DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
17/12/2008,12:26:00,19370,19375,19370,19370,7
17/12/2008,12:28:00,19370,19385,19365,19385,7
17/12/2008,12:30:00,19390,19390,19375,19375,39
17/12/2008,12:32:00,19375,19375,19360,19360,520
17/12/2008,12:34:00,19350,19355,19335,19340,364
17/12/2008,12:36:00,19345,19360,19345,19355,43
17/12/2008,12:38:00,19360,19370,19340,19355,13
17/12/2008,12:40:00,19340,19355,19325,19325,5
17/12/2008,12:42:00,19335,19335,19320,19320,8
17/12/2008,12:44:00,19315,19325,19315,19325,3
17/12/2008,12:46:00,19340,19340,19340,19340,74
17/12/2008,12:48:00,19340,19360,19335,19335,28
17/12/2008,12:50:00,19325,19350,19325,19340,6
17/12/2008,12:52:00,19350,19350,19340,19340,31
17/12/2008,12:54:00,19320,19335,19320,19335,28
17/12/2008,12:56:00,19340,19345,19340,19345,3
17/12/2008,12:58:00,19315,19335,19315,19335,61
17/12/2008,13:00:00,19340,19350,19335,19345,20
17/12/2008,13:02:00,19335,19335,19325,19325,4
17/12/2008,13:04:00,19305,19315,19305,19315,9
17/12/2008,13:06:00,19300,19300,19280,19295,1093
17/12/2008,13:08:00,19285,19290,19265,19275,54
17/12/2008,13:10:00,19265,19270,19255,19270,158
17/12/2008,13:12:00,19275,19300,19275,19300,44
17/12/2008,13:14:00,19305,19305,19305,19305,4
17/12/2008,13:16:00,19310,19310,19310,19310,2
17/12/2008,13:18:00,19335,19340,19335,19340,3
17/12/2008,13:20:00,19335,19345,19335,19340,6
17/12/2008,13:22:00,19345,19350,19345,19345,45
17/12/2008,13:24:00,19350,19355,19350,19355,4
17/12/2008,13:26:00,19350,19355,19345,19355,10
17/12/2008,13:30:00,19335,19350,19335,19345,53
17/12/2008,13:32:00,19320,19320,19320,19320,2
17/12/2008,13:34:00,19295,19295,19290,19290,2
17/12/2008,13:36:00,19290,19300,19290,19300,3
17/12/2008,13:38:00,19300,19300,19300,19300,1
17/12/2008,13:40:00,19305,19320,19305,19320,4
17/12/2008,13:42:00,19325,19335,19320,19320,7
17/12/2008,13:44:00,19335,19335,19320,19320,85
17/12/2008,13:48:00,19295,19295,19295,19295,2
17/12/2008,13:50:00,19305,19305,19305,19305,3
17/12/2008,13:52:00,19305,19305,19305,19305,21
17/12/2008,13:54:00,19310,19310,19310,19310,1
17/12/2008,13:56:00,19325,19330,19325,19325,13
17/12/2008,13:58:00,19335,19335,19335,19335,3
17/12/2008,14:00:00,19330,19345,19325,19345,12
17/12/2008,14:02:00,19350,19365,19350,19365,16
17/12/2008,14:04:00,19360,19380,19360,19365,52
17/12/2008,14:06:00,19360,19360,19340,19340,12
17/12/2008,14:08:00,19345,19350,19335,19345,17
17/12/2008,14:10:00,19340,19355,19340,19355,40
17/12/2008,14:12:00,19360,19365,19350,19350,9
17/12/2008,14:14:00,19350,19355,19350,19355,2
17/12/2008,14:16:00,19335,19335,19335,19335,1
17/12/2008,14:18:00,19330,19330,19305,19305,333
17/12/2008,14:20:00,19320,19320,19300,19305,8
17/12/2008,14:22:00,19320,19335,19320,19335,139
17/12/2008,14:24:00,19330,19345,19330,19345,79
17/12/2008,14:26:00,19340,19350,19340,19350,299
17/12/2008,14:28:00,19355,19355,19355,19355,2
17/12/2008,14:30:00,19365,19365,19355,19355,6
17/12/2008,14:32:00,19365,19375,19365,19370,130
17/12/2008,14:34:00,19370,19380,19360,19365,17
17/12/2008,14:36:00,19385,19400,19385,19400,3
17/12/2008,14:38:00,19400,19400,19385,19390,8
17/12/2008,14:40:00,19400,19430,19400,19430,7
17/12/2008,14:42:00,19415,19415,19415,19415,12
17/12/2008,14:44:00,19420,19420,19400,19420,10
17/12/2008,14:46:00,19420,19420,19415,19415,3
17/12/2008,14:48:00,19410,19420,19410,19420,30
17/12/2008,14:50:00,19395,19395,19350,19360,9
17/12/2008,14:52:00,19370,19370,19365,19365,7
17/12/2008,14:54:00,19365,19390,19365,19390,27
17/12/2008,14:56:00,19395,19395,19395,19395,27
17/12/2008,15:00:00,19390,19400,19390,19400,7
17/12/2008,15:02:00,19405,19405,19405,19405,1
17/12/2008,15:04:00,19415,19430,19415,19430,3
17/12/2008,15:06:00,19410,19410,19400,19410,462
17/12/2008,15:08:00,19405,19420,19405,19420,300
17/12/2008,15:10:00,19420,19420,19390,19395,34
17/12/2008,15:12:00,19400,19400,19400,19400,1
17/12/2008,15:16:00,19385,19390,19375,19385,18
17/12/2008,15:18:00,19380,19380,19380,19380,1
17/12/2008,15:20:00,19385,19390,19380,19380,31
17/12/2008,15:22:00,19380,19390,19380,19380,15
17/12/2008,15:24:00,19370,19375,19355,19375,17
17/12/2008,15:26:00,19375,19375,19370,19375,79
17/12/2008,15:28:00,19370,19370,19365,19365,4
17/12/2008,15:30:00,19355,19360,19330,19340,20
17/12/2008,15:32:00,19360,19370,19345,19345,6
17/12/2008,15:34:00,19340,19340,19320,19340,114
17/12/2008,15:36:00,19350,19385,19350,19385,10
17/12/2008,15:38:00,19385,19405,19385,19390,11
17/12/2008,15:40:00,19410,19415,19375,19385,27
17/12/2008,15:42:00,19400,19405,19370,19375,35
17/12/2008,15:44:00,19370,19390,19365,19380,7
17/12/2008,15:46:00,19395,19410,19395,19395,24
17/12/2008,15:48:00,19410,19440,19400,19440,106
17/12/2008,15:50:00,19415,19420,19415,19420,8
17/12/2008,15:52:00,19415,19425,19415,19425,6
17/12/2008,15:54:00,19425,19430,19425,19425,6
17/12/2008,15:56:00,19435,19435,19415,19415,10
17/12/2008,15:58:00,19425,19470,19425,19450,37
17/12/2008,16:00:00,19490,19495,19450,19450,24
17/12/2008,16:02:00,19420,19450,19420,19450,8
17/12/2008,16:04:00,19455,19455,19400,19405,20
17/12/2008,16:06:00,19390,19400,19375,19375,51
17/12/2008,16:08:00,19360,19385,19350,19380,41
17/12/2008,16:10:00,19355,19355,19320,19330,264
17/12/2008,16:12:00,19325,19335,19320,19320,32
17/12/2008,16:14:00,19330,19340,19315,19330,47
17/12/2008,16:16:00,19335,19340,19325,19330,21
17/12/2008,16:18:00,19345,19350,19345,19350,2
17/12/2008,16:20:00,19360,19370,19355,19355,16
17/12/2008,16:22:00,19370,19390,19355,19385,38
17/12/2008,16:24:00,19380,19380,19370,19380,6
17/12/2008,16:26:00,19380,19395,19380,19390,31
