DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
15/12/2008,09:00:00,19495,19580,19480,19580,28
15/12/2008,09:01:00,19580,19580,19415,19415,6
15/12/2008,09:02:00,19565,19570,19460,19480,146
15/12/2008,09:03:00,19475,19485,19470,19475,45
15/12/2008,09:04:00,19480,19545,19480,19525,103
15/12/2008,09:05:00,19520,19530,19500,19520,81
15/12/2008,09:06:00,19520,19550,19500,19540,49
15/12/2008,09:07:00,19535,19545,19520,19525,39
15/12/2008,09:08:00,19525,19530,19505,19505,24
15/12/2008,09:09:00,19500,19525,19495,19495,48
15/12/2008,09:10:00,19510,19520,19485,19505,45
15/12/2008,09:11:00,19505,19510,19475,19480,57
15/12/2008,09:12:00,19485,19485,19455,19455,67
15/12/2008,09:13:00,19455,19465,19440,19445,99
15/12/2008,09:14:00,19435,19450,19435,19440,74
15/12/2008,09:15:00,19435,19450,19435,19445,50
15/12/2008,09:16:00,19445,19460,19440,19440,75
15/12/2008,09:17:00,19445,19455,19445,19450,33
15/12/2008,09:18:00,19455,19475,19455,19475,322
15/12/2008,09:19:00,19480,19485,19465,19480,30
15/12/2008,09:20:00,19485,19500,19480,19485,52
15/12/2008,09:21:00,19490,19495,19480,19480,8
15/12/2008,09:22:00,19490,19505,19485,19505,58
15/12/2008,09:23:00,19500,19505,19495,19495,11
15/12/2008,09:24:00,19495,19495,19475,19490,35
15/12/2008,09:25:00,19495,19520,19495,19500,69
15/12/2008,09:26:00,19500,19515,19500,19505,15
15/12/2008,09:27:00,19510,19530,19505,19520,28
15/12/2008,09:28:00,19525,19525,19505,19505,25
15/12/2008,09:29:00,19500,19505,19500,19505,17
15/12/2008,09:30:00,19505,19515,19500,19505,40
15/12/2008,09:31:00,19510,19520,19500,19500,34
15/12/2008,09:32:00,19500,19525,19495,19520,47
15/12/2008,09:33:00,19525,19545,19525,19530,47
15/12/2008,09:34:00,19525,19525,19500,19515,27
15/12/2008,09:35:00,19515,19515,19490,19500,19
15/12/2008,09:36:00,19490,19520,19485,19515,30
15/12/2008,09:37:00,19505,19505,19470,19470,38
15/12/2008,09:38:00,19480,19500,19475,19475,23
15/12/2008,09:39:00,19475,19490,19475,19475,16
15/12/2008,09:40:00,19480,19490,19465,19490,27
15/12/2008,09:41:00,19490,19495,19470,19475,10
15/12/2008,09:42:00,19485,19485,19470,19470,7
15/12/2008,09:43:00,19475,19480,19475,19475,12
15/12/2008,09:44:00,19485,19505,19485,19490,29
15/12/2008,09:45:00,19495,19495,19465,19465,38
15/12/2008,09:46:00,19465,19475,19460,19460,29
15/12/2008,09:47:00,19465,19485,19460,19485,34
15/12/2008,09:48:00,19490,19490,19465,19465,10
15/12/2008,09:49:00,19460,19460,19445,19455,21
15/12/2008,09:50:00,19460,19470,19460,19470,17
15/12/2008,09:51:00,19465,19465,19455,19465,16
15/12/2008,09:52:00,19460,19465,19460,19465,20
15/12/2008,09:53:00,19465,19465,19415,19415,1048
15/12/2008,09:54:00,19420,19435,19410,19415,63
15/12/2008,09:55:00,19405,19420,19405,19420,20
15/12/2008,09:56:00,19420,19435,19420,19435,15
15/12/2008,09:57:00,19435,19445,19435,19435,55
15/12/2008,09:58:00,19435,19435,19380,19385,49
15/12/2008,09:59:00,19380,19400,19380,19400,36
15/12/2008,10:00:00,19390,19390,19350,19355,81
15/12/2008,10:01:00,19350,19375,19340,19375,45
15/12/2008,10:02:00,19355,19360,19350,19350,1007
