DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/12/2008,11:26:00,19175,19190,19170,19185,25
19/12/2008,11:27:00,19185,19190,19180,19180,12
19/12/2008,11:28:00,19180,19180,19160,19160,33
19/12/2008,11:29:00,19170,19175,19160,19160,18
19/12/2008,11:30:00,19160,19160,19150,19150,12
19/12/2008,11:31:00,19155,19155,19145,19145,9
19/12/2008,11:32:00,19155,19155,19135,19135,35
19/12/2008,11:33:00,19135,19135,19120,19130,55
19/12/2008,11:34:00,19130,19135,19125,19135,22
19/12/2008,11:35:00,19135,19135,19130,19135,14
19/12/2008,11:36:00,19135,19135,19130,19130,11
19/12/2008,11:37:00,19140,19140,19130,19140,10
19/12/2008,11:38:00,19140,19140,19140,19140,5
19/12/2008,11:39:00,19140,19155,19140,19150,12
19/12/2008,11:40:00,19160,19170,19155,19170,10
19/12/2008,11:41:00,19170,19175,19170,19175,9
19/12/2008,11:42:00,19175,19175,19175,19175,4
19/12/2008,11:43:00,19180,19190,19180,19190,13
19/12/2008,11:44:00,19185,19230,19185,19220,71
19/12/2008,11:45:00,19225,19245,19220,19240,69
19/12/2008,11:46:00,19240,19265,19235,19250,74
19/12/2008,11:47:00,19255,19255,19240,19250,27
19/12/2008,11:48:00,19245,19245,19235,19235,12
19/12/2008,11:49:00,19240,19290,19240,19290,47
19/12/2008,11:50:00,19290,19320,19290,19310,75
19/12/2008,11:51:00,19315,19320,19295,19305,26
19/12/2008,11:52:00,19310,19360,19310,19355,101
19/12/2008,11:53:00,19350,19405,19345,19390,96
19/12/2008,11:54:00,19390,19440,19390,19430,112
19/12/2008,11:55:00,19435,19460,19420,19445,121
19/12/2008,11:56:00,19450,19450,19405,19405,71
19/12/2008,11:57:00,19390,19400,19360,19360,41
19/12/2008,11:58:00,19360,19385,19350,19385,53
19/12/2008,11:59:00,19385,19400,19370,19380,32
19/12/2008,12:00:00,19385,19385,19335,19350,47
19/12/2008,12:01:00,19355,19370,19355,19360,19
19/12/2008,12:02:00,19360,19370,19350,19355,37
19/12/2008,12:03:00,19355,19370,19355,19370,19
19/12/2008,12:04:00,19370,19385,19370,19380,10
19/12/2008,12:05:00,19385,19395,19375,19375,7
19/12/2008,12:06:00,19380,19390,19375,19390,10
19/12/2008,12:07:00,19390,19405,19390,19400,10
19/12/2008,12:08:00,19400,19400,19395,19395,13
19/12/2008,12:09:00,19395,19395,19390,19390,6
19/12/2008,12:10:00,19395,19400,19390,19390,7
19/12/2008,12:11:00,19395,19400,19390,19400,7
19/12/2008,12:12:00,19400,19425,19395,19425,12
19/12/2008,12:13:00,19420,19420,19415,19420,20
19/12/2008,12:14:00,19425,19435,19420,19435,19
19/12/2008,12:15:00,19430,19430,19425,19425,12
19/12/2008,12:16:00,19425,19425,19415,19415,5
19/12/2008,12:17:00,19420,19420,19400,19400,20
19/12/2008,12:18:00,19400,19400,19385,19385,8
19/12/2008,12:19:00,19390,19400,19390,19400,17
19/12/2008,12:20:00,19400,19400,19385,19385,15
19/12/2008,12:21:00,19385,19385,19380,19385,8
19/12/2008,12:22:00,19380,19380,19380,19380,3
19/12/2008,12:23:00,19375,19385,19370,19385,15
19/12/2008,12:24:00,19375,19375,19360,19360,7
19/12/2008,12:25:00,19355,19355,19350,19355,17
19/12/2008,12:26:00,19355,19375,19355,19375,17
19/12/2008,12:27:00,19380,19380,19360,19365,9
19/12/2008,12:28:00,19365,19375,19355,19360,13
19/12/2008,12:29:00,19365,19375,19365,19365,15
19/12/2008,12:30:00,19360,19360,19350,19355,16
19/12/2008,12:31:00,19355,19355,19345,19355,16
19/12/2008,12:32:00,19350,19360,19350,19360,8
19/12/2008,12:33:00,19350,19350,19340,19340,10
19/12/2008,12:34:00,19340,19340,19330,19330,13
19/12/2008,12:35:00,19340,19340,19330,19330,12
19/12/2008,12:36:00,19335,19335,19335,19335,2
19/12/2008,12:37:00,19340,19340,19340,19340,1
19/12/2008,12:38:00,19345,19345,19335,19335,15
19/12/2008,12:39:00,19340,19340,19335,19335,5
19/12/2008,12:40:00,19330,19330,19330,19330,2
19/12/2008,12:41:00,19330,19330,19320,19325,12
19/12/2008,12:42:00,19330,19350,19330,19345,10
19/12/2008,12:43:00,19350,19350,19345,19345,2
19/12/2008,12:44:00,19335,19340,19315,19320,17
19/12/2008,12:45:00,19315,19325,19305,19315,13
19/12/2008,12:46:00,19310,19310,19310,19310,4
19/12/2008,12:47:00,19310,19310,19280,19295,64
19/12/2008,12:48:00,19290,19295,19290,19290,6
19/12/2008,12:49:00,19295,19295,19295,19295,1
19/12/2008,12:50:00,19295,19300,19295,19300,5
19/12/2008,12:51:00,19295,19295,19280,19280,10
19/12/2008,12:52:00,19290,19315,19280,19315,12
19/12/2008,12:53:00,19315,19335,19315,19330,20
19/12/2008,12:54:00,19345,19345,19335,19340,6
19/12/2008,12:55:00,19340,19350,19340,19345,6
19/12/2008,12:56:00,19350,19355,19345,19350,19
19/12/2008,12:57:00,19340,19340,19335,19340,5
19/12/2008,12:58:00,19345,19375,19335,19375,17
19/12/2008,12:59:00,19380,19390,19370,19370,8
19/12/2008,13:00:00,19375,19375,19325,19325,28
19/12/2008,13:01:00,19325,19340,19320,19340,16
19/12/2008,13:02:00,19330,19335,19315,19325,22
19/12/2008,13:03:00,19335,19335,19320,19320,9
19/12/2008,13:04:00,19330,19335,19310,19325,18
19/12/2008,13:05:00,19335,19340,19320,19330,13
19/12/2008,13:06:00,19330,19330,19330,19330,1
19/12/2008,13:07:00,19320,19320,19310,19310,15
19/12/2008,13:08:00,19310,19310,19310,19310,3
19/12/2008,13:09:00,19310,19310,19300,19300,4
19/12/2008,13:10:00,19295,19295,19285,19295,6
19/12/2008,13:11:00,19290,19300,19285,19300,12
19/12/2008,13:12:00,19300,19300,19300,19300,4
19/12/2008,13:14:00,19310,19310,19310,19310,2
19/12/2008,13:15:00,19305,19305,19295,19295,9
19/12/2008,13:16:00,19305,19310,19295,19310,4
19/12/2008,13:17:00,19305,19305,19305,19305,4
19/12/2008,13:18:00,19300,19300,19300,19300,1
19/12/2008,13:20:00,19305,19305,19305,19305,1
19/12/2008,13:21:00,19300,19300,19295,19295,10
19/12/2008,13:22:00,19295,19305,19295,19300,12
19/12/2008,13:23:00,19300,19305,19300,19305,7
19/12/2008,13:24:00,19305,19305,19305,19305,1
19/12/2008,13:26:00,19305,19305,19305,19305,5
19/12/2008,13:27:00,19310,19310,19310,19310,2
19/12/2008,13:29:00,19320,19320,19320,19320,4
19/12/2008,13:30:00,19315,19315,19310,19310,7
19/12/2008,13:31:00,19315,19320,19315,19320,5
19/12/2008,13:32:00,19320,19330,19320,19330,15
19/12/2008,13:33:00,19330,19330,19320,19320,7