17/12/2008,16:28:00,19395,19400,19385,19400,420
17/12/2008,16:30:00,19425,19440,19420,19430,43
17/12/2008,16:32:00,19420,19425,19415,19415,8
17/12/2008,16:34:00,19425,19430,19420,19420,10
17/12/2008,16:36:00,19415,19420,19400,19400,11
17/12/2008,16:38:00,19400,19410,19390,19410,12
17/12/2008,16:40:00,19420,19420,19400,19400,9
17/12/2008,16:42:00,19400,19440,19380,19440,48
17/12/2008,16:44:00,19440,19455,19430,19430,36
17/12/2008,16:46:00,19440,19460,19440,19445,51
17/12/2008,16:48:00,19455,19455,19430,19445,429
17/12/2008,16:50:00,19440,19440,19420,19430,4
17/12/2008,16:52:00,19430,19440,19415,19435,9
17/12/2008,16:54:00,19430,19430,19370,19410,17
17/12/2008,16:56:00,19425,19430,19425,19430,5
17/12/2008,16:58:00,19420,19440,19420,19425,69
17/12/2008,17:00:00,19440,19465,19425,19455,128
17/12/2008,17:02:00,19470,19470,19450,19450,15
17/12/2008,17:04:00,19425,19435,19420,19435,33
17/12/2008,17:06:00,19430,19440,19420,19420,5
17/12/2008,17:08:00,19435,19450,19435,19450,53
17/12/2008,17:10:00,19455,19465,19425,19425,36
17/12/2008,17:12:00,19435,19460,19435,19445,25
17/12/2008,17:14:00,19460,19460,19435,19440,367
17/12/2008,17:16:00,19435,19440,19420,19420,57
17/12/2008,17:18:00,19410,19425,19390,19390,20
17/12/2008,17:20:00,19390,19420,19390,19395,45
17/12/2008,17:22:00,19425,19435,19415,19435,37
17/12/2008,17:24:00,19415,19425,19415,19420,534
17/12/2008,17:26:00,19430,19450,19430,19450,81
17/12/2008,17:28:00,19460,19555,19455,19525,247
17/12/2008,17:30:00,19530,19540,19500,19530,273
17/12/2008,17:32:00,19520,19535,19520,19520,28
17/12/2008,17:34:00,19505,19550,19505,19550,40
17/12/2008,17:36:00,19550,19580,19530,19540,58
17/12/2008,17:38:00,19530,19555,19525,19555,73
18/12/2008,09:00:00,19490,19555,19470,19555,130
18/12/2008,09:02:00,19580,19635,19550,19620,110
18/12/2008,09:04:00,19610,19620,19555,19565,77
18/12/2008,09:06:00,19555,19595,19545,19590,79
18/12/2008,09:08:00,19595,19595,19570,19580,67
18/12/2008,09:10:00,19575,19580,19515,19520,65
18/12/2008,09:12:00,19520,19530,19485,19495,40
18/12/2008,09:14:00,19500,19510,19495,19500,9
18/12/2008,09:16:00,19490,19505,19485,19485,11
18/12/2008,09:18:00,19485,19490,19460,19470,173
18/12/2008,09:20:00,19470,19470,19450,19465,19
18/12/2008,09:22:00,19480,19480,19445,19450,15
18/12/2008,09:24:00,19465,19490,19460,19485,23
18/12/2008,09:26:00,19485,19515,19485,19515,96
18/12/2008,09:28:00,19515,19525,19510,19515,16
18/12/2008,09:30:00,19500,19520,19495,19510,11
18/12/2008,09:32:00,19510,19515,19505,19515,16
18/12/2008,09:34:00,19510,19550,19505,19545,60
18/12/2008,09:36:00,19550,19550,19520,19525,15
18/12/2008,09:38:00,19530,19530,19515,19520,12
18/12/2008,09:40:00,19520,19520,19510,19510,9
18/12/2008,09:42:00,19515,19515,19485,19485,17
18/12/2008,09:44:00,19480,19480,19470,19470,8
18/12/2008,09:46:00,19470,19485,19465,19475,15
18/12/2008,09:48:00,19460,19485,19460,19480,11
18/12/2008,09:50:00,19495,19510,19475,19500,23
18/12/2008,09:52:00,19500,19520,19495,19510,22
18/12/2008,09:54:00,19520,19525,19505,19510,28
18/12/2008,09:56:00,19525,19525,19495,19520,35
18/12/2008,09:58:00,19515,19520,19510,19510,9
18/12/2008,10:00:00,19510,19520,19495,19520,27
18/12/2008,10:02:00,19500,19515,19480,19480,24
18/12/2008,10:04:00,19485,19490,19470,19470,17
18/12/2008,10:06:00,19480,19480,19480,19480,3
18/12/2008,10:08:00,19480,19520,19480,19520,6
18/12/2008,10:10:00,19520,19550,19520,19535,14
18/12/2008,10:12:00,19525,19540,19525,19540,20
18/12/2008,10:14:00,19540,19550,19540,19540,8
18/12/2008,10:16:00,19545,19555,19540,19555,5
18/12/2008,10:18:00,19555,19560,19550,19555,18
18/12/2008,10:20:00,19540,19560,19540,19545,7
18/12/2008,10:24:00,19550,19575,19550,19575,4
18/12/2008,10:26:00,19570,19570,19560,19565,212
18/12/2008,10:28:00,19560,19565,19545,19565,13
18/12/2008,10:30:00,19565,19575,19560,19570,49
18/12/2008,10:32:00,19575,19580,19565,19575,67
18/12/2008,10:34:00,19575,19600,19570,19585,20
18/12/2008,10:36:00,19560,19565,19560,19565,12
18/12/2008,10:38:00,19565,19565,19565,19565,1
18/12/2008,10:40:00,19570,19585,19570,19580,34
18/12/2008,10:42:00,19580,19580,19570,19570,194
18/12/2008,10:44:00,19570,19580,19565,19565,6
18/12/2008,10:46:00,19565,19565,19550,19555,63
18/12/2008,10:48:00,19560,19560,19550,19555,36
18/12/2008,10:50:00,19555,19555,19525,19530,80
18/12/2008,10:52:00,19525,19525,19500,19505,15
18/12/2008,10:54:00,19505,19510,19495,19510,6
18/12/2008,10:56:00,19505,19505,19500,19500,30
18/12/2008,10:58:00,19515,19525,19510,19525,5
18/12/2008,11:00:00,19525,19525,19520,19525,3
18/12/2008,11:02:00,19515,19520,19510,19510,5
18/12/2008,11:04:00,19515,19520,19505,19505,20
18/12/2008,11:06:00,19520,19520,19520,19520,4
18/12/2008,11:08:00,19505,19505,19505,19505,1
18/12/2008,11:10:00,19495,19495,19480,19490,35
18/12/2008,11:12:00,19485,19495,19460,19495,79
18/12/2008,11:14:00,19490,19495,19475,19475,104
18/12/2008,11:16:00,19480,19480,19480,19480,56
18/12/2008,11:18:00,19485,19495,19480,19495,36
18/12/2008,11:20:00,19490,19490,19475,19480,60
18/12/2008,11:22:00,19475,19475,19470,19470,3
18/12/2008,11:24:00,19480,19485,19465,19470,14
18/12/2008,11:26:00,19480,19485,19470,19470,5
18/12/2008,11:28:00,19470,19470,19435,19435,22
18/12/2008,11:30:00,19425,19440,19420,19440,50
18/12/2008,11:32:00,19440,19445,19420,19435,18
18/12/2008,11:34:00,19420,19435,19405,19405,32
18/12/2008,11:36:00,19415,19425,19390,19395,67
18/12/2008,11:38:00,19380,19385,19380,19385,8
18/12/2008,11:40:00,19380,19380,19355,19365,36
18/12/2008,11:42:00,19350,19375,19345,19375,15