15/12/2008,10:03:00,19355,19355,19345,19355,14
15/12/2008,10:04:00,19355,19355,19315,19315,57
15/12/2008,10:05:00,19315,19320,19285,19285,75
15/12/2008,10:06:00,19280,19315,19280,19315,73
15/12/2008,10:07:00,19310,19310,19285,19295,68
15/12/2008,10:08:00,19295,19310,19290,19305,29
15/12/2008,10:09:00,19310,19310,19290,19310,25
15/12/2008,10:10:00,19315,19325,19305,19310,31
15/12/2008,10:11:00,19300,19310,19300,19310,5
15/12/2008,10:12:00,19300,19300,19295,19295,14
15/12/2008,10:13:00,19295,19295,19265,19270,51
15/12/2008,10:14:00,19265,19275,19250,19250,30
15/12/2008,10:15:00,19250,19270,19250,19270,105
15/12/2008,10:16:00,19265,19265,19230,19230,55
15/12/2008,10:17:00,19235,19245,19225,19245,32
15/12/2008,10:18:00,19250,19255,19240,19245,18
15/12/2008,10:19:00,19245,19255,19245,19245,38
15/12/2008,10:20:00,19245,19245,19200,19210,122
15/12/2008,10:21:00,19220,19245,19215,19240,43
15/12/2008,10:22:00,19245,19250,19235,19245,147
15/12/2008,10:23:00,19250,19260,19235,19235,33
15/12/2008,10:24:00,19245,19245,19210,19215,36
15/12/2008,10:25:00,19220,19225,19200,19200,36
15/12/2008,10:26:00,19210,19235,19200,19230,30
15/12/2008,10:27:00,19230,19245,19220,19240,30
15/12/2008,10:28:00,19240,19250,19240,19250,15
15/12/2008,10:29:00,19255,19260,19255,19255,15
15/12/2008,10:30:00,19260,19265,19230,19255,45
15/12/2008,10:31:00,19260,19260,19250,19250,3
15/12/2008,10:32:00,19250,19255,19250,19255,8
15/12/2008,10:33:00,19260,19260,19240,19240,20
15/12/2008,10:34:00,19240,19255,19240,19250,28
15/12/2008,10:35:00,19245,19250,19225,19235,20
15/12/2008,10:36:00,19220,19240,19220,19240,17
15/12/2008,10:37:00,19240,19255,19240,19255,15
15/12/2008,10:38:00,19255,19260,19250,19260,6
15/12/2008,10:39:00,19260,19260,19230,19240,10
15/12/2008,10:40:00,19245,19255,19245,19245,19
15/12/2008,10:41:00,19240,19260,19240,19250,9
15/12/2008,10:42:00,19250,19255,19235,19240,20
15/12/2008,10:43:00,19240,19240,19220,19220,26
15/12/2008,10:44:00,19215,19215,19210,19215,31
15/12/2008,10:45:00,19205,19230,19205,19230,32
15/12/2008,10:46:00,19225,19225,19220,19220,18
15/12/2008,10:47:00,19215,19225,19215,19220,37
15/12/2008,10:48:00,19215,19220,19185,19195,77
15/12/2008,10:49:00,19200,19200,19175,19180,31
15/12/2008,10:50:00,19185,19200,19185,19200,38
15/12/2008,10:51:00,19205,19225,19205,19225,37
15/12/2008,10:52:00,19215,19230,19215,19230,35
15/12/2008,10:53:00,19230,19240,19230,19235,15
15/12/2008,10:54:00,19230,19235,19230,19230,9
15/12/2008,10:55:00,19230,19235,19225,19225,15
15/12/2008,10:56:00,19235,19235,19220,19220,11
15/12/2008,10:57:00,19220,19230,19220,19225,8
15/12/2008,10:58:00,19225,19225,19215,19225,19
15/12/2008,10:59:00,19230,19235,19230,19235,16
15/12/2008,11:00:00,19240,19240,19215,19235,33
15/12/2008,11:01:00,19230,19250,19225,19240,32
15/12/2008,11:02:00,19240,19250,19235,19240,65
15/12/2008,11:03:00,19250,19250,19250,19250,9
15/12/2008,11:04:00,19250,19265,19240,19255,35
15/12/2008,11:05:00,19255,19255,19255,19255,1
15/12/2008,11:06:00,19255,19280,19255,19275,29