19/12/2008,13:34:00,19330,19330,19330,19330,3
19/12/2008,13:35:00,19320,19330,19315,19330,12
19/12/2008,13:36:00,19335,19340,19335,19340,5
19/12/2008,13:37:00,19330,19335,19330,19335,2
19/12/2008,13:38:00,19335,19335,19335,19335,1
19/12/2008,13:39:00,19325,19335,19325,19335,3
19/12/2008,13:40:00,19340,19340,19340,19340,2
19/12/2008,13:41:00,19340,19340,19335,19335,10
19/12/2008,13:44:00,19330,19330,19330,19330,1
19/12/2008,13:45:00,19330,19330,19320,19320,5
19/12/2008,13:46:00,19325,19325,19325,19325,1
19/12/2008,13:47:00,19330,19330,19325,19325,3
19/12/2008,13:48:00,19325,19325,19325,19325,2
19/12/2008,13:50:00,19335,19345,19335,19345,6
19/12/2008,13:51:00,19345,19350,19345,19350,4
19/12/2008,13:53:00,19355,19355,19355,19355,6
19/12/2008,13:54:00,19350,19350,19350,19350,1
19/12/2008,13:55:00,19345,19355,19345,19355,5
19/12/2008,13:56:00,19360,19365,19360,19365,5
19/12/2008,13:57:00,19365,19365,19365,19365,2
19/12/2008,13:58:00,19360,19375,19360,19370,11
19/12/2008,14:00:00,19370,19370,19355,19360,25
19/12/2008,14:01:00,19355,19360,19355,19360,6
19/12/2008,14:02:00,19360,19360,19350,19350,9
19/12/2008,14:03:00,19350,19355,19345,19345,12
19/12/2008,14:04:00,19350,19350,19350,19350,2
19/12/2008,14:05:00,19345,19345,19340,19340,3
19/12/2008,14:06:00,19345,19345,19345,19345,2
19/12/2008,14:07:00,19350,19350,19350,19350,7
19/12/2008,14:08:00,19350,19350,19345,19345,5
19/12/2008,14:09:00,19350,19350,19350,19350,2
19/12/2008,14:10:00,19355,19395,19355,19395,41
19/12/2008,14:11:00,19395,19405,19390,19405,24
19/12/2008,14:12:00,19400,19415,19400,19405,13
19/12/2008,14:13:00,19400,19410,19395,19400,23
19/12/2008,14:14:00,19400,19425,19400,19425,32
19/12/2008,14:15:00,19425,19430,19425,19425,9
19/12/2008,14:16:00,19425,19435,19420,19425,15
19/12/2008,14:17:00,19430,19430,19425,19425,12
19/12/2008,14:18:00,19425,19425,19420,19420,7
19/12/2008,14:19:00,19415,19425,19415,19415,11
19/12/2008,14:20:00,19410,19420,19410,19420,8
19/12/2008,14:21:00,19420,19425,19420,19425,18
19/12/2008,14:22:00,19425,19430,19425,19425,11
19/12/2008,14:23:00,19425,19425,19420,19425,6
19/12/2008,14:24:00,19420,19425,19420,19425,6
19/12/2008,14:25:00,19420,19435,19415,19420,28
19/12/2008,14:26:00,19415,19430,19415,19425,10
19/12/2008,14:27:00,19425,19425,19410,19415,32
19/12/2008,14:29:00,19405,19405,19395,19400,22
19/12/2008,14:30:00,19400,19400,19390,19390,16
19/12/2008,14:31:00,19395,19420,19390,19400,46
19/12/2008,14:32:00,19405,19410,19400,19405,17
19/12/2008,14:33:00,19405,19415,19405,19410,46
19/12/2008,14:34:00,19415,19430,19410,19425,33
19/12/2008,14:35:00,19415,19420,19410,19420,19
19/12/2008,14:36:00,19425,19425,19420,19420,2
19/12/2008,14:37:00,19430,19435,19425,19430,53
19/12/2008,14:38:00,19435,19435,19425,19425,10
19/12/2008,14:39:00,19420,19430,19420,19430,12
19/12/2008,14:40:00,19430,19435,19420,19435,5
19/12/2008,14:41:00,19435,19435,19430,19430,5
19/12/2008,14:42:00,19440,19450,19435,19440,15
19/12/2008,14:43:00,19445,19490,19445,19490,108
19/12/2008,14:44:00,19485,19495,19470,19475,24
19/12/2008,14:45:00,19480,19545,19475,19500,123
19/12/2008,14:46:00,19495,19530,19495,19495,58
19/12/2008,14:47:00,19500,19515,19495,19515,26
19/12/2008,14:48:00,19515,19515,19510,19510,4
19/12/2008,14:49:00,19515,19515,19480,19485,61
19/12/2008,14:50:00,19480,19505,19480,19500,21
19/12/2008,14:51:00,19505,19515,19500,19515,17
19/12/2008,14:52:00,19515,19535,19515,19535,39
19/12/2008,14:53:00,19535,19555,19535,19535,64
19/12/2008,14:54:00,19545,19545,19530,19535,46
19/12/2008,14:55:00,19540,19560,19530,19560,47
19/12/2008,14:56:00,19560,19580,19555,19570,28
19/12/2008,14:57:00,19570,19595,19570,19595,40
19/12/2008,14:58:00,19595,19645,19595,19640,68
19/12/2008,14:59:00,19645,19675,19640,19650,74
19/12/2008,15:00:00,19665,19690,19665,19670,60
19/12/2008,15:01:00,19675,19725,19675,19720,107
19/12/2008,15:02:00,19720,19730,19710,19710,59
19/12/2008,15:03:00,19710,19720,19710,19715,19
19/12/2008,15:04:00,19715,19720,19710,19710,22
19/12/2008,15:05:00,19710,19710,19685,19685,63
19/12/2008,15:06:00,19685,19695,19670,19675,42
19/12/2008,15:07:00,19675,19675,19655,19665,36
19/12/2008,15:08:00,19665,19670,19655,19660,31
19/12/2008,15:09:00,19655,19660,19630,19630,28
19/12/2008,15:10:00,19630,19635,19620,19625,30
19/12/2008,15:11:00,19620,19625,19600,19600,14
19/12/2008,15:12:00,19615,19615,19595,19595,39
19/12/2008,15:13:00,19590,19590,19560,19585,73
19/12/2008,15:14:00,19580,19580,19540,19550,78
19/12/2008,15:15:00,19545,19570,19545,19550,45
19/12/2008,15:16:00,19550,19550,19535,19540,22
19/12/2008,15:17:00,19540,19540,19535,19540,17
19/12/2008,15:18:00,19540,19555,19540,19550,16
19/12/2008,15:19:00,19540,19555,19540,19555,16
19/12/2008,15:20:00,19550,19570,19550,19565,9
19/12/2008,15:21:00,19560,19560,19550,19550,7
19/12/2008,15:22:00,19555,19555,19530,19530,45
19/12/2008,15:23:00,19530,19545,19530,19530,16
19/12/2008,15:24:00,19535,19545,19535,19540,10
19/12/2008,15:25:00,19540,19545,19540,19545,4
19/12/2008,15:26:00,19540,19550,19540,19550,9
19/12/2008,15:27:00,19550,19560,19550,19560,3
19/12/2008,15:28:00,19555,19580,19555,19580,13
19/12/2008,15:29:00,19570,19570,19560,19565,11
19/12/2008,15:30:00,19560,19610,19555,19610,21
19/12/2008,15:31:00,19610,19620,19600,19620,24
19/12/2008,15:32:00,19620,19650,19610,19635,52
19/12/2008,15:33:00,19630,19650,19630,19640,53
19/12/2008,15:34:00,19640,19650,19640,19650,15
19/12/2008,15:35:00,19635,19645,19635,19640,24
19/12/2008,15:36:00,19630,19635,19630,19635,7
19/12/2008,15:37:00,19635,19635,19615,19620,27
19/12/2008,15:38:00,19620,19620,19595,19595,29
19/12/2008,15:39:00,19595,19595,19570,19570,27
19/12/2008,15:40:00,19580,19600,19580,19600,16
19/12/2008,15:41:00,19600,19610,19595,19595,23
19/12/2008,15:42:00,19595,19595,19570,19575,19
19/12/2008,15:43:00,19570,19570,19560,19565,15
19/12/2008,15:44:00,19560,19585,19560,19575,21