18/12/2008,11:44:00,19380,19380,19360,19380,29
18/12/2008,11:46:00,19375,19380,19370,19370,45
18/12/2008,11:48:00,19375,19400,19375,19400,87
18/12/2008,11:50:00,19390,19400,19385,19385,12
18/12/2008,11:52:00,19395,19410,19395,19410,12
18/12/2008,11:54:00,19400,19420,19390,19420,54
18/12/2008,11:56:00,19415,19425,19415,19420,12
18/12/2008,11:58:00,19420,19420,19420,19420,1
18/12/2008,12:00:00,19435,19455,19425,19450,36
18/12/2008,12:02:00,19440,19445,19430,19445,15
18/12/2008,12:04:00,19445,19450,19425,19425,15
18/12/2008,12:06:00,19450,19450,19450,19450,1
18/12/2008,12:08:00,19460,19470,19455,19455,10
18/12/2008,12:10:00,19465,19485,19460,19480,10
18/12/2008,12:12:00,19475,19500,19465,19500,28
18/12/2008,12:14:00,19500,19520,19500,19505,23
18/12/2008,12:16:00,19510,19510,19505,19510,31
18/12/2008,12:20:00,19500,19505,19500,19505,2
18/12/2008,12:22:00,19500,19500,19500,19500,1
18/12/2008,12:24:00,19500,19505,19490,19490,6
18/12/2008,12:26:00,19505,19505,19490,19495,35
18/12/2008,12:28:00,19490,19495,19465,19465,9
18/12/2008,12:30:00,19470,19475,19470,19475,16
18/12/2008,12:32:00,19475,19475,19465,19470,48
18/12/2008,12:34:00,19470,19470,19470,19470,2
18/12/2008,12:36:00,19480,19480,19470,19470,68
18/12/2008,12:38:00,19470,19490,19470,19480,8
18/12/2008,12:40:00,19485,19485,19485,19485,1
18/12/2008,12:42:00,19480,19480,19475,19475,3
18/12/2008,12:44:00,19475,19475,19450,19460,20
18/12/2008,12:48:00,19470,19480,19470,19475,4
18/12/2008,12:50:00,19475,19480,19475,19480,45
18/12/2008,12:52:00,19480,19480,19475,19475,5
18/12/2008,12:54:00,19485,19485,19485,19485,7
18/12/2008,12:56:00,19500,19500,19500,19500,1
18/12/2008,13:00:00,19495,19500,19495,19500,9
18/12/2008,13:02:00,19500,19500,19480,19480,8
18/12/2008,13:04:00,19480,19480,19460,19470,10
18/12/2008,13:06:00,19470,19470,19470,19470,39
18/12/2008,13:08:00,19470,19470,19465,19465,141
18/12/2008,13:10:00,19460,19465,19460,19465,43
18/12/2008,13:12:00,19470,19480,19470,19480,10
18/12/2008,13:14:00,19470,19480,19470,19480,18
18/12/2008,13:16:00,19475,19475,19470,19470,6
18/12/2008,13:18:00,19465,19465,19465,19465,2
18/12/2008,13:20:00,19470,19470,19470,19470,7
18/12/2008,13:22:00,19475,19485,19475,19485,10
18/12/2008,13:24:00,19475,19490,19475,19480,7
18/12/2008,13:30:00,19475,19475,19465,19470,5
18/12/2008,13:32:00,19465,19465,19465,19465,1
18/12/2008,13:34:00,19465,19470,19465,19465,64
18/12/2008,13:36:00,19475,19475,19475,19475,1
18/12/2008,13:38:00,19475,19475,19475,19475,1
18/12/2008,13:40:00,19485,19495,19485,19495,8
18/12/2008,13:42:00,19500,19500,19500,19500,5
18/12/2008,13:44:00,19495,19495,19495,19495,1
18/12/2008,13:46:00,19500,19505,19500,19500,3
18/12/2008,13:48:00,19495,19495,19495,19495,153
18/12/2008,13:50:00,19500,19500,19500,19500,3
18/12/2008,13:52:00,19505,19505,19495,19495,11
18/12/2008,13:54:00,19505,19515,19505,19515,6
18/12/2008,13:56:00,19520,19520,19515,19515,5
18/12/2008,13:58:00,19520,19520,19505,19515,71
18/12/2008,14:00:00,19510,19520,19510,19510,20
18/12/2008,14:02:00,19500,19500,19490,19490,8
18/12/2008,14:04:00,19495,19495,19490,19490,45
18/12/2008,14:06:00,19485,19485,19485,19485,3
18/12/2008,14:08:00,19495,19495,19495,19495,1
18/12/2008,14:10:00,19485,19485,19480,19485,12
18/12/2008,14:12:00,19490,19490,19485,19485,5
18/12/2008,14:14:00,19485,19485,19480,19480,16
18/12/2008,14:16:00,19490,19495,19490,19490,10
18/12/2008,14:18:00,19475,19480,19475,19480,68
18/12/2008,14:20:00,19485,19485,19475,19480,61
18/12/2008,14:22:00,19490,19490,19470,19470,3
18/12/2008,14:24:00,19470,19480,19470,19480,7
18/12/2008,14:26:00,19470,19490,19470,19490,5
18/12/2008,14:28:00,19485,19485,19485,19485,1
18/12/2008,14:30:00,19510,19510,19490,19500,7
18/12/2008,14:32:00,19510,19545,19510,19525,12
18/12/2008,14:34:00,19540,19550,19540,19540,53
18/12/2008,14:36:00,19540,19550,19535,19535,5
18/12/2008,14:38:00,19530,19560,19530,19545,20
18/12/2008,14:40:00,19560,19560,19540,19550,17
18/12/2008,14:42:00,19550,19555,19540,19540,8
18/12/2008,14:44:00,19535,19535,19510,19510,36
18/12/2008,14:46:00,19490,19495,19490,19495,6
18/12/2008,14:48:00,19495,19500,19495,19500,6
18/12/2008,14:50:00,19485,19495,19460,19465,447
18/12/2008,14:52:00,19465,19475,19465,19475,6
18/12/2008,14:54:00,19475,19480,19475,19480,3
18/12/2008,14:56:00,19475,19480,19475,19480,14
18/12/2008,14:58:00,19480,19490,19480,19485,37
18/12/2008,15:00:00,19465,19485,19465,19485,3
18/12/2008,15:02:00,19480,19480,19480,19480,6
18/12/2008,15:04:00,19480,19485,19475,19475,42
18/12/2008,15:06:00,19485,19505,19485,19505,2
18/12/2008,15:10:00,19485,19485,19480,19485,31
18/12/2008,15:12:00,19480,19480,19475,19480,9
18/12/2008,15:14:00,19480,19485,19480,19485,36
18/12/2008,15:16:00,19500,19510,19495,19500,62
18/12/2008,15:18:00,19490,19495,19485,19485,6
18/12/2008,15:20:00,19500,19500,19490,19490,4
18/12/2008,15:22:00,19490,19495,19480,19480,31
18/12/2008,15:24:00,19480,19485,19480,19485,8
18/12/2008,15:26:00,19475,19480,19470,19480,6
18/12/2008,15:28:00,19475,19475,19475,19475,5
18/12/2008,15:30:00,19465,19470,19455,19470,11
18/12/2008,15:32:00,19465,19465,19430,19440,22
18/12/2008,15:34:00,19440,19480,19440,19480,12
18/12/2008,15:36:00,19470,19490,19470,19490,88
18/12/2008,15:38:00,19495,19500,19470,19475,242
18/12/2008,15:40:00,19490,19500,19470,19480,28
18/12/2008,15:42:00,19485,19485,19465,19475,9
18/12/2008,15:44:00,19475,19485,19475,19475,19
18/12/2008,15:46:00,19465,19470,19450,19455,23
18/12/2008,15:48:00,19455,19455,19420,19435,22
18/12/2008,15:50:00,19440,19445,19405,19410,39
