00,18765,18770,18750,18755,34
12/12/2008,13:24:00,18755,18765,18750,18755,32
12/12/2008,13:25:00,18760,18760,18760,18760,7
12/12/2008,13:26:00,18760,18760,18750,18750,17
12/12/2008,13:27:00,18755,18755,18755,18755,4
12/12/2008,13:28:00,18755,18755,18755,18755,1
12/12/2008,13:29:00,18755,18760,18755,18760,5
12/12/2008,13:30:00,18765,18765,18760,18760,7
12/12/2008,13:31:00,18765,18765,18760,18760,10
12/12/2008,13:32:00,18760,18760,18760,18760,9
12/12/2008,13:33:00,18760,18760,18760,18760,3
12/12/2008,13:34:00,18760,18765,18755,18765,5
12/12/2008,13:35:00,18755,18755,18755,18755,1
12/12/2008,13:36:00,18745,18745,18740,18740,3
12/12/2008,13:37:00,18745,18755,18745,18745,9
12/12/2008,13:38:00,18740,18745,18730,18730,12
12/12/2008,13:39:00,18730,18745,18730,18745,6
12/12/2008,13:40:00,18740,18740,18740,18740,1
12/12/2008,13:41:00,18740,18745,18740,18740,5
12/12/2008,13:42:00,18735,18735,18725,18735,15
12/12/2008,13:43:00,18740,18740,18740,18740,5
12/12/2008,13:44:00,18740,18740,18715,18715,20
12/12/2008,13:45:00,18725,18735,18710,18735,20
12/12/2008,13:46:00,18740,18745,18700,18710,18
12/12/2008,13:47:00,18700,18710,18695,18705,29
12/12/2008,13:48:00,18710,18710,18685,18690,6
12/12/2008,13:49:00,18695,18700,18695,18700,2
12/12/2008,13:50:00,18690,18690,18675,18675,4
12/12/2008,13:52:00,18685,18690,18685,18690,20
12/12/2008,13:53:00,18695,18715,18695,18710,18
12/12/2008,13:54:00,18715,18715,18715,18715,1
12/12/2008,13:55:00,18725,18730,18720,18725,6
12/12/2008,13:56:00,18715,18715,18710,18710,8
12/12/2008,14:00:00,18720,18720,18720,18720,4
12/12/2008,14:01:00,18720,18720,18710,18710,5
12/12/2008,14:02:00,18705,18715,18705,18705,4
12/12/2008,14:03:00,18700,18700,18700,18700,2
12/12/2008,14:04:00,18695,18695,18695,18695,3
12/12/2008,14:05:00,18695,18695,18695,18695,1
12/12/2008,14:06:00,18695,18695,18695,18695,2
12/12/2008,14:07:00,18680,18680,18675,18675,18
12/12/2008,14:08:00,18670,18670,18655,18655,15
12/12/2008,14:09:00,18665,18670,18665,18665,13
12/12/2008,14:10:00,18665,18665,18650,18660,13
12/12/2008,14:11:00,18655,18670,18655,18670,4
12/12/2008,14:12:00,18665,18675,18665,18675,8
12/12/2008,14:13:00,18680,18685,18670,18675,9
12/12/2008,14:14:00,18675,18680,18675,18680,24
12/12/2008,14:15:00,18700,18710,18700,18710,22
12/12/2008,14:16:00,18700,18710,18700,18700,20
12/12/2008,14:17:00,18705,18710,18695,18695,13
12/12/2008,14:18:00,18700,18715,18695,18705,17
12/12/2008,14:19:00,18700,18705,18700,18705,2
12/12/2008,14:20:00,18705,18705,18705,18705,1
12/12/2008,14:21:00,18700,18715,18700,18715,7
12/12/2008,14:22:00,18720,18725,18705,18705,15
12/12/2008,14:23:00,18705,18715,18705,18715,4
12/12/2008,14:24:00,18715,18720,18710,18715,13
12/12/2008,14:25:00,18705,18705,18705,18705,1
12/12/2008,14:26:00,18720,18730,18720,18730,25
12/12/2008,14:27:00,18730,18735,18730,18735,6
12/12/2008,14:28:00,18740,18740,18730,18730,6
12/12/2008,14:29:00,18730,18735,18715,18720,10
12/12/2008,14:30:00,18730,18800,18730,18790,99