15/12/2008,11:07:00,19280,19295,19280,19280,24
15/12/2008,11:08:00,19285,19285,19270,19270,10
15/12/2008,11:09:00,19275,19280,19275,19280,10
15/12/2008,11:10:00,19280,19285,19270,19270,16
15/12/2008,11:11:00,19280,19285,19280,19285,5
15/12/2008,11:12:00,19285,19285,19275,19285,10
15/12/2008,11:13:00,19270,19280,19270,19270,6
15/12/2008,11:14:00,19280,19285,19280,19285,2
15/12/2008,11:15:00,19290,19300,19290,19300,26
15/12/2008,11:16:00,19300,19335,19300,19320,46
15/12/2008,11:17:00,19320,19325,19315,19320,20
15/12/2008,11:18:00,19320,19325,19290,19290,19
15/12/2008,11:19:00,19290,19295,19280,19290,21
15/12/2008,11:20:00,19285,19300,19270,19290,25
15/12/2008,11:21:00,19290,19305,19285,19290,13
15/12/2008,11:23:00,19290,19290,19285,19290,29
15/12/2008,11:24:00,19290,19305,19290,19300,21
15/12/2008,11:25:00,19295,19320,19295,19310,10
15/12/2008,11:26:00,19295,19295,19295,19295,1
15/12/2008,11:27:00,19300,19310,19300,19310,2
15/12/2008,11:28:00,19310,19320,19305,19320,564
15/12/2008,11:29:00,19315,19330,19310,19310,14
15/12/2008,11:30:00,19325,19335,19315,19330,19
15/12/2008,11:31:00,19335,19335,19330,19330,9
15/12/2008,11:32:00,19325,19325,19325,19325,2
15/12/2008,11:33:00,19320,19320,19310,19310,4
15/12/2008,11:34:00,19310,19320,19310,19320,6
15/12/2008,11:35:00,19315,19325,19315,19325,4
15/12/2008,11:36:00,19310,19330,19310,19320,11
15/12/2008,11:37:00,19315,19315,19305,19315,5
15/12/2008,11:38:00,19315,19325,19305,19305,6
15/12/2008,11:39:00,19305,19305,19300,19300,8
15/12/2008,11:40:00,19295,19315,19295,19315,11
15/12/2008,11:41:00,19315,19315,19300,19300,16
15/12/2008,11:42:00,19295,19295,19295,19295,3
15/12/2008,11:43:00,19290,19295,19290,19295,27
15/12/2008,11:44:00,19295,19295,19295,19295,2
15/12/2008,11:45:00,19300,19300,19295,19295,4
15/12/2008,11:46:00,19290,19325,19290,19315,23
15/12/2008,11:47:00,19310,19320,19305,19305,8
15/12/2008,11:48:00,19315,19325,19315,19325,10
15/12/2008,11:49:00,19330,19330,19315,19315,20
15/12/2008,11:50:00,19325,19360,19320,19360,66
15/12/2008,11:51:00,19350,19355,19350,19355,2
15/12/2008,11:52:00,19360,19360,19355,19355,7
15/12/2008,11:53:00,19360,19370,19360,19360,7
15/12/2008,11:54:00,19360,19360,19360,19360,1
15/12/2008,11:55:00,19360,19360,19355,19360,9
15/12/2008,11:56:00,19355,19365,19355,19365,6
15/12/2008,11:57:00,19365,19370,19365,19365,10
15/12/2008,11:58:00,19375,19375,19355,19355,7
15/12/2008,11:59:00,19355,19365,19355,19365,7
15/12/2008,12:00:00,19365,19370,19350,19355,14
15/12/2008,12:01:00,19350,19350,19330,19330,23
15/12/2008,12:02:00,19335,19340,19335,19335,12
15/12/2008,12:03:00,19340,19340,19340,19340,2
15/12/2008,12:04:00,19340,19340,19330,19330,3
15/12/2008,12:05:00,19335,19335,19320,19325,14
15/12/2008,12:06:00,19325,19345,19325,19345,39
15/12/2008,12:07:00,19345,19345,19330,19330,9
15/12/2008,12:08:00,19320,19330,19315,19325,128
15/12/2008,12:09:00,19320,19320,19310,19310,11
15/12/2008,12:10:00,19310,19310,19310,19310,1
15/12/2008,12:11:00,19305,19310,19305,19310,4
15/12/2008,12:12:00,19310,19320,19310,19320,8