18/12/2008,15:52:00,19410,19420,19410,19420,22
18/12/2008,15:54:00,19410,19410,19370,19390,54
18/12/2008,15:56:00,19405,19430,19375,19375,43
18/12/2008,15:58:00,19390,19425,19375,19375,91
18/12/2008,16:00:00,19380,19475,19380,19460,67
18/12/2008,16:02:00,19460,19490,19450,19475,73
18/12/2008,16:04:00,19470,19470,19445,19445,13
18/12/2008,16:06:00,19440,19470,19440,19470,183
18/12/2008,16:08:00,19450,19465,19450,19465,8
18/12/2008,16:10:00,19470,19490,19470,19490,12
18/12/2008,16:12:00,19485,19485,19470,19470,12
18/12/2008,16:14:00,19475,19480,19460,19460,6
18/12/2008,16:16:00,19460,19485,19445,19445,150
18/12/2008,16:18:00,19445,19445,19410,19415,51
18/12/2008,16:20:00,19420,19440,19410,19440,28
18/12/2008,16:22:00,19445,19445,19420,19425,23
18/12/2008,16:24:00,19425,19425,19405,19425,55
18/12/2008,16:26:00,19430,19475,19430,19475,53
18/12/2008,16:28:00,19475,19475,19450,19470,22
18/12/2008,16:30:00,19475,19480,19465,19470,11
18/12/2008,16:32:00,19480,19480,19465,19470,20
18/12/2008,16:34:00,19465,19500,19465,19500,12
18/12/2008,16:36:00,19495,19520,19495,19520,11
18/12/2008,16:38:00,19540,19540,19520,19535,106
18/12/2008,16:40:00,19545,19560,19545,19560,24
18/12/2008,16:42:00,19555,19560,19540,19560,23
18/12/2008,16:44:00,19565,19580,19550,19580,34
18/12/2008,16:46:00,19565,19605,19560,19605,22
18/12/2008,16:48:00,19595,19605,19590,19600,11
18/12/2008,16:50:00,19605,19635,19605,19615,60
18/12/2008,16:52:00,19620,19660,19620,19655,38
18/12/2008,16:54:00,19665,19670,19650,19660,25
18/12/2008,16:56:00,19655,19660,19650,19655,18
18/12/2008,16:58:00,19660,19665,19645,19650,21
18/12/2008,17:00:00,19655,19700,19655,19700,63
18/12/2008,17:02:00,19705,19720,19695,19710,32
18/12/2008,17:04:00,19710,19745,19705,19710,66
18/12/2008,17:06:00,19700,19720,19700,19710,67
18/12/2008,17:08:00,19705,19705,19680,19680,67
18/12/2008,17:10:00,19685,19695,19655,19680,427
18/12/2008,17:12:00,19685,19685,19650,19675,38
18/12/2008,17:14:00,19670,19675,19660,19670,15
18/12/2008,17:16:00,19675,19680,19665,19680,42
18/12/2008,17:18:00,19670,19675,19645,19645,75
18/12/2008,17:20:00,19650,19655,19605,19620,80
18/12/2008,17:22:00,19615,19640,19615,19640,187
18/12/2008,17:24:00,19625,19685,19625,19685,94
18/12/2008,17:26:00,19680,19695,19645,19660,31
18/12/2008,17:28:00,19645,19665,19645,19660,53
18/12/2008,17:30:00,19660,19715,19660,19715,92
18/12/2008,17:32:00,19720,19730,19710,19730,36
18/12/2008,17:34:00,19720,19740,19720,19725,43
18/12/2008,17:36:00,19720,19750,19705,19720,53
18/12/2008,17:38:00,19725,19770,19725,19760,104
19/12/2008,09:00:00,19210,19345,19210,19260,131
19/12/2008,09:02:00,19260,19275,19245,19265,190
19/12/2008,09:04:00,19270,19285,19245,19265,232
19/12/2008,09:06:00,19260,19290,19250,19265,168
19/12/2008,09:08:00,19270,19270,19240,19250,143
19/12/2008,09:10:00,19260,19275,19250,19265,84
19/12/2008,09:12:00,19265,19290,19260,19290,105
19/12/2008,09:14:00,19290,19300,19290,19300,72
19/12/2008,09:16:00,19300,19305,19295,19305,60
19/12/2008,09:18:00,19305,19305,19285,19300,80
19/12/2008,09:20:00,19300,19320,19290,19320,81
19/12/2008,09:22:00,19325,19360,19325,19350,122
19/12/2008,09:24:00,19360,19390,19360,19375,118
19/12/2008,09:26:00,19380,19385,19340,19345,127
19/12/2008,09:28:00,19345,19360,19340,19345,32
19/12/2008,09:30:00,19345,19385,19330,19375,63
19/12/2008,09:32:00,19375,19405,19370,19405,113
19/12/2008,09:34:00,19405,19410,19385,19385,43
19/12/2008,09:36:00,19380,19395,19370,19395,27
19/12/2008,09:38:00,19395,19400,19390,19390,10
19/12/2008,09:40:00,19390,19390,19355,19370,36
19/12/2008,09:42:00,19360,19365,19325,19325,38
19/12/2008,09:44:00,19330,19335,19325,19330,19
19/12/2008,09:46:00,19330,19330,19310,19310,23
19/12/2008,09:48:00,19315,19330,19310,19320,31
19/12/2008,09:50:00,19320,19325,19315,19325,35
19/12/2008,09:52:00,19320,19330,19320,19320,31
19/12/2008,09:54:00,19315,19340,19315,19335,25
19/12/2008,09:56:00,19335,19350,19330,19345,22
19/12/2008,09:58:00,19345,19350,19330,19330,23
19/12/2008,10:00:00,19340,19350,19335,19345,19
19/12/2008,10:02:00,19340,19355,19325,19345,61
19/12/2008,10:04:00,19345,19365,19330,19345,40
19/12/2008,10:06:00,19345,19345,19320,19330,53
19/12/2008,10:08:00,19330,19345,19330,19345,23
19/12/2008,10:10:00,19350,19350,19345,19345,15
19/12/2008,10:12:00,19340,19340,19310,19325,56
19/12/2008,10:14:00,19320,19320,19285,19295,85
19/12/2008,10:16:00,19295,19305,19290,19300,26
19/12/2008,10:18:00,19290,19295,19280,19290,23
19/12/2008,10:20:00,19280,19305,19275,19280,56
19/12/2008,10:22:00,19280,19295,19260,19270,33
19/12/2008,10:24:00,19265,19285,19260,19285,38
19/12/2008,10:26:00,19285,19290,19275,19275,25
19/12/2008,10:28:00,19270,19285,19270,19285,19
19/12/2008,10:30:00,19280,19300,19280,19295,31
19/12/2008,10:32:00,19300,19310,19300,19300,33
19/12/2008,10:34:00,19310,19310,19290,19295,25
19/12/2008,10:36:00,19295,19310,19295,19310,7
19/12/2008,10:38:00,19305,19325,19305,19315,14
19/12/2008,10:40:00,19325,19325,19315,19320,20
19/12/2008,10:42:00,19315,19320,19315,19320,13
19/12/2008,10:44:00,19315,19315,19310,19310,7
19/12/2008,10:46:00,19305,19315,19305,19305,21
19/12/2008,10:48:00,19305,19305,19275,19275,56
19/12/2008,10:50:00,19280,19285,19260,19285,53
19/12/2008,10:52:00,19290,19295,19275,19275,16
19/12/2008,10:54:00,19275,19285,19275,19285,9
19/12/2008,10:56:00,19270,19270,19250,19265,63
19/12/2008,10:58:00,19270,19270,19220,19220,59
19/12/2008,11:00:00,19225,19225,19200,19210,125
19/12/2008,11:02:00,19220,19245,19220,19230,52
19/12/2008,11:04:00,19230,19260,19225,19260,20