12/12/2008,14:31:00,18790,18800,18770,18780,33
12/12/2008,14:32:00,18765,18770,18755,18755,17
12/12/2008,14:33:00,18760,18780,18760,18775,10
12/12/2008,14:34:00,18780,18785,18775,18775,9
12/12/2008,14:35:00,18780,18790,18780,18785,8
12/12/2008,14:36:00,18790,18790,18780,18785,22
12/12/2008,14:37:00,18790,18795,18790,18795,11
12/12/2008,14:38:00,18795,18795,18790,18790,10
12/12/2008,14:39:00,18795,18820,18790,18805,25
12/12/2008,14:40:00,18810,18820,18800,18815,48
12/12/2008,14:41:00,18810,18830,18810,18825,23
12/12/2008,14:42:00,18825,18845,18810,18810,44
12/12/2008,14:43:00,18805,18810,18795,18805,13
12/12/2008,14:44:00,18805,18830,18805,18820,44
12/12/2008,14:45:00,18820,18835,18820,18835,12
12/12/2008,14:46:00,18830,18830,18815,18830,20
12/12/2008,14:47:00,18840,18840,18815,18830,31
12/12/2008,14:48:00,18820,18840,18815,18830,25
12/12/2008,14:49:00,18825,18850,18825,18835,49
12/12/2008,14:50:00,18835,18855,18835,18855,41
12/12/2008,14:51:00,18855,18870,18850,18850,75
12/12/2008,14:52:00,18845,18845,18845,18845,1
12/12/2008,14:53:00,18845,18860,18845,18860,13
12/12/2008,14:54:00,18860,18865,18855,18865,14
12/12/2008,14:55:00,18865,18870,18865,18870,28
12/12/2008,14:56:00,18875,18875,18845,18865,38
12/12/2008,14:57:00,18870,18870,18850,18850,12
12/12/2008,14:58:00,18860,18860,18845,18845,36
12/12/2008,14:59:00,18845,18845,18820,18820,35
12/12/2008,15:00:00,18820,18820,18805,18805,10
12/12/2008,15:01:00,18805,18825,18805,18825,13
12/12/2008,15:02:00,18830,18830,18825,18825,4
12/12/2008,15:03:00,18825,18825,18800,18800,24
12/12/2008,15:04:00,18795,18840,18775,18835,52
12/12/2008,15:05:00,18835,18850,18805,18850,48
12/12/2008,15:06:00,18855,18880,18840,18875,44
12/12/2008,15:07:00,18880,18895,18865,18895,30
12/12/2008,15:08:00,18890,18940,18880,18935,60
12/12/2008,15:09:00,18940,18975,18930,18930,101
12/12/2008,15:10:00,18930,18945,18920,18930,39
12/12/2008,15:11:00,18920,18925,18885,18890,41
12/12/2008,15:12:00,18890,18900,18855,18870,62
12/12/2008,15:13:00,18865,18900,18860,18870,42
12/12/2008,15:14:00,18870,18880,18860,18880,17
12/12/2008,15:15:00,18870,18930,18870,18930,49
12/12/2008,15:16:00,18935,18935,18870,18870,29
12/12/2008,15:17:00,18880,18905,18880,18890,31
12/12/2008,15:18:00,18895,18925,18895,18920,23
12/12/2008,15:19:00,18930,18940,18915,18915,39
12/12/2008,15:20:00,18920,18945,18910,18945,19
12/12/2008,15:21:00,18945,18945,18900,18910,28
12/12/2008,15:22:00,18895,18930,18890,18930,40
12/12/2008,15:23:00,18930,18930,18880,18890,45
12/12/2008,15:24:00,18890,18905,18890,18900,27
12/12/2008,15:25:00,18900,18930,18900,18930,32
12/12/2008,15:26:00,18925,18930,18840,18840,84
12/12/2008,15:27:00,18835,18880,18835,18865,46
12/12/2008,15:28:00,18865,18875,18860,18870,8
12/12/2008,15:29:00,18870,18900,18865,18900,28
12/12/2008,15:30:00,18895,18905,18825,18835,34
12/12/2008,15:31:00,18825,18890,18815,18875,62
12/12/2008,15:32:00,18875,18875,18850,18870,31
12/12/2008,15:33:00,18865,18950,18865,18940,48