19/12/2008,15:45:00,19575,19575,19560,19570,21
19/12/2008,15:46:00,19565,19565,19545,19555,34
19/12/2008,15:47:00,19555,19555,19540,19555,14
19/12/2008,15:48:00,19550,19555,19530,19550,10
19/12/2008,15:49:00,19555,19575,19545,19570,17
19/12/2008,15:50:00,19580,19595,19570,19595,13
19/12/2008,15:51:00,19600,19625,19600,19600,32
19/12/2008,15:52:00,19605,19620,19605,19620,13
19/12/2008,15:53:00,19615,19615,19595,19595,32
19/12/2008,15:54:00,19600,19600,19590,19590,4
19/12/2008,15:55:00,19590,19590,19585,19585,6
19/12/2008,15:56:00,19585,19585,19585,19585,2
19/12/2008,15:57:00,19585,19595,19580,19590,14
19/12/2008,15:58:00,19590,19615,19590,19595,35
19/12/2008,15:59:00,19585,19585,19565,19580,27
19/12/2008,16:00:00,19585,19605,19570,19605,29
19/12/2008,16:01:00,19605,19615,19590,19605,31
19/12/2008,16:02:00,19590,19605,19590,19605,9
19/12/2008,16:03:00,19615,19670,19615,19640,86
19/12/2008,16:04:00,19650,19665,19635,19665,18
19/12/2008,16:05:00,19670,19670,19645,19650,68
19/12/2008,16:06:00,19655,19665,19645,19660,20
19/12/2008,16:07:00,19665,19675,19665,19670,19
19/12/2008,16:08:00,19665,19670,19665,19670,11
19/12/2008,16:09:00,19670,19685,19670,19680,26
19/12/2008,16:10:00,19675,19680,19655,19670,23
19/12/2008,16:11:00,19675,19700,19675,19700,40
19/12/2008,16:12:00,19695,19705,19695,19705,38
19/12/2008,16:13:00,19700,19700,19695,19700,12
19/12/2008,16:14:00,19700,19700,19675,19675,27
19/12/2008,16:15:00,19680,19700,19680,19690,41
19/12/2008,16:16:00,19685,19695,19685,19685,26
19/12/2008,16:17:00,19690,19710,19690,19700,40
19/12/2008,16:18:00,19705,19710,19700,19705,7
19/12/2008,16:19:00,19705,19705,19690,19690,14
19/12/2008,16:20:00,19695,19705,19690,19695,19
19/12/2008,16:21:00,19690,19705,19690,19695,24
19/12/2008,16:22:00,19695,19695,19685,19690,15
19/12/2008,16:23:00,19690,19690,19675,19685,23
19/12/2008,16:24:00,19685,19690,19670,19675,36
19/12/2008,16:25:00,19680,19680,19650,19650,46
19/12/2008,16:26:00,19650,19670,19645,19660,41
19/12/2008,16:27:00,19655,19665,19655,19655,25
19/12/2008,16:28:00,19660,19660,19630,19630,42
19/12/2008,16:29:00,19630,19635,19610,19625,20
19/12/2008,16:30:00,19625,19630,19610,19610,13
19/12/2008,16:31:00,19610,19610,19600,19600,20
19/12/2008,16:32:00,19610,19615,19600,19600,21
19/12/2008,16:33:00,19605,19610,19600,19610,29
19/12/2008,16:34:00,19615,19615,19590,19590,27
19/12/2008,16:35:00,19600,19600,19585,19585,22
19/12/2008,16:36:00,19585,19605,19585,19605,8
19/12/2008,16:37:00,19615,19625,19615,19620,14
19/12/2008,16:38:00,19610,19615,19605,19615,6
19/12/2008,16:39:00,19605,19625,19605,19625,12
19/12/2008,16:40:00,19630,19635,19620,19625,16
19/12/2008,16:41:00,19630,19635,19625,19635,30
19/12/2008,16:42:00,19640,19660,19640,19650,44
19/12/2008,16:43:00,19650,19660,19645,19655,12
19/12/2008,16:44:00,19660,19665,19655,19665,7
19/12/2008,16:45:00,19665,19665,19645,19650,9
19/12/2008,16:46:00,19660,19660,19645,19645,12
19/12/2008,16:47:00,19645,19645,19615,19615,52
19/12/2008,16:48:00,19615,19620,19610,19610,10
19/12/2008,16:49:00,19600,19610,19600,19605,47
19/12/2008,16:50:00,19605,19620,19600,19620,24
19/12/2008,16:51:00,19630,19630,19620,19620,4
19/12/2008,16:52:00,19625,19650,19625,19650,26
19/12/2008,16:53:00,19645,19660,19640,19660,27
19/12/2008,16:54:00,19665,19680,19660,19680,31
19/12/2008,16:55:00,19670,19675,19655,19655,13
19/12/2008,16:56:00,19645,19660,19645,19660,8
19/12/2008,16:57:00,19655,19655,19650,19650,17
19/12/2008,16:58:00,19645,19655,19645,19645,6
19/12/2008,16:59:00,19650,19655,19635,19645,20
19/12/2008,17:00:00,19645,19655,19635,19645,24
19/12/2008,17:01:00,19655,19655,19605,19605,44
19/12/2008,17:02:00,19605,19605,19600,19600,15
19/12/2008,17:03:00,19595,19625,19595,19615,28
19/12/2008,17:04:00,19620,19620,19615,19615,8
19/12/2008,17:05:00,19615,19615,19610,19610,4
19/12/2008,17:06:00,19615,19615,19590,19595,32
19/12/2008,17:07:00,19590,19590,19565,19580,71
19/12/2008,17:08:00,19575,19575,19565,19570,14
19/12/2008,17:09:00,19560,19560,19530,19535,32
19/12/2008,17:10:00,19530,19535,19520,19535,21
19/12/2008,17:11:00,19525,19540,19520,19525,30
19/12/2008,17:12:00,19525,19530,19520,19530,18
19/12/2008,17:13:00,19530,19545,19530,19530,22
19/12/2008,17:14:00,19535,19540,19535,19540,14
19/12/2008,17:15:00,19535,19535,19510,19520,49
19/12/2008,17:16:00,19525,19530,19520,19520,23
19/12/2008,17:17:00,19530,19530,19515,19520,18
19/12/2008,17:18:00,19525,19525,19525,19525,1
19/12/2008,17:19:00,19530,19535,19525,19525,11
19/12/2008,17:20:00,19535,19545,19520,19545,34
19/12/2008,17:21:00,19545,19560,19540,19540,41
19/12/2008,17:22:00,19540,19545,19525,19530,29
19/12/2008,17:23:00,19530,19550,19525,19540,83
19/12/2008,17:24:00,19540,19590,19535,19570,133
19/12/2008,17:25:00,19580,19590,19545,19580,54
19/12/2008,17:26:00,19565,19575,19555,19555,28
19/12/2008,17:27:00,19560,19580,19530,19575,45
19/12/2008,17:28:00,19580,19645,19580,19645,160
19/12/2008,17:29:00,19655,19690,19605,19660,152
19/12/2008,17:30:00,19655,19940,19655,19815,249
19/12/2008,17:31:00,19815,19830,19775,19815,153
19/12/2008,17:32:00,19810,19850,19800,19815,67
19/12/2008,17:33:00,19815,19820,19780,19780,88
19/12/2008,17:34:00,19770,19800,19755,19795,49
19/12/2008,17:35:00,19800,19800,19705,19720,67
19/12/2008,17:36:00,19725,19750,19680,19680,37
19/12/2008,17:37:00,19680,19695,19670,19680,34
19/12/2008,17:38:00,19680,19710,19635,19705,116
19/12/2008,17:39:00,19705,19705,19640,19685,42
22/12/2008,09:00:00,19650,19700,19615,19635,107
22/12/2008,09:01:00,19650,19655,19625,19630,49
22/12/2008,09:02:00,19635,19640,19630,19630,18
22/12/2008,09:03:00,19625,19625,19570,19590,57
22/12/2008,09:04:00,19590,19590,19545,19560,38
22/12/2008,09:05:00,19560,19585,19540,19560,79
22/12/2008,09:06:00,19560,19575,19550,19550,41
22/12/2008,09:07:00,19555,19560,19540,19550,40
22/12/2008,09:08:00,19550,19595,19540,19595,78