19/12/2008,11:06:00,19265,19285,19250,19275,22
19/12/2008,11:08:00,19270,19290,19270,19285,40
19/12/2008,11:10:00,19275,19275,19255,19265,51
19/12/2008,11:12:00,19275,19275,19265,19265,5
19/12/2008,11:14:00,19260,19275,19235,19265,51
19/12/2008,11:16:00,19265,19270,19245,19255,52
19/12/2008,11:18:00,19255,19260,19245,19250,13
19/12/2008,11:20:00,19245,19245,19230,19240,29
19/12/2008,11:22:00,19235,19235,19125,19170,237
19/12/2008,11:24:00,19175,19180,19145,19175,111
19/12/2008,11:26:00,19175,19190,19170,19180,37
19/12/2008,11:28:00,19180,19180,19160,19160,51
19/12/2008,11:30:00,19160,19160,19145,19145,21
19/12/2008,11:32:00,19155,19155,19120,19130,90
19/12/2008,11:34:00,19130,19135,19125,19135,36
19/12/2008,11:36:00,19135,19140,19130,19140,21
19/12/2008,11:38:00,19140,19155,19140,19150,17
19/12/2008,11:40:00,19160,19175,19155,19175,19
19/12/2008,11:42:00,19175,19190,19175,19190,17
19/12/2008,11:44:00,19185,19245,19185,19240,140
19/12/2008,11:46:00,19240,19265,19235,19250,101
19/12/2008,11:48:00,19245,19290,19235,19290,59
19/12/2008,11:50:00,19290,19320,19290,19305,101
19/12/2008,11:52:00,19310,19405,19310,19390,197
19/12/2008,11:54:00,19390,19460,19390,19445,233
19/12/2008,11:56:00,19450,19450,19360,19360,112
19/12/2008,11:58:00,19360,19400,19350,19380,85
19/12/2008,12:00:00,19385,19385,19335,19360,66
19/12/2008,12:02:00,19360,19370,19350,19370,56
19/12/2008,12:04:00,19370,19395,19370,19375,17
19/12/2008,12:06:00,19380,19405,19375,19400,20
19/12/2008,12:08:00,19400,19400,19390,19390,19
19/12/2008,12:10:00,19395,19400,19390,19400,14
19/12/2008,12:12:00,19400,19425,19395,19420,32
19/12/2008,12:14:00,19425,19435,19420,19425,31
19/12/2008,12:16:00,19425,19425,19400,19400,25
19/12/2008,12:18:00,19400,19400,19385,19400,25
19/12/2008,12:20:00,19400,19400,19380,19385,23
19/12/2008,12:22:00,19380,19385,19370,19385,18
19/12/2008,12:24:00,19375,19375,19350,19355,24
19/12/2008,12:26:00,19355,19380,19355,19365,26
19/12/2008,12:28:00,19365,19375,19355,19365,28
19/12/2008,12:30:00,19360,19360,19345,19355,32
19/12/2008,12:32:00,19350,19360,19340,19340,18
19/12/2008,12:34:00,19340,19340,19330,19330,25
19/12/2008,12:36:00,19335,19340,19335,19340,3
19/12/2008,12:38:00,19345,19345,19335,19335,20
19/12/2008,12:40:00,19330,19330,19320,19325,14
19/12/2008,12:42:00,19330,19350,19330,19345,12
19/12/2008,12:44:00,19335,19340,19305,19315,30
19/12/2008,12:46:00,19310,19310,19280,19295,68
19/12/2008,12:48:00,19290,19295,19290,19295,7
19/12/2008,12:50:00,19295,19300,19280,19280,15
19/12/2008,12:52:00,19290,19335,19280,19330,32
19/12/2008,12:54:00,19345,19350,19335,19345,12
19/12/2008,12:56:00,19350,19355,19335,19340,24
19/12/2008,12:58:00,19345,19390,19335,19370,25
19/12/2008,13:00:00,19375,19375,19320,19340,44
19/12/2008,13:02:00,19330,19335,19315,19320,31
19/12/2008,13:04:00,19330,19340,19310,19330,31
19/12/2008,13:06:00,19330,19330,19310,19310,16
19/12/2008,13:08:00,19310,19310,19300,19300,7
19/12/2008,13:10:00,19295,19300,19285,19300,18
19/12/2008,13:12:00,19300,19300,19300,19300,4
19/12/2008,13:14:00,19310,19310,19295,19295,11
19/12/2008,13:16:00,19305,19310,19295,19305,8
19/12/2008,13:18:00,19300,19300,19300,19300,1
19/12/2008,13:20:00,19305,19305,19295,19295,11
19/12/2008,13:22:00,19295,19305,19295,19305,19
19/12/2008,13:24:00,19305,19305,19305,19305,1
19/12/2008,13:26:00,19305,19310,19305,19310,7
19/12/2008,13:28:00,19320,19320,19320,19320,4
19/12/2008,13:30:00,19315,19320,19310,19320,12
19/12/2008,13:32:00,19320,19330,19320,19320,22
19/12/2008,13:34:00,19330,19330,19315,19330,15
19/12/2008,13:36:00,19335,19340,19330,19335,7
19/12/2008,13:38:00,19335,19335,19325,19335,4
19/12/2008,13:40:00,19340,19340,19335,19335,12
19/12/2008,13:44:00,19330,19330,19320,19320,6
19/12/2008,13:46:00,19325,19330,19325,19325,4
19/12/2008,13:48:00,19325,19325,19325,19325,2
19/12/2008,13:50:00,19335,19350,19335,19350,10
19/12/2008,13:52:00,19355,19355,19355,19355,6
19/12/2008,13:54:00,19350,19355,19345,19355,6
19/12/2008,13:56:00,19360,19365,19360,19365,7
19/12/2008,13:58:00,19360,19375,19360,19370,11
19/12/2008,14:00:00,19370,19370,19355,19360,31
19/12/2008,14:02:00,19360,19360,19345,19345,21
19/12/2008,14:04:00,19350,19350,19340,19340,5
19/12/2008,14:06:00,19345,19350,19345,19350,9
19/12/2008,14:08:00,19350,19350,19345,19350,7
19/12/2008,14:10:00,19355,19405,19355,19405,65
19/12/2008,14:12:00,19400,19415,19395,19400,36
19/12/2008,14:14:00,19400,19430,19400,19425,41
19/12/2008,14:16:00,19425,19435,19420,19425,27
19/12/2008,14:18:00,19425,19425,19415,19415,18
19/12/2008,14:20:00,19410,19425,19410,19425,26
19/12/2008,14:22:00,19425,19430,19420,19425,17
19/12/2008,14:24:00,19420,19435,19415,19420,34
19/12/2008,14:26:00,19415,19430,19410,19415,42
19/12/2008,14:28:00,19405,19405,19395,19400,22
19/12/2008,14:30:00,19400,19420,19390,19400,62
19/12/2008,14:32:00,19405,19415,19400,19410,63
19/12/2008,14:34:00,19415,19430,19410,19420,52
19/12/2008,14:36:00,19425,19435,19420,19430,55
19/12/2008,14:38:00,19435,19435,19420,19430,22
19/12/2008,14:40:00,19430,19435,19420,19430,10
19/12/2008,14:42:00,19440,19490,19435,19490,123
19/12/2008,14:44:00,19485,19545,19470,19500,147
19/12/2008,14:46:00,19495,19530,19495,19515,84
19/12/2008,14:48:00,19515,19515,19480,19485,65
19/12/2008,14:50:00,19480,19515,19480,19515,38
19/12/2008,14:52:00,19515,19555,19515,19535,103
19/12/2008,14:54:00,19545,19560,19530,19560,93
19/12/2008,14:56:00,19560,19595,19555,19595,68
19/12/2008,14:58:00,19595,19675,19595,19650,142
19/12/2008,15:00:00,19665,19725,19665,19720,167