12/12/2008,15:34:00,18935,18955,18915,18925,61
12/12/2008,15:35:00,18920,18990,18920,18990,64
12/12/2008,15:36:00,18990,19000,18955,19000,112
12/12/2008,15:37:00,19000,19070,19000,19050,161
12/12/2008,15:38:00,19045,19055,19010,19025,96
12/12/2008,15:39:00,19025,19035,19010,19030,59
12/12/2008,15:40:00,19030,19085,19030,19055,114
12/12/2008,15:41:00,19045,19055,19000,19010,60
12/12/2008,15:42:00,19005,19020,18985,19000,73
12/12/2008,15:43:00,19000,19040,18985,19020,42
12/12/2008,15:44:00,19030,19050,19025,19050,33
12/12/2008,15:45:00,19045,19080,19025,19040,63
12/12/2008,15:46:00,19025,19025,18980,19000,59
12/12/2008,15:47:00,18995,19000,18960,18995,45
12/12/2008,15:48:00,18990,19030,18990,19005,61
12/12/2008,15:49:00,19005,19065,19005,19060,39
12/12/2008,15:50:00,19070,19090,19050,19085,61
12/12/2008,15:51:00,19090,19135,19090,19115,77
12/12/2008,15:52:00,19115,19115,19085,19090,35
12/12/2008,15:53:00,19085,19085,19070,19070,14
12/12/2008,15:54:00,19080,19115,19075,19115,33
12/12/2008,15:55:00,19120,19150,19085,19095,93
12/12/2008,15:56:00,19105,19150,19085,19150,63
12/12/2008,15:57:00,19160,19175,19140,19160,41
12/12/2008,15:58:00,19170,19190,19165,19180,81
12/12/2008,15:59:00,19175,19180,19105,19105,60
12/12/2008,16:00:00,19120,19145,19120,19135,25
12/12/2008,16:01:00,19135,19135,19105,19130,53
12/12/2008,16:02:00,19125,19160,19110,19160,32
12/12/2008,16:03:00,19165,19190,19150,19150,75
12/12/2008,16:04:00,19145,19200,19145,19195,42
12/12/2008,16:05:00,19190,19230,19190,19200,56
12/12/2008,16:06:00,19200,19215,19185,19210,54
12/12/2008,16:07:00,19200,19200,19150,19165,50
12/12/2008,16:08:00,19165,19165,19140,19160,57
12/12/2008,16:09:00,19155,19160,19120,19125,125
12/12/2008,16:10:00,19130,19150,19100,19100,143
12/12/2008,16:11:00,19100,19120,19080,19115,73
12/12/2008,16:12:00,19105,19105,19075,19100,28
12/12/2008,16:13:00,19100,19120,19100,19110,19
12/12/2008,16:14:00,19105,19115,19085,19115,44
12/12/2008,16:15:00,19105,19105,19035,19040,64
12/12/2008,16:16:00,19045,19075,19030,19075,63
12/12/2008,16:17:00,19065,19105,19060,19075,72
12/12/2008,16:18:00,19070,19095,19070,19085,25
12/12/2008,16:19:00,19075,19090,19060,19060,17
12/12/2008,16:20:00,19070,19120,19070,19105,23
12/12/2008,16:21:00,19100,19135,19095,19115,35
12/12/2008,16:22:00,19115,19115,19090,19115,19
12/12/2008,16:23:00,19115,19115,19065,19100,38
12/12/2008,16:24:00,19100,19105,19075,19085,14
12/12/2008,16:25:00,19085,19115,19065,19070,38
12/12/2008,16:26:00,19075,19085,19065,19065,10
12/12/2008,16:27:00,19070,19100,19070,19080,35
12/12/2008,16:28:00,19085,19085,19080,19085,16
12/12/2008,16:29:00,19080,19110,19080,19110,12
12/12/2008,16:30:00,19105,19120,19080,19080,35
12/12/2008,16:31:00,19090,19140,19090,19110,51
12/12/2008,16:32:00,19110,19115,19085,19090,23
12/12/2008,16:33:00,19090,19090,19055,19055,34
12/12/2008,16:34:00,19050,19050,18995,19030,66
12/12/2008,16:35:00,19025,19050,19025,19050,23
12/12/2008,16:36:00,19050,19050,19030,19035,23