15/12/2008,12:13:00,19315,19330,19315,19330,8
15/12/2008,12:14:00,19320,19320,19310,19310,4
15/12/2008,12:15:00,19320,19330,19315,19320,21
15/12/2008,12:17:00,19315,19315,19310,19310,6
15/12/2008,12:18:00,19310,19315,19310,19315,3
15/12/2008,12:19:00,19320,19325,19315,19315,12
15/12/2008,12:20:00,19310,19310,19300,19305,86
15/12/2008,12:21:00,19310,19310,19300,19300,45
15/12/2008,12:22:00,19295,19310,19285,19290,37
15/12/2008,12:23:00,19285,19285,19285,19285,1
15/12/2008,12:24:00,19280,19285,19265,19275,32
15/12/2008,12:25:00,19285,19285,19275,19280,10
15/12/2008,12:26:00,19280,19290,19280,19290,10
15/12/2008,12:27:00,19280,19280,19280,19280,7
15/12/2008,12:28:00,19285,19285,19285,19285,2
15/12/2008,12:29:00,19290,19290,19285,19285,5
15/12/2008,12:30:00,19285,19285,19285,19285,10
15/12/2008,12:31:00,19290,19290,19290,19290,2
15/12/2008,12:32:00,19290,19290,19290,19290,5
15/12/2008,12:33:00,19290,19290,19285,19285,4
15/12/2008,12:34:00,19290,19290,19290,19290,2
15/12/2008,12:35:00,19285,19285,19285,19285,1
15/12/2008,12:36:00,19285,19290,19280,19290,30
15/12/2008,12:37:00,19290,19295,19290,19290,50
15/12/2008,12:38:00,19285,19290,19280,19290,5
15/12/2008,12:39:00,19290,19295,19280,19290,16
15/12/2008,12:40:00,19285,19285,19275,19275,14
15/12/2008,12:41:00,19280,19285,19270,19270,7
15/12/2008,12:42:00,19260,19260,19245,19245,16
15/12/2008,12:43:00,19245,19245,19220,19245,38
15/12/2008,12:44:00,19235,19240,19235,19240,7
15/12/2008,12:45:00,19235,19235,19230,19230,4
15/12/2008,12:46:00,19235,19250,19235,19235,29
15/12/2008,12:47:00,19240,19245,19240,19245,8
15/12/2008,12:48:00,19240,19245,19235,19245,4
15/12/2008,12:49:00,19240,19240,19240,19240,44
15/12/2008,12:50:00,19235,19235,19235,19235,1
15/12/2008,12:51:00,19235,19240,19230,19240,13
15/12/2008,12:52:00,19235,19245,19235,19240,62
15/12/2008,12:53:00,19235,19240,19235,19240,4
15/12/2008,12:54:00,19235,19250,19235,19245,45
15/12/2008,12:55:00,19250,19260,19250,19250,6
15/12/2008,12:56:00,19260,19285,19260,19280,30
15/12/2008,12:57:00,19280,19285,19265,19265,2012
15/12/2008,12:58:00,19270,19270,19260,19260,8
15/12/2008,12:59:00,19260,19265,19255,19260,9
15/12/2008,13:00:00,19255,19255,19255,19255,1
15/12/2008,13:01:00,19250,19255,19250,19255,3
15/12/2008,13:02:00,19235,19245,19230,19230,8
15/12/2008,13:03:00,19220,19220,19185,19190,52
15/12/2008,13:04:00,19195,19200,19185,19195,31
15/12/2008,13:05:00,19180,19190,19175,19175,27
15/12/2008,13:06:00,19175,19180,19170,19175,25
15/12/2008,13:07:00,19170,19180,19150,19180,35
15/12/2008,13:08:00,19175,19175,19160,19170,8
15/12/2008,13:10:00,19160,19160,19150,19150,8
15/12/2008,13:11:00,19150,19160,19145,19155,14
15/12/2008,13:12:00,19150,19150,19145,19145,5
15/12/2008,13:13:00,19150,19155,19145,19145,14
15/12/2008,13:14:00,19150,19150,19115,19120,161
15/12/2008,13:15:00,19115,19140,19115,19140,35
15/12/2008,13:16:00,19145,19155,19140,19140,29
15/12/2008,13:17:00,19140,19140,19135,19135,424
15/12/2008,13:18:00,19140,19160,19140,19150,11