22/12/2008,09:09:00,19595,19615,19575,19575,82
22/12/2008,09:10:00,19580,19590,19565,19590,24
22/12/2008,09:11:00,19580,19605,19580,19585,43
22/12/2008,09:12:00,19575,19590,19560,19565,32
22/12/2008,09:13:00,19565,19575,19565,19570,11
22/12/2008,09:14:00,19575,19575,19555,19555,21
22/12/2008,09:15:00,19555,19570,19520,19520,54
22/12/2008,09:16:00,19530,19540,19520,19540,27
22/12/2008,09:17:00,19540,19550,19530,19550,16
22/12/2008,09:18:00,19550,19550,19520,19550,47
22/12/2008,09:19:00,19555,19585,19545,19565,70
22/12/2008,09:20:00,19585,19585,19545,19550,53
22/12/2008,09:21:00,19545,19550,19540,19545,23
22/12/2008,09:22:00,19540,19545,19535,19545,35
22/12/2008,09:23:00,19545,19550,19540,19550,32
22/12/2008,09:24:00,19550,19565,19545,19560,24
22/12/2008,09:25:00,19575,19590,19550,19580,57
22/12/2008,09:26:00,19580,19580,19570,19570,9
22/12/2008,09:27:00,19570,19570,19565,19565,12
22/12/2008,09:28:00,19560,19560,19550,19550,13
22/12/2008,09:29:00,19555,19565,19550,19565,17
22/12/2008,09:30:00,19555,19555,19540,19540,17
22/12/2008,09:31:00,19550,19550,19545,19550,14
22/12/2008,09:32:00,19550,19555,19550,19555,4
22/12/2008,09:33:00,19565,19570,19565,19565,7
22/12/2008,09:34:00,19560,19560,19555,19555,3
22/12/2008,09:35:00,19550,19550,19525,19540,40
22/12/2008,09:36:00,19540,19540,19510,19520,38
22/12/2008,09:37:00,19515,19525,19510,19520,23
22/12/2008,09:38:00,19520,19540,19520,19540,16
22/12/2008,09:39:00,19550,19550,19540,19540,16
22/12/2008,09:40:00,19540,19540,19530,19530,11
22/12/2008,09:41:00,19530,19540,19530,19540,6
22/12/2008,09:42:00,19545,19550,19540,19545,16
22/12/2008,09:43:00,19540,19550,19535,19550,12
22/12/2008,09:44:00,19545,19545,19540,19545,5
22/12/2008,09:45:00,19550,19550,19540,19550,20
22/12/2008,09:46:00,19550,19550,19540,19545,21
22/12/2008,09:47:00,19545,19545,19530,19535,21
22/12/2008,09:48:00,19530,19535,19520,19535,20
22/12/2008,09:49:00,19535,19535,19535,19535,4
22/12/2008,09:50:00,19535,19535,19530,19530,11
22/12/2008,09:51:00,19525,19530,19510,19510,41
22/12/2008,09:52:00,19515,19515,19500,19500,27
22/12/2008,09:53:00,19495,19505,19490,19495,18
22/12/2008,09:54:00,19490,19505,19490,19500,15
22/12/2008,09:55:00,19500,19500,19490,19490,28
22/12/2008,09:56:00,19490,19495,19480,19485,27
22/12/2008,09:57:00,19495,19515,19495,19510,16
22/12/2008,09:58:00,19510,19520,19500,19520,33
22/12/2008,09:59:00,19510,19515,19485,19485,20
22/12/2008,10:00:00,19480,19485,19430,19455,106
22/12/2008,10:01:00,19450,19450,19445,19445,7
22/12/2008,10:02:00,19460,19465,19445,19465,10
22/12/2008,10:03:00,19465,19500,19460,19495,69
22/12/2008,10:04:00,19500,19520,19495,19520,21
22/12/2008,10:05:00,19515,19535,19515,19535,11
22/12/2008,10:06:00,19535,19535,19520,19520,14
22/12/2008,10:07:00,19525,19525,19520,19520,14
22/12/2008,10:08:00,19525,19545,19525,19530,32
22/12/2008,10:09:00,19525,19535,19515,19530,16
22/12/2008,10:10:00,19535,19540,19520,19530,14
22/12/2008,10:12:00,19535,19545,19535,19535,11
22/12/2008,10:13:00,19530,19535,19530,19535,4
22/12/2008,10:14:00,19540,19540,19530,19530,4
22/12/2008,10:15:00,19530,19540,19525,19530,9
22/12/2008,10:17:00,19530,19550,19530,19545,15
22/12/2008,10:18:00,19540,19540,19535,19535,4
22/12/2008,10:19:00,19530,19535,19525,19535,5
22/12/2008,10:20:00,19530,19530,19520,19520,13
22/12/2008,10:21:00,19515,19515,19480,19485,45
22/12/2008,10:22:00,19485,19500,19480,19500,15
22/12/2008,10:23:00,19505,19505,19495,19500,13
22/12/2008,10:24:00,19500,19505,19500,19505,6
22/12/2008,10:25:00,19505,19505,19500,19505,7
22/12/2008,10:26:00,19500,19500,19500,19500,1
22/12/2008,10:27:00,19500,19500,19500,19500,13
22/12/2008,10:28:00,19495,19495,19485,19495,25
22/12/2008,10:29:00,19495,19500,19490,19490,15
22/12/2008,10:30:00,19485,19490,19485,19490,12
22/12/2008,10:31:00,19480,19495,19480,19495,16
22/12/2008,10:32:00,19500,19500,19500,19500,2
22/12/2008,10:33:00,19495,19495,19485,19490,13
22/12/2008,10:34:00,19495,19495,19495,19495,3
22/12/2008,10:35:00,19495,19495,19495,19495,4
22/12/2008,10:36:00,19500,19505,19500,19505,14
22/12/2008,10:37:00,19505,19540,19505,19535,35
22/12/2008,10:38:00,19535,19555,19535,19540,44
22/12/2008,10:39:00,19535,19545,19535,19545,8
22/12/2008,10:40:00,19540,19565,19540,19565,30
22/12/2008,10:41:00,19570,19570,19560,19560,10
22/12/2008,10:42:00,19565,19570,19560,19565,7
22/12/2008,10:43:00,19570,19580,19565,19565,13
22/12/2008,10:44:00,19565,19570,19560,19560,6
22/12/2008,10:45:00,19575,19590,19575,19585,29
22/12/2008,10:46:00,19585,19585,19575,19580,15
22/12/2008,10:47:00,19580,19585,19575,19580,10
22/12/2008,10:48:00,19575,19575,19570,19570,12
22/12/2008,10:49:00,19570,19570,19555,19560,17
22/12/2008,10:50:00,19560,19580,19555,19555,26
22/12/2008,10:51:00,19555,19555,19525,19525,38
22/12/2008,10:52:00,19520,19520,19520,19520,2
22/12/2008,10:53:00,19515,19520,19510,19510,9
22/12/2008,10:54:00,19515,19535,19515,19530,10
22/12/2008,10:55:00,19530,19530,19520,19525,8
22/12/2008,10:56:00,19525,19530,19525,19530,5
22/12/2008,10:57:00,19520,19530,19520,19525,4
22/12/2008,10:58:00,19520,19520,19510,19520,12
22/12/2008,10:59:00,19520,19520,19520,19520,6
22/12/2008,11:00:00,19525,19545,19520,19535,43
22/12/2008,11:01:00,19535,19535,19525,19525,7
22/12/2008,11:02:00,19530,19530,19525,19525,2
22/12/2008,11:03:00,19520,19520,19520,19520,1
22/12/2008,11:04:00,19520,19520,19520,19520,1
22/12/2008,11:05:00,19515,19515,19510,19510,6
22/12/2008,11:06:00,19510,19510,19495,19495,24
22/12/2008,11:07:00,19495,19500,19450,19455,82
22/12/2008,11:08:00,19455,19455,19415,19420,57
22/12/2008,11:09:00,19420,19460,19420,19450,41
22/12/2008,11:10:00,19455,19455,19455,19455,4
22/12/2008,11:11:00,19445,19445,19440,19445,6
22/12/2008,11:12:00,19435,19455,19435,19450,25
22/12/2008,11:13:00,19455,19455,19450,19455,8
22/12/2008,11:14:00,19450,19450,19450,19450,2