19/12/2008,15:02:00,19720,19730,19710,19715,78
19/12/2008,15:04:00,19715,19720,19685,19685,85
19/12/2008,15:06:00,19685,19695,19655,19665,78
19/12/2008,15:08:00,19665,19670,19630,19630,59
19/12/2008,15:10:00,19630,19635,19600,19600,44
19/12/2008,15:12:00,19615,19615,19560,19585,112
19/12/2008,15:14:00,19580,19580,19540,19550,123
19/12/2008,15:16:00,19550,19550,19535,19540,39
19/12/2008,15:18:00,19540,19555,19540,19555,32
19/12/2008,15:20:00,19550,19570,19550,19550,16
19/12/2008,15:22:00,19555,19555,19530,19530,61
19/12/2008,15:24:00,19535,19545,19535,19545,14
19/12/2008,15:26:00,19540,19560,19540,19560,12
19/12/2008,15:28:00,19555,19580,19555,19565,24
19/12/2008,15:30:00,19560,19620,19555,19620,45
19/12/2008,15:32:00,19620,19650,19610,19640,105
19/12/2008,15:34:00,19640,19650,19635,19640,39
19/12/2008,15:36:00,19630,19635,19615,19620,34
19/12/2008,15:38:00,19620,19620,19570,19570,56
19/12/2008,15:40:00,19580,19610,19580,19595,39
19/12/2008,15:42:00,19595,19595,19560,19565,34
19/12/2008,15:44:00,19560,19585,19560,19570,42
19/12/2008,15:46:00,19565,19565,19540,19555,48
19/12/2008,15:48:00,19550,19575,19530,19570,27
19/12/2008,15:50:00,19580,19625,19570,19600,45
19/12/2008,15:52:00,19605,19620,19595,19595,45
19/12/2008,15:54:00,19600,19600,19585,19585,10
19/12/2008,15:56:00,19585,19595,19580,19590,16
19/12/2008,15:58:00,19590,19615,19565,19580,62
19/12/2008,16:00:00,19585,19615,19570,19605,60
19/12/2008,16:02:00,19590,19670,19590,19640,95
19/12/2008,16:04:00,19650,19670,19635,19650,86
19/12/2008,16:06:00,19655,19675,19645,19670,39
19/12/2008,16:08:00,19665,19685,19665,19680,37
19/12/2008,16:10:00,19675,19700,19655,19700,63
19/12/2008,16:12:00,19695,19705,19695,19700,50
19/12/2008,16:14:00,19700,19700,19675,19690,68
19/12/2008,16:16:00,19685,19710,19685,19700,66
19/12/2008,16:18:00,19705,19710,19690,19690,21
19/12/2008,16:20:00,19695,19705,19690,19695,43
19/12/2008,16:22:00,19695,19695,19675,19685,38
19/12/2008,16:24:00,19685,19690,19650,19650,82
19/12/2008,16:26:00,19650,19670,19645,19655,66
19/12/2008,16:28:00,19660,19660,19610,19625,62
19/12/2008,16:30:00,19625,19630,19600,19600,33
19/12/2008,16:32:00,19610,19615,19600,19610,50
19/12/2008,16:34:00,19615,19615,19585,19585,49
19/12/2008,16:36:00,19585,19625,19585,19620,22
19/12/2008,16:38:00,19610,19625,19605,19625,18
19/12/2008,16:40:00,19630,19635,19620,19635,46
19/12/2008,16:42:00,19640,19660,19640,19655,56
19/12/2008,16:44:00,19660,19665,19645,19650,16
19/12/2008,16:46:00,19660,19660,19615,19615,64
19/12/2008,16:48:00,19615,19620,19600,19605,57
19/12/2008,16:50:00,19605,19630,19600,19620,28
19/12/2008,16:52:00,19625,19660,19625,19660,53
19/12/2008,16:54:00,19665,19680,19655,19655,44
19/12/2008,16:56:00,19645,19660,19645,19650,25
19/12/2008,16:58:00,19645,19655,19635,19645,26
19/12/2008,17:00:00,19645,19655,19605,19605,68
19/12/2008,17:02:00,19605,19625,19595,19615,43
19/12/2008,17:04:00,19620,19620,19610,19610,12
19/12/2008,17:06:00,19615,19615,19565,19580,103
19/12/2008,17:08:00,19575,19575,19530,19535,46
19/12/2008,17:10:00,19530,19540,19520,19525,51
19/12/2008,17:12:00,19525,19545,19520,19530,40
19/12/2008,17:14:00,19535,19540,19510,19520,63
19/12/2008,17:16:00,19525,19530,19515,19520,41
19/12/2008,17:18:00,19525,19535,19525,19525,12
19/12/2008,17:20:00,19535,19560,19520,19540,75
19/12/2008,17:22:00,19540,19550,19525,19540,112
19/12/2008,17:24:00,19540,19590,19535,19580,187
19/12/2008,17:26:00,19565,19580,19530,19575,73
19/12/2008,17:28:00,19580,19690,19580,19660,312
19/12/2008,17:30:00,19655,19940,19655,19815,402
19/12/2008,17:32:00,19810,19850,19780,19780,155
19/12/2008,17:34:00,19770,19800,19705,19720,116
19/12/2008,17:36:00,19725,19750,19670,19680,71
19/12/2008,17:38:00,19680,19710,19635,19685,158
22/12/2008,09:00:00,19650,19700,19615,19630,156
22/12/2008,09:02:00,19635,19640,19570,19590,75
22/12/2008,09:04:00,19590,19590,19540,19560,117
22/12/2008,09:06:00,19560,19575,19540,19550,81
22/12/2008,09:08:00,19550,19615,19540,19575,160
22/12/2008,09:10:00,19580,19605,19565,19585,67
22/12/2008,09:12:00,19575,19590,19560,19570,43
22/12/2008,09:14:00,19575,19575,19520,19520,75
22/12/2008,09:16:00,19530,19550,19520,19550,43
22/12/2008,09:18:00,19550,19585,19520,19565,117
22/12/2008,09:20:00,19585,19585,19540,19545,76
22/12/2008,09:22:00,19540,19550,19535,19550,67
22/12/2008,09:24:00,19550,19590,19545,19580,81
22/12/2008,09:26:00,19580,19580,19565,19565,21
22/12/2008,09:28:00,19560,19565,19550,19565,30
22/12/2008,09:30:00,19555,19555,19540,19550,31
22/12/2008,09:32:00,19550,19570,19550,19565,11
22/12/2008,09:34:00,19560,19560,19525,19540,43
22/12/2008,09:36:00,19540,19540,19510,19520,61
22/12/2008,09:38:00,19520,19550,19520,19540,32
22/12/2008,09:40:00,19540,19540,19530,19540,17
22/12/2008,09:42:00,19545,19550,19535,19550,28
22/12/2008,09:44:00,19545,19550,19540,19550,25
22/12/2008,09:46:00,19550,19550,19530,19535,42
22/12/2008,09:48:00,19530,19535,19520,19535,24
22/12/2008,09:50:00,19535,19535,19510,19510,52
22/12/2008,09:52:00,19515,19515,19490,19495,45
22/12/2008,09:54:00,19490,19505,19490,19490,43
22/12/2008,09:56:00,19490,19515,19480,19510,43
22/12/2008,09:58:00,19510,19520,19485,19485,53
22/12/2008,10:00:00,19480,19485,19430,19445,113
22/12/2008,10:02:00,19460,19500,19445,19495,79
22/12/2008,10:04:00,19500,19535,19495,19535,32
22/12/2008,10:06:00,19535,19535,19520,19520,28
22/12/2008,10:08:00,19525,19545,19515,19530,48
22/12/2008,10:10:00,19535,19540,19520,19530,14
22/12/2008,10:12:00,19535,19545,19530,19535,15
22/12/2008,10:14:00,19540,19540,19525,19530,13