15/12/2008,13:19:00,19150,19150,19120,19120,17
15/12/2008,13:20:00,19125,19135,19125,19125,25
15/12/2008,13:21:00,19130,19135,19105,19105,32
15/12/2008,13:22:00,19110,19110,19090,19105,58
15/12/2008,13:23:00,19110,19130,19110,19120,9
15/12/2008,13:24:00,19125,19135,19120,19135,7
15/12/2008,13:25:00,19140,19140,19140,19140,2
15/12/2008,13:26:00,19140,19140,19130,19140,13
15/12/2008,13:27:00,19140,19160,19135,19160,16
15/12/2008,13:28:00,19160,19170,19155,19170,22
15/12/2008,13:29:00,19160,19160,19160,19160,4
15/12/2008,13:30:00,19160,19160,19150,19150,15
15/12/2008,13:31:00,19150,19155,19150,19155,14
15/12/2008,13:32:00,19160,19160,19145,19145,7
15/12/2008,13:33:00,19145,19145,19145,19145,2
15/12/2008,13:34:00,19150,19160,19150,19160,10
15/12/2008,13:35:00,19145,19150,19140,19140,6
15/12/2008,13:36:00,19135,19145,19135,19145,8
15/12/2008,13:37:00,19145,19155,19140,19155,54
15/12/2008,13:38:00,19155,19155,19150,19150,2
15/12/2008,13:39:00,19145,19145,19135,19135,4
15/12/2008,13:40:00,19125,19125,19110,19115,13
15/12/2008,13:41:00,19115,19115,19105,19110,8
15/12/2008,13:42:00,19115,19115,19105,19115,8
15/12/2008,13:43:00,19110,19110,19110,19110,4
15/12/2008,13:44:00,19110,19115,19105,19105,8
15/12/2008,13:45:00,19100,19100,19100,19100,4
15/12/2008,13:46:00,19100,19100,19100,19100,4
15/12/2008,13:47:00,19105,19115,19105,19115,14
15/12/2008,13:48:00,19110,19110,19105,19110,29
15/12/2008,13:49:00,19105,19110,19100,19110,11
15/12/2008,13:50:00,19105,19105,19075,19080,27
15/12/2008,13:51:00,19075,19090,19070,19070,38
15/12/2008,13:52:00,19080,19100,19080,19090,21
15/12/2008,13:53:00,19090,19095,19090,19095,9
15/12/2008,13:54:00,19090,19090,19085,19085,6
15/12/2008,13:55:00,19085,19090,19080,19090,13
15/12/2008,13:56:00,19090,19090,19085,19085,7
15/12/2008,13:57:00,19085,19090,19085,19090,6
15/12/2008,13:58:00,19080,19090,19075,19090,14
15/12/2008,13:59:00,19090,19090,19090,19090,2
15/12/2008,14:00:00,19085,19120,19085,19120,46
15/12/2008,14:01:00,19120,19125,19115,19120,7
15/12/2008,14:02:00,19115,19120,19115,19115,12
15/12/2008,14:03:00,19125,19125,19115,19115,7
15/12/2008,14:05:00,19120,19120,19120,19120,3
15/12/2008,14:06:00,19125,19135,19125,19135,14
15/12/2008,14:07:00,19135,19145,19135,19145,11
15/12/2008,14:08:00,19145,19150,19140,19145,4
15/12/2008,14:09:00,19145,19145,19145,19145,1
15/12/2008,14:10:00,19150,19150,19145,19145,5
15/12/2008,14:11:00,19150,19150,19145,19145,10
15/12/2008,14:12:00,19150,19160,19150,19160,16
15/12/2008,14:13:00,19160,19160,19155,19155,4
15/12/2008,14:14:00,19150,19150,19145,19145,2
15/12/2008,14:16:00,19145,19155,19145,19150,7
15/12/2008,14:17:00,19150,19155,19150,19155,6
15/12/2008,14:18:00,19155,19160,19155,19160,10
15/12/2008,14:19:00,19160,19160,19160,19160,3
15/12/2008,14:20:00,19155,19160,19150,19155,53
15/12/2008,14:21:00,19160,19160,19150,19150,20
15/12/2008,14:22:00,19145,19160,19145,19160,34
15/12/2008,14:23:00,19155,19155,19155,19155,7
15/12/2008,14:24:00,19165,19165,19160,19160,3
15/12/2008,14:25:00,19155,19155,19155,19155,3