22/12/2008,11:15:00,19450,19475,19450,19460,33
22/12/2008,11:16:00,19465,19465,19460,19460,2
22/12/2008,11:17:00,19465,19465,19460,19465,7
22/12/2008,11:18:00,19470,19470,19465,19465,10
22/12/2008,11:19:00,19470,19470,19460,19470,18
22/12/2008,11:20:00,19470,19475,19465,19465,24
22/12/2008,11:21:00,19470,19470,19455,19460,9
22/12/2008,11:22:00,19460,19460,19460,19460,3
22/12/2008,11:23:00,19460,19460,19460,19460,1
22/12/2008,11:24:00,19470,19470,19470,19470,1
22/12/2008,11:25:00,19470,19470,19470,19470,3
22/12/2008,11:26:00,19470,19470,19470,19470,1
22/12/2008,11:27:00,19480,19490,19480,19490,5
22/12/2008,11:28:00,19485,19485,19470,19480,16
22/12/2008,11:29:00,19480,19485,19480,19485,6
22/12/2008,11:30:00,19480,19480,19480,19480,5
22/12/2008,11:31:00,19475,19475,19470,19470,5
22/12/2008,11:32:00,19475,19480,19475,19480,7
22/12/2008,11:33:00,19480,19480,19465,19465,15
22/12/2008,11:34:00,19465,19480,19465,19475,12
22/12/2008,11:35:00,19475,19475,19475,19475,6
22/12/2008,11:36:00,19475,19475,19475,19475,3
22/12/2008,11:37:00,19470,19470,19455,19460,16
22/12/2008,11:38:00,19465,19470,19465,19470,2
22/12/2008,11:39:00,19465,19475,19465,19470,13
22/12/2008,11:40:00,19475,19480,19475,19480,5
22/12/2008,11:41:00,19480,19485,19480,19480,12
22/12/2008,11:42:00,19485,19485,19470,19480,13
22/12/2008,11:43:00,19470,19470,19440,19450,23
22/12/2008,11:44:00,19460,19465,19460,19465,5
22/12/2008,11:45:00,19470,19475,19455,19455,11
22/12/2008,11:46:00,19460,19460,19455,19455,2
22/12/2008,11:47:00,19455,19455,19450,19455,7
22/12/2008,11:48:00,19450,19450,19440,19440,4
22/12/2008,11:50:00,19445,19445,19435,19435,4
22/12/2008,11:51:00,19445,19450,19440,19450,6
22/12/2008,11:52:00,19445,19450,19435,19440,19
22/12/2008,11:53:00,19445,19450,19445,19450,4
22/12/2008,11:54:00,19455,19455,19435,19445,8
22/12/2008,11:55:00,19445,19445,19440,19440,3
22/12/2008,11:56:00,19445,19445,19420,19435,13
22/12/2008,11:58:00,19435,19435,19430,19430,3
22/12/2008,11:59:00,19435,19435,19430,19430,8
22/12/2008,12:00:00,19430,19430,19430,19430,2
22/12/2008,12:01:00,19440,19445,19440,19440,13
22/12/2008,12:02:00,19445,19475,19445,19475,24
22/12/2008,12:03:00,19480,19480,19470,19470,5
22/12/2008,12:05:00,19475,19475,19465,19465,6
22/12/2008,12:06:00,19465,19465,19465,19465,1
22/12/2008,12:09:00,19460,19475,19460,19475,14
22/12/2008,12:10:00,19480,19480,19480,19480,3
22/12/2008,12:11:00,19480,19480,19480,19480,1
22/12/2008,12:12:00,19480,19480,19475,19475,3
22/12/2008,12:13:00,19480,19490,19480,19485,13
22/12/2008,12:14:00,19500,19505,19495,19500,8
22/12/2008,12:15:00,19495,19495,19490,19490,5
22/12/2008,12:16:00,19485,19485,19485,19485,3
22/12/2008,12:17:00,19485,19485,19485,19485,2
22/12/2008,12:18:00,19490,19490,19485,19485,3
22/12/2008,12:19:00,19490,19490,19485,19485,4
22/12/2008,12:20:00,19495,19500,19495,19500,3
22/12/2008,12:21:00,19500,19500,19495,19495,5
22/12/2008,12:22:00,19500,19505,19500,19500,8
22/12/2008,12:23:00,19500,19500,19495,19495,4
22/12/2008,12:25:00,19490,19495,19490,19495,4
22/12/2008,12:26:00,19500,19505,19500,19505,12
22/12/2008,12:27:00,19510,19520,19505,19505,8
22/12/2008,12:28:00,19500,19505,19500,19500,23
22/12/2008,12:29:00,19500,19500,19500,19500,5
22/12/2008,12:30:00,19495,19500,19495,19500,8
22/12/2008,12:31:00,19510,19510,19510,19510,1
22/12/2008,12:32:00,19505,19510,19505,19510,2
22/12/2008,12:33:00,19515,19545,19515,19535,27
22/12/2008,12:34:00,19540,19540,19520,19525,11
22/12/2008,12:35:00,19525,19525,19520,19525,5
22/12/2008,12:38:00,19525,19525,19520,19520,4
22/12/2008,12:39:00,19515,19515,19505,19510,6
22/12/2008,12:40:00,19505,19505,19500,19505,8
22/12/2008,12:41:00,19505,19505,19505,19505,1
22/12/2008,12:42:00,19510,19515,19510,19515,4
22/12/2008,12:43:00,19520,19520,19520,19520,5
22/12/2008,12:44:00,19520,19525,19520,19525,10
22/12/2008,12:45:00,19530,19530,19525,19530,9
22/12/2008,12:46:00,19540,19545,19540,19540,5
22/12/2008,12:47:00,19550,19575,19550,19565,17
22/12/2008,12:48:00,19565,19565,19555,19555,9
22/12/2008,12:49:00,19560,19565,19560,19560,4
22/12/2008,12:50:00,19565,19575,19565,19565,10
22/12/2008,12:52:00,19575,19580,19565,19565,15
22/12/2008,12:53:00,19570,19580,19570,19580,5
22/12/2008,12:54:00,19585,19590,19585,19590,6
22/12/2008,12:55:00,19580,19590,19580,19585,6
22/12/2008,12:56:00,19580,19580,19575,19575,3
22/12/2008,12:57:00,19570,19585,19570,19575,10
22/12/2008,12:58:00,19585,19595,19575,19575,13
22/12/2008,12:59:00,19595,19600,19595,19600,12
22/12/2008,13:00:00,19595,19595,19580,19580,6
22/12/2008,13:01:00,19585,19595,19585,19590,8
22/12/2008,13:02:00,19590,19595,19590,19595,4
22/12/2008,13:03:00,19595,19605,19595,19605,15
22/12/2008,13:04:00,19600,19600,19600,19600,2
22/12/2008,13:05:00,19600,19600,19595,19600,5
22/12/2008,13:06:00,19590,19590,19590,19590,1
22/12/2008,13:07:00,19600,19600,19600,19600,3
22/12/2008,13:08:00,19600,19600,19595,19595,4
22/12/2008,13:09:00,19590,19590,19580,19580,6
22/12/2008,13:10:00,19580,19580,19580,19580,4
22/12/2008,13:11:00,19590,19590,19570,19570,11
22/12/2008,13:12:00,19570,19575,19570,19570,6
22/12/2008,13:13:00,19565,19570,19565,19565,5
22/12/2008,13:14:00,19565,19565,19560,19560,6
22/12/2008,13:15:00,19560,19570,19560,19565,11
22/12/2008,13:16:00,19565,19565,19565,19565,3
22/12/2008,13:17:00,19565,19565,19565,19565,3
22/12/2008,13:18:00,19565,19565,19560,19565,7
22/12/2008,13:19:00,19570,19570,19570,19570,6
22/12/2008,13:20:00,19575,19580,19560,19560,28
22/12/2008,13:21:00,19565,19565,19560,19560,7
22/12/2008,13:22:00,19560,19560,19545,19550,12
22/12/2008,13:23:00,19550,19550,19550,19550,1
22/12/2008,13:24:00,19555,19555,19550,19550,4
22/12/2008,13:26:00,19555,19555,19550,19550,8
22/12/2008,13:27:00,19555,19555,19555,19555,1
22/12/2008,13:28:00,19560,19560,19555,19555,2
22/12/2008,13:29:00,19560,19570,19560,19560,5
22/12/2008,13:30:00,19560,19560,19555,19555,2