12/12/2008,16:37:00,19035,19065,19035,19050,30
12/12/2008,16:38:00,19050,19050,19040,19040,10
12/12/2008,16:39:00,19050,19080,19050,19080,21
12/12/2008,16:40:00,19085,19085,19060,19060,11
12/12/2008,16:41:00,19080,19095,19045,19090,33
12/12/2008,16:42:00,19090,19100,19080,19100,13
12/12/2008,16:43:00,19105,19105,19080,19080,10
12/12/2008,16:44:00,19085,19120,19085,19120,25
12/12/2008,16:45:00,19120,19120,19095,19100,15
12/12/2008,16:46:00,19115,19115,19075,19080,30
12/12/2008,16:47:00,19085,19140,19085,19130,53
12/12/2008,16:48:00,19130,19140,19105,19115,23
12/12/2008,16:49:00,19125,19125,19115,19125,7
12/12/2008,16:50:00,19115,19155,19110,19150,36
12/12/2008,16:51:00,19155,19160,19145,19145,19
12/12/2008,16:52:00,19145,19155,19135,19145,15
12/12/2008,16:53:00,19165,19220,19165,19205,60
12/12/2008,16:54:00,19205,19225,19195,19210,29
12/12/2008,16:55:00,19215,19240,19215,19235,38
12/12/2008,16:56:00,19235,19300,19230,19295,110
12/12/2008,16:57:00,19295,19300,19280,19285,53
12/12/2008,16:58:00,19285,19290,19250,19265,51
12/12/2008,16:59:00,19260,19320,19260,19290,36
12/12/2008,17:00:00,19290,19290,19250,19265,56
12/12/2008,17:01:00,19255,19270,19245,19255,33
12/12/2008,17:02:00,19265,19265,19230,19230,37
12/12/2008,17:03:00,19230,19295,19230,19290,41
12/12/2008,17:04:00,19285,19285,19250,19270,51
12/12/2008,17:05:00,19270,19270,19250,19255,17
12/12/2008,17:06:00,19255,19285,19250,19285,31
12/12/2008,17:07:00,19285,19300,19285,19295,40
12/12/2008,17:08:00,19295,19300,19275,19290,26
12/12/2008,17:09:00,19280,19305,19280,19300,28
12/12/2008,17:10:00,19310,19310,19255,19260,41
12/12/2008,17:11:00,19255,19270,19240,19260,48
12/12/2008,17:12:00,19265,19265,19245,19265,35
12/12/2008,17:13:00,19260,19260,19220,19230,41
12/12/2008,17:14:00,19230,19250,19230,19250,38
12/12/2008,17:15:00,19240,19245,19220,19235,41
12/12/2008,17:16:00,19245,19255,19240,19255,30
12/12/2008,17:17:00,19260,19265,19235,19260,34
12/12/2008,17:18:00,19260,19270,19235,19235,50
12/12/2008,17:19:00,19235,19275,19235,19275,58
12/12/2008,17:20:00,19265,19280,19250,19270,33
12/12/2008,17:21:00,19260,19275,19260,19260,35
12/12/2008,17:22:00,19280,19295,19275,19285,30
12/12/2008,17:23:00,19285,19285,19260,19275,19
12/12/2008,17:24:00,19270,19280,19260,19275,57
12/12/2008,17:25:00,19275,19275,19245,19255,74
12/12/2008,17:26:00,19250,19265,19250,19250,24
12/12/2008,17:27:00,19255,19260,19230,19240,53
12/12/2008,17:28:00,19240,19250,19220,19220,106
12/12/2008,17:29:00,19210,19230,19180,19200,143
12/12/2008,17:30:00,19200,19215,19175,19180,77
12/12/2008,17:31:00,19185,19230,19185,19230,115
12/12/2008,17:32:00,19235,19265,19230,19260,76
12/12/2008,17:33:00,19260,19275,19250,19270,76
12/12/2008,17:34:00,19270,19290,19270,19280,84
12/12/2008,17:35:00,19275,19325,19265,19325,121
12/12/2008,17:36:00,19320,19335,19300,19305,62
12/12/2008,17:37:00,19295,19305,19290,19305,33
12/12/2008,17:38:00,19305,19305,19285,19285,34
12/12/2008,17:39:00,19280,19290,19245,19290,40