15/12/2008,14:26:00,19155,19155,19155,19155,6
15/12/2008,14:27:00,19155,19160,19155,19160,5
15/12/2008,14:28:00,19160,19160,19155,19155,3
15/12/2008,14:29:00,19160,19160,19155,19155,5
15/12/2008,14:30:00,19165,19195,19155,19180,59
15/12/2008,14:31:00,19180,19180,19175,19175,4
15/12/2008,14:32:00,19185,19185,19180,19185,4
15/12/2008,14:34:00,19180,19180,19180,19180,1
15/12/2008,14:35:00,19180,19205,19180,19200,21
15/12/2008,14:36:00,19205,19210,19205,19210,10
15/12/2008,14:37:00,19215,19220,19205,19205,22
15/12/2008,14:38:00,19210,19220,19210,19210,9
15/12/2008,14:39:00,19215,19220,19215,19215,20
15/12/2008,14:40:00,19225,19235,19215,19225,69
15/12/2008,14:41:00,19225,19230,19220,19230,11
15/12/2008,14:42:00,19220,19225,19215,19225,7
15/12/2008,14:43:00,19220,19225,19220,19225,164
15/12/2008,14:44:00,19225,19225,19200,19200,33
15/12/2008,14:45:00,19205,19205,19190,19195,59
15/12/2008,14:46:00,19200,19210,19200,19205,9
15/12/2008,14:47:00,19205,19205,19190,19190,9
15/12/2008,14:48:00,19200,19200,19200,19200,2
15/12/2008,14:49:00,19195,19195,19195,19195,4
15/12/2008,14:50:00,19190,19195,19190,19190,3
15/12/2008,14:51:00,19200,19200,19185,19185,106
15/12/2008,14:52:00,19180,19180,19155,19160,31
15/12/2008,14:53:00,19160,19160,19160,19160,2
15/12/2008,14:54:00,19160,19165,19160,19165,6
15/12/2008,14:55:00,19160,19160,19155,19155,2
15/12/2008,14:56:00,19155,19175,19155,19175,10
15/12/2008,14:57:00,19170,19175,19165,19175,5
15/12/2008,14:58:00,19180,19185,19175,19175,14
15/12/2008,14:59:00,19175,19175,19170,19175,7
15/12/2008,15:00:00,19170,19170,19160,19160,16
15/12/2008,15:01:00,19165,19175,19160,19175,6
15/12/2008,15:02:00,19165,19175,19150,19155,11
15/12/2008,15:03:00,19160,19170,19160,19165,47
15/12/2008,15:04:00,19175,19175,19175,19175,1
15/12/2008,15:05:00,19170,19195,19170,19190,11
15/12/2008,15:06:00,19200,19200,19200,19200,3
15/12/2008,15:07:00,19200,19200,19195,19200,83
15/12/2008,15:08:00,19200,19210,19195,19210,8
15/12/2008,15:09:00,19220,19250,19215,19235,33
15/12/2008,15:10:00,19235,19245,19230,19230,33
15/12/2008,15:11:00,19225,19230,19225,19225,5
15/12/2008,15:12:00,19225,19225,19210,19220,9
15/12/2008,15:13:00,19210,19220,19210,19220,4
15/12/2008,15:14:00,19215,19215,19210,19210,4
15/12/2008,15:15:00,19215,19220,19210,19215,64
15/12/2008,15:16:00,19215,19275,19215,19260,46
15/12/2008,15:17:00,19245,19250,19230,19230,13
15/12/2008,15:18:00,19240,19240,19230,19230,4
15/12/2008,15:19:00,19235,19235,19230,19230,2
15/12/2008,15:20:00,19235,19245,19230,19235,33
15/12/2008,15:21:00,19240,19240,19235,19235,50
15/12/2008,15:22:00,19235,19250,19235,19240,73
15/12/2008,15:23:00,19235,19235,19230,19230,8
15/12/2008,15:24:00,19225,19235,19225,19235,9
15/12/2008,15:25:00,19220,19220,19220,19220,2
15/12/2008,15:26:00,19225,19225,19225,19225,91
15/12/2008,15:27:00,19225,19225,19220,19225,11
15/12/2008,15:28:00,19230,19235,19215,19215,9
15/12/2008,15:29:00,19220,19220,19220,19220,3
15/12/2008,15:30:00,19225,19225,19200,19200,31
15/12/2008,15:31:00,19195,19205,19185,19185,16