22/12/2008,13:31:00,19565,19570,19565,19570,10
22/12/2008,13:32:00,19565,19565,19565,19565,1
22/12/2008,13:33:00,19575,19575,19575,19575,4
22/12/2008,13:34:00,19570,19570,19570,19570,1
22/12/2008,13:35:00,19580,19580,19570,19570,5
22/12/2008,13:36:00,19570,19570,19570,19570,1
22/12/2008,13:37:00,19585,19590,19580,19580,6
22/12/2008,13:38:00,19590,19600,19585,19585,25
22/12/2008,13:39:00,19590,19590,19590,19590,1
22/12/2008,13:40:00,19590,19595,19590,19595,26
22/12/2008,13:41:00,19595,19615,19595,19605,30
22/12/2008,13:42:00,19610,19610,19595,19595,6
22/12/2008,13:43:00,19590,19590,19585,19590,8
22/12/2008,13:44:00,19590,19590,19585,19585,4
22/12/2008,13:45:00,19580,19585,19580,19585,7
22/12/2008,13:46:00,19575,19590,19575,19585,9
22/12/2008,13:48:00,19580,19580,19580,19580,1
22/12/2008,13:49:00,19585,19585,19585,19585,2
22/12/2008,13:51:00,19575,19580,19570,19570,10
22/12/2008,13:52:00,19565,19570,19565,19570,7
22/12/2008,13:54:00,19555,19555,19555,19555,2
22/12/2008,13:55:00,19560,19570,19560,19570,6
22/12/2008,13:56:00,19575,19580,19575,19580,2
22/12/2008,13:57:00,19580,19580,19575,19575,3
22/12/2008,13:59:00,19570,19570,19570,19570,3
22/12/2008,14:00:00,19565,19575,19565,19575,4
22/12/2008,14:01:00,19580,19595,19580,19595,17
22/12/2008,14:02:00,19595,19600,19590,19600,14
22/12/2008,14:03:00,19590,19590,19585,19585,14
22/12/2008,14:05:00,19580,19580,19570,19570,4
22/12/2008,14:06:00,19570,19570,19570,19570,1
22/12/2008,14:07:00,19575,19575,19575,19575,1
22/12/2008,14:09:00,19570,19570,19570,19570,1
22/12/2008,14:10:00,19570,19585,19570,19585,11
22/12/2008,14:12:00,19585,19585,19585,19585,2
22/12/2008,14:13:00,19590,19590,19590,19590,1
22/12/2008,14:15:00,19595,19595,19595,19595,1
22/12/2008,14:16:00,19595,19595,19595,19595,2
22/12/2008,14:17:00,19590,19595,19590,19595,2
22/12/2008,14:18:00,19600,19615,19600,19610,9
22/12/2008,14:19:00,19610,19615,19605,19610,9
22/12/2008,14:20:00,19615,19625,19615,19620,20
22/12/2008,14:21:00,19620,19630,19615,19625,12
22/12/2008,14:22:00,19630,19635,19625,19635,11
22/12/2008,14:23:00,19630,19635,19625,19630,19
22/12/2008,14:24:00,19635,19645,19630,19630,28
22/12/2008,14:25:00,19630,19640,19625,19625,13
22/12/2008,14:26:00,19625,19640,19625,19635,13
22/12/2008,14:27:00,19635,19640,19630,19630,9
22/12/2008,14:29:00,19640,19640,19640,19640,2
22/12/2008,14:31:00,19640,19640,19640,19640,1
22/12/2008,14:32:00,19635,19635,19620,19630,21
22/12/2008,14:33:00,19625,19625,19620,19620,4
22/12/2008,14:34:00,19625,19630,19625,19625,13
22/12/2008,14:35:00,19625,19625,19620,19620,6
22/12/2008,14:36:00,19620,19620,19615,19615,3
22/12/2008,14:37:00,19615,19625,19615,19625,8
22/12/2008,14:38:00,19620,19625,19620,19625,3
22/12/2008,14:39:00,19630,19640,19630,19630,13
22/12/2008,14:40:00,19640,19640,19625,19625,7
22/12/2008,14:41:00,19640,19645,19630,19630,9
22/12/2008,14:42:00,19630,19630,19620,19620,7
22/12/2008,14:43:00,19615,19615,19610,19610,7
22/12/2008,14:44:00,19610,19610,19610,19610,5
22/12/2008,14:45:00,19610,19610,19605,19605,7
22/12/2008,14:46:00,19600,19600,19600,19600,11
22/12/2008,14:47:00,19595,19595,19590,19590,4
22/12/2008,14:48:00,19595,19610,19595,19610,13
22/12/2008,14:49:00,19605,19605,19605,19605,4
22/12/2008,14:50:00,19605,19605,19595,19595,5
22/12/2008,14:52:00,19595,19600,19580,19590,15
22/12/2008,14:53:00,19595,19595,19585,19585,4
22/12/2008,14:54:00,19580,19580,19570,19570,6
22/12/2008,14:55:00,19560,19565,19545,19550,35
22/12/2008,14:56:00,19545,19560,19545,19555,6
22/12/2008,14:57:00,19560,19565,19550,19560,7
22/12/2008,14:58:00,19565,19580,19565,19580,6
22/12/2008,14:59:00,19570,19570,19570,19570,2
22/12/2008,15:00:00,19565,19565,19550,19550,10
22/12/2008,15:01:00,19550,19550,19550,19550,1
22/12/2008,15:02:00,19545,19545,19545,19545,3
22/12/2008,15:03:00,19545,19550,19545,19545,8
22/12/2008,15:04:00,19550,19560,19550,19560,3
22/12/2008,15:05:00,19555,19555,19555,19555,2
22/12/2008,15:06:00,19565,19565,19550,19550,17
22/12/2008,15:07:00,19550,19555,19550,19555,2
22/12/2008,15:09:00,19555,19580,19555,19580,11
22/12/2008,15:10:00,19575,19575,19560,19575,6
22/12/2008,15:11:00,19575,19590,19575,19575,16
22/12/2008,15:12:00,19580,19580,19575,19575,3
22/12/2008,15:13:00,19585,19585,19575,19585,10
22/12/2008,15:14:00,19575,19575,19545,19565,24
22/12/2008,15:15:00,19565,19565,19555,19555,3
22/12/2008,15:16:00,19555,19565,19550,19565,7
22/12/2008,15:17:00,19565,19570,19555,19555,10
22/12/2008,15:18:00,19560,19560,19560,19560,1
22/12/2008,15:19:00,19565,19570,19555,19570,6
22/12/2008,15:20:00,19570,19575,19570,19575,3
22/12/2008,15:22:00,19580,19585,19570,19570,8
22/12/2008,15:23:00,19580,19585,19580,19585,5
22/12/2008,15:24:00,19580,19585,19580,19585,2
22/12/2008,15:25:00,19590,19615,19590,19615,18
22/12/2008,15:26:00,19615,19615,19600,19605,30
22/12/2008,15:27:00,19600,19605,19585,19585,21
22/12/2008,15:28:00,19590,19590,19590,19590,2
22/12/2008,15:29:00,19585,19590,19570,19575,12
22/12/2008,15:30:00,19580,19580,19570,19570,7
22/12/2008,15:31:00,19560,19580,19560,19580,9
22/12/2008,15:32:00,19565,19585,19560,19570,39
22/12/2008,15:33:00,19565,19565,19535,19535,19
22/12/2008,15:34:00,19545,19560,19545,19545,12
22/12/2008,15:35:00,19560,19595,19560,19595,20
22/12/2008,15:36:00,19585,19600,19585,19585,10
22/12/2008,15:37:00,19585,19585,19580,19580,3
22/12/2008,15:38:00,19580,19580,19555,19555,32
22/12/2008,15:39:00,19565,19565,19555,19560,9
22/12/2008,15:40:00,19560,19560,19550,19550,6
22/12/2008,15:41:00,19560,19560,19545,19545,10
22/12/2008,15:42:00,19550,19550,19515,19520,34
22/12/2008,15:43:00,19520,19540,19520,19540,24
22/12/2008,15:44:00,19530,19545,19530,19535,22
22/12/2008,15:45:00,19525,19530,19510,19520,22
22/12/2008,15:46:00,19520,19545,19515,19540,17
22/12/2008,15:47:00,19540,19550,19535,19550,10
22/12/2008,15:48:00,19550,19570,19550,19570,28
22/12/2008,15:49:00,19580,19595,19580,19580,30