22/12/2008,10:16:00,19530,19550,19530,19545,15
22/12/2008,10:18:00,19540,19540,19525,19535,9
22/12/2008,10:20:00,19530,19530,19480,19485,58
22/12/2008,10:22:00,19485,19505,19480,19500,28
22/12/2008,10:24:00,19500,19505,19500,19505,13
22/12/2008,10:26:00,19500,19500,19500,19500,14
22/12/2008,10:28:00,19495,19500,19485,19490,40
22/12/2008,10:30:00,19485,19495,19480,19495,28
22/12/2008,10:32:00,19500,19500,19485,19490,15
22/12/2008,10:34:00,19495,19495,19495,19495,7
22/12/2008,10:36:00,19500,19540,19500,19535,49
22/12/2008,10:38:00,19535,19555,19535,19545,52
22/12/2008,10:40:00,19540,19570,19540,19560,40
22/12/2008,10:42:00,19565,19580,19560,19565,20
22/12/2008,10:44:00,19565,19590,19560,19585,35
22/12/2008,10:46:00,19585,19585,19575,19580,25
22/12/2008,10:48:00,19575,19575,19555,19560,29
22/12/2008,10:50:00,19560,19580,19525,19525,64
22/12/2008,10:52:00,19520,19520,19510,19510,11
22/12/2008,10:54:00,19515,19535,19515,19525,18
22/12/2008,10:56:00,19525,19530,19520,19525,9
22/12/2008,10:58:00,19520,19520,19510,19520,18
22/12/2008,11:00:00,19525,19545,19520,19525,50
22/12/2008,11:02:00,19530,19530,19520,19520,3
22/12/2008,11:04:00,19520,19520,19510,19510,7
22/12/2008,11:06:00,19510,19510,19450,19455,106
22/12/2008,11:08:00,19455,19460,19415,19450,98
22/12/2008,11:10:00,19455,19455,19440,19445,10
22/12/2008,11:12:00,19435,19455,19435,19455,33
22/12/2008,11:14:00,19450,19475,19450,19460,35
22/12/2008,11:16:00,19465,19465,19460,19465,9
22/12/2008,11:18:00,19470,19470,19460,19470,28
22/12/2008,11:20:00,19470,19475,19455,19460,33
22/12/2008,11:22:00,19460,19460,19460,19460,4
22/12/2008,11:24:00,19470,19470,19470,19470,4
22/12/2008,11:26:00,19470,19490,19470,19490,6
22/12/2008,11:28:00,19485,19485,19470,19485,22
22/12/2008,11:30:00,19480,19480,19470,19470,10
22/12/2008,11:32:00,19475,19480,19465,19465,22
22/12/2008,11:34:00,19465,19480,19465,19475,18
22/12/2008,11:36:00,19475,19475,19455,19460,19
22/12/2008,11:38:00,19465,19475,19465,19470,15
22/12/2008,11:40:00,19475,19485,19475,19480,17
22/12/2008,11:42:00,19485,19485,19440,19450,36
22/12/2008,11:44:00,19460,19475,19455,19455,16
22/12/2008,11:46:00,19460,19460,19450,19455,9
22/12/2008,11:48:00,19450,19450,19440,19440,4
22/12/2008,11:50:00,19445,19450,19435,19450,10
22/12/2008,11:52:00,19445,19450,19435,19450,23
22/12/2008,11:54:00,19455,19455,19435,19440,11
22/12/2008,11:56:00,19445,19445,19420,19435,13
22/12/2008,11:58:00,19435,19435,19430,19430,11
22/12/2008,12:00:00,19430,19445,19430,19440,15
22/12/2008,12:02:00,19445,19480,19445,19470,29
22/12/2008,12:04:00,19475,19475,19465,19465,6
22/12/2008,12:06:00,19465,19465,19465,19465,1
22/12/2008,12:08:00,19460,19475,19460,19475,14
22/12/2008,12:10:00,19480,19480,19480,19480,4
22/12/2008,12:12:00,19480,19490,19475,19485,16
22/12/2008,12:14:00,19500,19505,19490,19490,13
22/12/2008,12:16:00,19485,19485,19485,19485,5
22/12/2008,12:18:00,19490,19490,19485,19485,7
22/12/2008,12:20:00,19495,19500,19495,19495,8
22/12/2008,12:22:00,19500,19505,19495,19495,12
22/12/2008,12:24:00,19490,19495,19490,19495,4
22/12/2008,12:26:00,19500,19520,19500,19505,20
22/12/2008,12:28:00,19500,19505,19500,19500,28
22/12/2008,12:30:00,19495,19510,19495,19510,9
22/12/2008,12:32:00,19505,19545,19505,19535,29
22/12/2008,12:34:00,19540,19540,19520,19525,16
22/12/2008,12:38:00,19525,19525,19505,19510,10
22/12/2008,12:40:00,19505,19505,19500,19505,9
22/12/2008,12:42:00,19510,19520,19510,19520,9
22/12/2008,12:44:00,19520,19530,19520,19530,19
22/12/2008,12:46:00,19540,19575,19540,19565,22
22/12/2008,12:48:00,19565,19565,19555,19560,13
22/12/2008,12:50:00,19565,19575,19565,19565,10
22/12/2008,12:52:00,19575,19580,19565,19580,20
22/12/2008,12:54:00,19585,19590,19580,19585,12
22/12/2008,12:56:00,19580,19585,19570,19575,13
22/12/2008,12:58:00,19585,19600,19575,19600,25
22/12/2008,13:00:00,19595,19595,19580,19590,14
22/12/2008,13:02:00,19590,19605,19590,19605,19
22/12/2008,13:04:00,19600,19600,19595,19600,7
22/12/2008,13:06:00,19590,19600,19590,19600,4
22/12/2008,13:08:00,19600,19600,19580,19580,10
22/12/2008,13:10:00,19580,19590,19570,19570,15
22/12/2008,13:12:00,19570,19575,19565,19565,11
22/12/2008,13:14:00,19565,19570,19560,19565,17
22/12/2008,13:16:00,19565,19565,19565,19565,6
22/12/2008,13:18:00,19565,19570,19560,19570,13
22/12/2008,13:20:00,19575,19580,19560,19560,35
22/12/2008,13:22:00,19560,19560,19545,19550,13
22/12/2008,13:24:00,19555,19555,19550,19550,4
22/12/2008,13:26:00,19555,19555,19550,19555,9
22/12/2008,13:28:00,19560,19570,19555,19560,7
22/12/2008,13:30:00,19560,19570,19555,19570,12
22/12/2008,13:32:00,19565,19575,19565,19575,5
22/12/2008,13:34:00,19570,19580,19570,19570,6
22/12/2008,13:36:00,19570,19590,19570,19580,7
22/12/2008,13:38:00,19590,19600,19585,19590,26
22/12/2008,13:40:00,19590,19615,19590,19605,56
22/12/2008,13:42:00,19610,19610,19585,19590,14
22/12/2008,13:44:00,19590,19590,19580,19585,11
22/12/2008,13:46:00,19575,19590,19575,19585,9
22/12/2008,13:48:00,19580,19585,19580,19585,3
22/12/2008,13:50:00,19575,19580,19570,19570,10
22/12/2008,13:52:00,19565,19570,19565,19570,7
22/12/2008,13:54:00,19555,19570,19555,19570,8
22/12/2008,13:56:00,19575,19580,19575,19575,5
22/12/2008,13:58:00,19570,19570,19570,19570,3
22/12/2008,14:00:00,19565,19595,19565,19595,21
22/12/2008,14:02:00,19595,19600,19585,19585,28
22/12/2008,14:04:00,19580,19580,19570,19570,4
22/12/2008,14:06:00,19570,19575,19570,19575,2
22/12/2008,14:08:00,19570,19570,19570,19570,1
22/12/2008,14:10:00,19570,19585,19570,19585,11
22/12/2008,14:12:00,19585,19590,19585,19590,3