15/12/2008,15:32:00,19185,19190,19175,19175,36
15/12/2008,15:33:00,19185,19225,19185,19225,44
15/12/2008,15:34:00,19225,19225,19190,19200,34
15/12/2008,15:35:00,19190,19200,19160,19170,42
15/12/2008,15:36:00,19170,19180,19140,19180,169
15/12/2008,15:37:00,19170,19185,19170,19185,16
15/12/2008,15:38:00,19170,19190,19170,19190,25
15/12/2008,15:39:00,19190,19190,19140,19150,76
15/12/2008,15:40:00,19145,19145,19120,19125,53
15/12/2008,15:41:00,19125,19135,19100,19100,44
15/12/2008,15:42:00,19105,19135,19105,19130,74
15/12/2008,15:43:00,19120,19150,19120,19145,29
15/12/2008,15:44:00,19150,19150,19115,19115,24
15/12/2008,15:45:00,19110,19120,19095,19095,186
15/12/2008,15:46:00,19095,19120,19080,19120,69
15/12/2008,15:47:00,19120,19130,19105,19105,113
15/12/2008,15:48:00,19110,19150,19105,19150,21
15/12/2008,15:49:00,19145,19145,19125,19125,8
15/12/2008,15:50:00,19120,19120,19050,19065,95
15/12/2008,15:51:00,19060,19065,19045,19055,68
15/12/2008,15:52:00,19050,19060,19025,19035,49
15/12/2008,15:53:00,19035,19050,19030,19045,43
15/12/2008,15:54:00,19040,19055,19035,19045,40
15/12/2008,15:55:00,19045,19050,19025,19025,39
15/12/2008,15:56:00,19025,19045,19015,19045,84
15/12/2008,15:57:00,19045,19060,19040,19060,53
15/12/2008,15:58:00,19060,19060,19015,19030,86
15/12/2008,15:59:00,19025,19035,19020,19035,125
15/12/2008,16:00:00,19025,19030,19010,19020,77
15/12/2008,16:01:00,19015,19030,19010,19010,61
15/12/2008,16:02:00,19010,19030,18995,19025,86
15/12/2008,16:03:00,19025,19040,19000,19005,44
15/12/2008,16:04:00,19005,19005,18985,18990,55
15/12/2008,16:05:00,19000,19030,18995,19020,37
15/12/2008,16:06:00,19015,19015,18980,18980,305
15/12/2008,16:07:00,18985,19005,18985,19000,23
15/12/2008,16:08:00,19010,19030,18995,19015,41
15/12/2008,16:09:00,19015,19020,18970,18980,56
15/12/2008,16:10:00,18980,18980,18960,18980,30
15/12/2008,16:11:00,18985,19005,18975,18980,44
15/12/2008,16:12:00,18980,19020,18980,18985,61
15/12/2008,16:13:00,18975,18985,18970,18985,268
15/12/2008,16:14:00,18995,19020,18985,18995,37
15/12/2008,16:15:00,18990,18990,18955,18980,87
15/12/2008,16:16:00,18990,19005,18980,19005,35
15/12/2008,16:17:00,19015,19015,18980,18985,169
15/12/2008,16:18:00,19000,19010,18980,19005,21
15/12/2008,16:19:00,18995,18995,18985,18985,210
15/12/2008,16:20:00,18990,18990,18945,18945,85
15/12/2008,16:21:00,18945,18945,18915,18945,84
15/12/2008,16:22:00,18935,18935,18895,18895,82
15/12/2008,16:23:00,18900,18915,18885,18915,47
15/12/2008,16:24:00,18920,18940,18920,18935,30
15/12/2008,16:25:00,18925,18940,18915,18915,19
15/12/2008,16:26:00,18910,18945,18905,18945,66
15/12/2008,16:27:00,18950,18950,18925,18940,81
15/12/2008,16:28:00,18930,18955,18930,18955,36
15/12/2008,16:29:00,18960,18975,18955,18960,51
15/12/2008,16:30:00,18960,18975,18955,18975,337
15/12/2008,16:31:00,18980,19030,18975,19030,69
15/12/2008,16:32:00,19025,19060,19025,19025,59
15/12/2008,16:33:00,19025,19045,19020,19020,33
15/12/2008,16:34:00,19020,19035,19020,19035,16
15/12/2008,16:35:00,19025,19045,19025,19035,23