22/12/2008,15:50:00,19575,19575,19560,19560,4
22/12/2008,15:51:00,19550,19575,19550,19575,35
22/12/2008,15:52:00,19575,19575,19555,19555,24
22/12/2008,15:53:00,19550,19555,19540,19555,10
22/12/2008,15:54:00,19565,19570,19535,19535,18
22/12/2008,15:55:00,19565,19565,19550,19550,2
22/12/2008,15:56:00,19550,19555,19550,19555,2
22/12/2008,15:57:00,19540,19555,19540,19555,6
22/12/2008,15:58:00,19535,19550,19530,19535,12
22/12/2008,15:59:00,19530,19535,19525,19535,8
22/12/2008,16:00:00,19545,19545,19530,19530,5
22/12/2008,16:01:00,19545,19545,19525,19530,7
22/12/2008,16:02:00,19525,19535,19515,19535,7
22/12/2008,16:03:00,19530,19530,19520,19520,12
22/12/2008,16:04:00,19520,19520,19510,19515,9
22/12/2008,16:05:00,19515,19520,19515,19520,8
22/12/2008,16:06:00,19520,19525,19515,19515,5
22/12/2008,16:07:00,19510,19510,19490,19495,44
22/12/2008,16:08:00,19485,19520,19480,19505,37
22/12/2008,16:09:00,19500,19510,19500,19505,8
22/12/2008,16:10:00,19500,19500,19490,19490,5
22/12/2008,16:11:00,19500,19500,19490,19500,6
22/12/2008,16:12:00,19495,19500,19470,19475,34
22/12/2008,16:13:00,19480,19485,19470,19480,19
22/12/2008,16:14:00,19480,19480,19450,19460,27
22/12/2008,16:15:00,19460,19465,19445,19465,31
22/12/2008,16:16:00,19470,19475,19465,19470,12
22/12/2008,16:17:00,19470,19470,19455,19470,9
22/12/2008,16:18:00,19475,19505,19475,19505,17
22/12/2008,16:19:00,19500,19500,19475,19485,43
22/12/2008,16:20:00,19480,19505,19480,19480,22
22/12/2008,16:21:00,19485,19495,19485,19495,6
22/12/2008,16:22:00,19500,19515,19500,19510,12
22/12/2008,16:23:00,19505,19505,19475,19495,22
22/12/2008,16:24:00,19500,19515,19500,19515,5
22/12/2008,16:25:00,19505,19505,19495,19500,12
22/12/2008,16:26:00,19500,19500,19485,19485,10
22/12/2008,16:27:00,19480,19500,19480,19495,7
22/12/2008,16:28:00,19490,19500,19490,19500,3
22/12/2008,16:29:00,19485,19490,19485,19490,3
22/12/2008,16:30:00,19490,19500,19480,19500,11
22/12/2008,16:31:00,19490,19490,19475,19480,16
22/12/2008,16:32:00,19475,19495,19475,19495,13
22/12/2008,16:33:00,19490,19490,19480,19490,6
22/12/2008,16:34:00,19495,19505,19495,19505,9
22/12/2008,16:35:00,19510,19515,19510,19515,3
22/12/2008,16:36:00,19515,19525,19510,19515,32
22/12/2008,16:37:00,19520,19520,19520,19520,3
22/12/2008,16:38:00,19520,19520,19510,19510,12
22/12/2008,16:39:00,19510,19510,19490,19490,16
22/12/2008,16:40:00,19505,19505,19505,19505,1
22/12/2008,16:41:00,19505,19505,19495,19495,16
22/12/2008,16:42:00,19495,19495,19480,19480,16
22/12/2008,16:43:00,19480,19480,19460,19465,10
22/12/2008,16:44:00,19455,19485,19455,19485,17
22/12/2008,16:45:00,19480,19490,19480,19490,6
22/12/2008,16:46:00,19480,19490,19470,19490,11
22/12/2008,16:47:00,19485,19485,19485,19485,3
22/12/2008,16:48:00,19480,19495,19480,19495,12
22/12/2008,16:49:00,19485,19495,19475,19495,6
22/12/2008,16:50:00,19495,19495,19480,19480,3
22/12/2008,16:51:00,19475,19480,19475,19475,7
22/12/2008,16:52:00,19480,19485,19480,19485,9
22/12/2008,16:53:00,19490,19490,19490,19490,1
22/12/2008,16:54:00,19495,19500,19490,19500,23
22/12/2008,16:55:00,19495,19495,19495,19495,1
22/12/2008,16:56:00,19485,19490,19475,19490,8
22/12/2008,16:57:00,19485,19485,19475,19480,7
22/12/2008,16:58:00,19480,19480,19480,19480,3
22/12/2008,16:59:00,19480,19480,19480,19480,4
22/12/2008,17:00:00,19475,19480,19455,19470,18
22/12/2008,17:01:00,19470,19490,19470,19490,13
22/12/2008,17:02:00,19480,19485,19465,19465,5
22/12/2008,17:03:00,19460,19465,19455,19460,34
22/12/2008,17:04:00,19450,19450,19435,19445,26
22/12/2008,17:05:00,19445,19455,19445,19455,7
22/12/2008,17:06:00,19450,19450,19440,19440,7
22/12/2008,17:07:00,19435,19440,19420,19430,39
22/12/2008,17:08:00,19435,19435,19425,19425,5
22/12/2008,17:09:00,19425,19425,19395,19395,55
22/12/2008,17:10:00,19390,19415,19390,19405,15
22/12/2008,17:11:00,19420,19420,19405,19420,30
22/12/2008,17:12:00,19410,19425,19410,19425,4
22/12/2008,17:13:00,19425,19430,19410,19410,19
22/12/2008,17:14:00,19420,19425,19400,19400,53
22/12/2008,17:15:00,19400,19410,19395,19405,33
22/12/2008,17:16:00,19425,19430,19410,19410,22
22/12/2008,17:17:00,19420,19435,19420,19425,6
22/12/2008,17:18:00,19420,19425,19415,19425,13
22/12/2008,17:19:00,19420,19420,19415,19420,12
22/12/2008,17:20:00,19420,19425,19415,19425,23
22/12/2008,17:21:00,19425,19425,19415,19415,10
22/12/2008,17:22:00,19415,19415,19395,19395,36
22/12/2008,17:23:00,19395,19395,19380,19380,31
22/12/2008,17:24:00,19380,19380,19345,19360,75
22/12/2008,17:25:00,19360,19360,19345,19355,26
22/12/2008,17:26:00,19360,19370,19360,19365,19
22/12/2008,17:27:00,19365,19365,19295,19315,71
22/12/2008,17:28:00,19310,19310,19270,19305,114
22/12/2008,17:29:00,19315,19350,19270,19310,152
22/12/2008,17:30:00,19305,19340,19300,19300,32
22/12/2008,17:31:00,19290,19290,19245,19245,71
22/12/2008,17:32:00,19260,19280,19260,19270,35
22/12/2008,17:33:00,19270,19270,19255,19260,23
22/12/2008,17:34:00,19270,19270,19250,19265,20
22/12/2008,17:35:00,19265,19265,19230,19230,23
22/12/2008,17:36:00,19225,19240,19210,19210,24
22/12/2008,17:37:00,19220,19230,19210,19230,12
22/12/2008,17:38:00,19230,19240,19220,19225,24
22/12/2008,17:39:00,19225,19230,19210,19230,31
23/12/2008,09:00:00,19275,19300,19230,19285,67
23/12/2008,09:01:00,19285,19285,19265,19265,31
23/12/2008,09:02:00,19260,19270,19240,19255,36
23/12/2008,09:03:00,19260,19290,19255,19290,56
23/12/2008,09:04:00,19290,19320,19290,19320,34
23/12/2008,09:05:00,19320,19330,19285,19320,81
23/12/2008,09:06:00,19325,19405,19310,19390,84
23/12/2008,09:07:00,19385,19415,19355,19380,66
23/12/2008,09:08:00,19385,19400,19370,19395,37
23/12/2008,09:09:00,19395,19400,19385,19395,16
23/12/2008,09:10:00,19395,19435,19390,19435,74
23/12/2008,09:11:00,19425,19460,19425,19445,60
23/12/2008,09:12:00,19440,19440,19420,19420,14
23/12/2008,09:13:00,19430,19430,19395,19410,36
23/12/2008,09:14:00,19405,19415,19405,19415,9
23/12/2008,09:15:00,19415,19415,19405,19405,8
23/12/2008,09:16:00,19400,19400,19380,19385,20
23/12/2008,09:17:00,19380,19380,19370,19375,15
23/12/2008,09:18:00,19370,19375,19370,19375,19
23/12/2008,09:19:00,19375,19380,19375,19375,8
23/12/2008,09:20:00,19370,19370,19365,19370,11
23/12/2008,09:21:00,19365,19370,19360,19360,10
23/12/2008,09:22:00,19365,19380,19365,19380,31
23/12/2008,09:23:00,19385,19385,19355,19355,40
23/12/2008,09:24:00,19360,19370,19360,19370,16
23/12/2008,09:25:00,19370,19370,19365,19370,3
23/12/2008,09:26:00,19370,19370,19350,19355,20
23/12/2008,09:27:00,19355,19370,19350,19365,16
23/12/2008,09:28:00,19365,19370,19350,19350,16
23/12/2008,09:29:00,19360,19370,19355,19360,13
23/12/2008,09:30:00,19360,19365,19350,19350,16
23/12/2008,09:31:00,19350,19350,19305,19305,46
23/12/2008,09:32:00,19305,19310,19300,19310,4
23/12/2008,09:33:00,19310,19315,19290,19290,49
23/12/2008,09:34:00,19305,19310,19300,19310,25
23/12/2008,09:35:00,19300,19325,19300,19325,13
23/12/2008,09:36:00,19325,19335,19320,19325,28
23/12/2008,09:37:00,19330,19340,19330,19335,10
23/12/2008,09:38:00,19325,19325,19305,19310,8
23/12/2008,09:39:00,19315,19330,19315,19330,5
23/12/2008,09:40:00,19320,19320,19310,19315,6
23/12/2008,09:41:00,19315,19320,19305,19305,12
23/12/2008,09:42:00,19305,19305,19285,19285,26
23/12/2008,09:43:00,19295,19295,19295,19295,2
23/12/2008,09:44:00,19290,19290,19280,19280,7
23/12/2008,09:45:00,19280,19295,19270,19295,30
23/12/2008,09:46:00,19285,19285,19280,19280,5
23/12/2008,09:47:00,19290,19300,19290,19300,14
23/12/2008,09:48:00,19305,19305,19290,19300,10
23/12/2008,09:49:00,19305,19305,19305,19305,3
23/12/2008,09:50:00,19310,19310,19310,19310,11
23/12/2008,09:51:00,19315,19320,19315,19315,10
23/12/2008,09:52:00,19310,19315,19310,19315,19
23/12/2008,09:53:00,19315,19330,19315,19320,15
23/12/2008,09:54:00,19320,19330,19320,19330,13
23/12/2008,09:55:00,19330,19335,19330,19335,2
23/12/2008,09:56:00,19340,19350,19330,19330,23
23/12/2008,09:57:00,19335,19335,19330,19330,2
23/12/2008,09:58:00,19330,19340,19330,19340,7
23/12/2008,09:59:00,19345,19360,19345,19355,16
23/12/2008,10:00:00,19355,19360,19355,19360,7
23/12/2008,10:01:00,19355,19360,19350,19360,3
23/12/2008,10:02:00,19365,19395,19365,19390,30
23/12/2008,10:03:00,19380,19380,19360,19360,25
23/12/2008,10:04:00,19365,19365,19345,19345,30
23/12/2008,10:05:00,19350,19350,19330,19330,21
23/12/2008,10:06:00,19330,19335,19325,19335,9
23/12/2008,10:07:00,19330,19340,19325,19330,16
23/12/2008,10:08:00,19335,19335,19330,19335,17
23/12/2008,10:09:00,19335,19340,19335,19335,3
23/12/2008,10:10:00,19330,19340,19330,19340,4
23/12/2008,10:11:00,19345,19345,19345,19345,7
23/12/2008,10:12:00,19345,19365,19345,19355,18
23/12/2008,10:13:00,19355,19360,19355,19360,2
23/12/2008,10:14:00,19350,19355,19350,19355,8
23/12/2008,10:15:00,19360,19360,19360,19360,1
23/12/2008,10:16:00,19355,19365,19355,19365,6
23/12/2008,10:17:00,19360,19360,19360,19360,5
23/12/2008,10:18:00,19360,19360,19360,19360,3
23/12/2008,10:19:00,19360,19380,19360,19380,20
23/12/2008,10:20:00,19375,19380,19370,19370,6
23/12/2008,10:22:00,19365,19370,19365,19370,12
23/12/2008,10:23:00,19375,19385,19375,19380,16
23/12/2008,10:24:00,19375,19375,19375,19375,8
23/12/2008,10:25:00,19380,19380,19380,19380,3
23/12/2008,10:26:00,19380,19380,19380,19380,3
23/12/2008,10:27:00,19385,19385,19375,19375,16
23/12/2008,10:28:00,19380,19385,19380,19380,6
23/12/2008,10:29:00,19380,19380,19370,19370,20
23/12/2008,10:30:00,19365,19365,19360,19365,4
23/12/2008,10:31:00,19365,19365,19350,19350,12
23/12/2008,10:32:00,19350,19355,19345,19345,8
23/12/2008,10:33:00,19340,19350,19320,19320,18
23/12/2008,10:34:00,19325,19335,19325,19330,8
23/12/2008,10:35:00,19320,19325,19310,19325,15
23/12/2008,10:36:00,19320,19320,19320,19320,1
23/12/2008,10:37:00,19320,19320,19320,19320,5
23/12/2008,10:38:00,19320,19325,19320,19325,2
23/12/2008,10:39:00,19330,19335,19325,19325,12
23/12/2008,10:40:00,19325,19330,19320,19330,5
23/12/2008,10:41:00,19335,19335,19330,19330,3
23/12/2008,10:42:00,19340,19365,19340,19365,15
23/12/2008,10:43:00,19370,19375,19365,19370,15
23/12/2008,10:44:00,19370,19375,19365,19370,5
23/12/2008,10:46:00,19365,19365,19360,19360,2
23/12/2008,10:47:00,19370,19375,19370,19375,5
23/12/2008,10:48:00,19370,19370,19365,19365,6
23/12/2008,10:51:00,19370,19370,19370,19370,978
23/12/2008,10:52:00,19370,19370,19365,19365,5001
23/12/2008,10:53:00,19365,19365,19365,19365,3
23/12/2008,10:54:00,19360,19360,19355,19355,7
23/12/2008,10:55:00,19365,19365,19365,19365,1
23/12/2008,10:57:00,19375,19375,19375,19375,1
23/12/2008,10:58:00,19375,19375,19365,19365,16
23/12/2008,10:59:00,19365,19365,19350,19350,26
23/12/2008,11:00:00,19350,19355,19345,19345,7
23/12/2008,11:01:00,19345,19345,19340,19345,18
23/12/2008,11:02:00,19350,19350,19350,19350,1
23/12/2008,11:03:00,19350,19355,19350,19350,8
23/12/2008,11:04:00,19355,19360,19355,19360,5
23/12/2008,11:05:00,19355,19365,19355,19365,3
23/12/2008,11:06:00,19370,19375,19365,19365,7
23/12/2008,11:07:00,19375,19375,19370,19370,4
23/12/2008,11:08:00,19380,19395,19380,19390,21
23/12/2008,11:09:00,19385,19385,19380,19380,7
23/12/2008,11:10:00,19390,19400,19380,19390,27
23/12/2008,11:13:00,19390,19395,19390,19395,3
23/12/2008,11:14:00,19385,19385,19375,19380,9
23/12/2008,11:15:00,19390,19390,19390,19390,4
23/12/2008,11:16:00,19390,19390,19380,19380,6
23/12/2008,11:18:00,19380,19390,19375,19390,6
23/12/2008,11:19:00,19395,19395,19395,19395,1
23/12/2008,11:20:00,19390,19395,19390,19390,17
23/12/2008,11:21:00,19390,19410,19390,19400,31
23/12/2008,11:22:00,19395,19395,19390,19390,6
23/12/2008,11:23:00,19395,19400,19395,19400,2
23/12/2008,11:25:00,19385,19400,19385,19400,5
23/12/2008,11:27:00,19390,19390,19375,19380,22
23/12/2008,11:28:00,19380,19380,19375,19375,8
23/12/2008,11:29:00,19375,19375,19375,19375,2