15/12/2008,16:36:00,19030,19030,19005,19005,16
15/12/2008,16:37:00,19000,19025,19000,19000,36
15/12/2008,16:38:00,19010,19025,19000,19025,42
15/12/2008,16:39:00,19020,19040,19010,19030,26
15/12/2008,16:40:00,19030,19030,19015,19015,11
15/12/2008,16:41:00,19020,19040,19020,19030,19
15/12/2008,16:42:00,19040,19050,19040,19040,11
15/12/2008,16:43:00,19040,19060,19035,19060,44
15/12/2008,16:44:00,19050,19050,19020,19030,35
15/12/2008,16:45:00,19020,19025,19015,19020,21
15/12/2008,16:46:00,19025,19040,19005,19010,60
15/12/2008,16:47:00,19010,19010,18960,18970,35
15/12/2008,16:48:00,18975,18975,18935,18935,41
15/12/2008,16:49:00,18940,18950,18930,18940,22
15/12/2008,16:50:00,18950,18950,18930,18940,19
15/12/2008,16:51:00,18940,18940,18920,18930,24
15/12/2008,16:52:00,18930,18975,18930,18965,103
15/12/2008,16:53:00,18970,18970,18935,18960,22
15/12/2008,16:54:00,18945,18945,18910,18920,58
15/12/2008,16:55:00,18925,18945,18925,18935,15
15/12/2008,16:56:00,18930,18955,18930,18940,21
15/12/2008,16:57:00,18945,18950,18925,18950,131
15/12/2008,16:58:00,18950,18950,18940,18945,16
15/12/2008,16:59:00,18940,18955,18915,18955,20
15/12/2008,17:00:00,18930,18940,18915,18925,30
15/12/2008,17:01:00,18925,18940,18920,18935,151
15/12/2008,17:02:00,18935,18940,18915,18940,28
15/12/2008,17:03:00,18935,18935,18925,18930,9
15/12/2008,17:04:00,18930,18935,18910,18930,26
15/12/2008,17:05:00,18920,18935,18920,18930,22
15/12/2008,17:06:00,18930,18960,18925,18950,67
15/12/2008,17:07:00,18945,18945,18920,18940,26
15/12/2008,17:08:00,18955,18985,18955,18985,27
15/12/2008,17:09:00,18980,19020,18970,19020,42
15/12/2008,17:10:00,19010,19025,18995,19000,32
15/12/2008,17:11:00,18995,18995,18975,18980,25
15/12/2008,17:12:00,18975,19005,18965,19005,25
15/12/2008,17:13:00,19000,19015,18980,19015,49
15/12/2008,17:14:00,19005,19015,19000,19015,21
15/12/2008,17:15:00,19025,19050,19020,19020,45
15/12/2008,17:16:00,19030,19050,19010,19045,17
15/12/2008,17:17:00,19040,19045,19030,19030,4
15/12/2008,17:18:00,19025,19035,19020,19030,6
15/12/2008,17:19:00,19030,19035,19005,19020,33
15/12/2008,17:20:00,19015,19030,19015,19025,39
15/12/2008,17:21:00,19020,19045,19015,19045,45
15/12/2008,17:22:00,19045,19050,19030,19050,32
15/12/2008,17:23:00,19050,19050,19030,19030,34
15/12/2008,17:24:00,19025,19030,19000,19020,69
15/12/2008,17:25:00,19010,19030,19010,19030,34
15/12/2008,17:26:00,19025,19045,19025,19045,35
15/12/2008,17:27:00,19040,19060,19040,19045,71
15/12/2008,17:28:00,19045,19050,19040,19050,39
15/12/2008,17:29:00,19050,19080,19050,19065,114
15/12/2008,17:30:00,19070,19085,19055,19055,124
15/12/2008,17:31:00,19055,19065,19040,19055,80
15/12/2008,17:32:00,19055,19055,19045,19045,35
15/12/2008,17:33:00,19045,19045,19025,19030,57
15/12/2008,17:34:00,19025,19025,19015,19025,26
15/12/2008,17:35:00,19030,19045,19020,19020,23
15/12/2008,17:36:00,19035,19035,19020,19035,12
15/12/2008,17:37:00,19035,19045,19025,19040,35
15/12/2008,17:38:00,19040,19045,19035,19035,24
15/12/2008,17:39:00,19040,19090,19030,19070,80