22/12/2008,14:14:00,19595,19595,19595,19595,1
22/12/2008,14:16:00,19595,19595,19590,19595,4
22/12/2008,14:18:00,19600,19615,19600,19610,18
22/12/2008,14:20:00,19615,19630,19615,19625,32
22/12/2008,14:22:00,19630,19635,19625,19630,30
22/12/2008,14:24:00,19635,19645,19625,19625,41
22/12/2008,14:26:00,19625,19640,19625,19630,22
22/12/2008,14:28:00,19640,19640,19640,19640,2
22/12/2008,14:30:00,19640,19640,19640,19640,1
22/12/2008,14:32:00,19635,19635,19620,19620,25
22/12/2008,14:34:00,19625,19630,19620,19620,19
22/12/2008,14:36:00,19620,19625,19615,19625,11
22/12/2008,14:38:00,19620,19640,19620,19630,16
22/12/2008,14:40:00,19640,19645,19625,19630,16
22/12/2008,14:42:00,19630,19630,19610,19610,14
22/12/2008,14:44:00,19610,19610,19605,19605,12
22/12/2008,14:46:00,19600,19600,19590,19590,15
22/12/2008,14:48:00,19595,19610,19595,19605,17
22/12/2008,14:50:00,19605,19605,19595,19595,5
22/12/2008,14:52:00,19595,19600,19580,19585,19
22/12/2008,14:54:00,19580,19580,19545,19550,41
22/12/2008,14:56:00,19545,19565,19545,19560,13
22/12/2008,14:58:00,19565,19580,19565,19570,8
22/12/2008,15:00:00,19565,19565,19550,19550,11
22/12/2008,15:02:00,19545,19550,19545,19545,11
22/12/2008,15:04:00,19550,19560,19550,19555,5
22/12/2008,15:06:00,19565,19565,19550,19555,19
22/12/2008,15:08:00,19555,19580,19555,19580,11
22/12/2008,15:10:00,19575,19590,19560,19575,22
22/12/2008,15:12:00,19580,19585,19575,19585,13
22/12/2008,15:14:00,19575,19575,19545,19555,27
22/12/2008,15:16:00,19555,19570,19550,19555,17
22/12/2008,15:18:00,19560,19570,19555,19570,7
22/12/2008,15:20:00,19570,19575,19570,19575,3
22/12/2008,15:22:00,19580,19585,19570,19585,13
22/12/2008,15:24:00,19580,19615,19580,19615,20
22/12/2008,15:26:00,19615,19615,19585,19585,51
22/12/2008,15:28:00,19590,19590,19570,19575,14
22/12/2008,15:30:00,19580,19580,19560,19580,16
22/12/2008,15:32:00,19565,19585,19535,19535,58
22/12/2008,15:34:00,19545,19595,19545,19595,32
22/12/2008,15:36:00,19585,19600,19580,19580,13
22/12/2008,15:38:00,19580,19580,19555,19560,41
22/12/2008,15:40:00,19560,19560,19545,19545,16
22/12/2008,15:42:00,19550,19550,19515,19540,58
22/12/2008,15:44:00,19530,19545,19510,19520,44
22/12/2008,15:46:00,19520,19550,19515,19550,27
22/12/2008,15:48:00,19550,19595,19550,19580,58
22/12/2008,15:50:00,19575,19575,19550,19575,39
22/12/2008,15:52:00,19575,19575,19540,19555,34
22/12/2008,15:54:00,19565,19570,19535,19550,20
22/12/2008,15:56:00,19550,19555,19540,19555,8
22/12/2008,15:58:00,19535,19550,19525,19535,20
22/12/2008,16:00:00,19545,19545,19525,19530,12
22/12/2008,16:02:00,19525,19535,19515,19520,19
22/12/2008,16:04:00,19520,19520,19510,19520,17
22/12/2008,16:06:00,19520,19525,19490,19495,49
22/12/2008,16:08:00,19485,19520,19480,19505,45
22/12/2008,16:10:00,19500,19500,19490,19500,11
22/12/2008,16:12:00,19495,19500,19470,19480,53
22/12/2008,16:14:00,19480,19480,19445,19465,58
22/12/2008,16:16:00,19470,19475,19455,19470,21
22/12/2008,16:18:00,19475,19505,19475,19485,60
22/12/2008,16:20:00,19480,19505,19480,19495,28
22/12/2008,16:22:00,19500,19515,19475,19495,34
22/12/2008,16:24:00,19500,19515,19495,19500,17
22/12/2008,16:26:00,19500,19500,19480,19495,17
22/12/2008,16:28:00,19490,19500,19485,19490,6
22/12/2008,16:30:00,19490,19500,19475,19480,27
22/12/2008,16:32:00,19475,19495,19475,19490,19
22/12/2008,16:34:00,19495,19515,19495,19515,12
22/12/2008,16:36:00,19515,19525,19510,19520,35
22/12/2008,16:38:00,19520,19520,19490,19490,28
22/12/2008,16:40:00,19505,19505,19495,19495,17
22/12/2008,16:42:00,19495,19495,19460,19465,26
22/12/2008,16:44:00,19455,19490,19455,19490,23
22/12/2008,16:46:00,19480,19490,19470,19485,14
22/12/2008,16:48:00,19480,19495,19475,19495,18
22/12/2008,16:50:00,19495,19495,19475,19475,10
22/12/2008,16:52:00,19480,19490,19480,19490,10
22/12/2008,16:54:00,19495,19500,19490,19495,24
22/12/2008,16:56:00,19485,19490,19475,19480,15
22/12/2008,16:58:00,19480,19480,19480,19480,7
22/12/2008,17:00:00,19475,19490,19455,19490,31
22/12/2008,17:02:00,19480,19485,19455,19460,39
22/12/2008,17:04:00,19450,19455,19435,19455,33
22/12/2008,17:06:00,19450,19450,19420,19430,46
22/12/2008,17:08:00,19435,19435,19395,19395,60
22/12/2008,17:10:00,19390,19420,19390,19420,45
22/12/2008,17:12:00,19410,19430,19410,19410,23
22/12/2008,17:14:00,19420,19425,19395,19405,86
22/12/2008,17:16:00,19425,19435,19410,19425,28
22/12/2008,17:18:00,19420,19425,19415,19420,25
22/12/2008,17:20:00,19420,19425,19415,19415,33
22/12/2008,17:22:00,19415,19415,19380,19380,67
22/12/2008,17:24:00,19380,19380,19345,19355,101
22/12/2008,17:26:00,19360,19370,19295,19315,90
22/12/2008,17:28:00,19310,19350,19270,19310,266
22/12/2008,17:30:00,19305,19340,19245,19245,103
22/12/2008,17:32:00,19260,19280,19255,19260,58
22/12/2008,17:34:00,19270,19270,19230,19230,43
22/12/2008,17:36:00,19225,19240,19210,19230,36
22/12/2008,17:38:00,19230,19240,19210,19230,55
23/12/2008,09:00:00,19275,19300,19230,19265,98
23/12/2008,09:02:00,19260,19290,19240,19290,92
23/12/2008,09:04:00,19290,19330,19285,19320,115
23/12/2008,09:06:00,19325,19415,19310,19380,150
23/12/2008,09:08:00,19385,19400,19370,19395,53
23/12/2008,09:10:00,19395,19460,19390,19445,134
23/12/2008,09:12:00,19440,19440,19395,19410,50
23/12/2008,09:14:00,19405,19415,19405,19405,17
23/12/2008,09:16:00,19400,19400,19370,19375,35
23/12/2008,09:18:00,19370,19380,19370,19375,27
23/12/2008,09:20:00,19370,19370,19360,19360,21
23/12/2008,09:22:00,19365,19385,19355,19355,71
23/12/2008,09:24:00,19360,19370,19360,19370,19
23/12/2008,09:26:00,19370,19370,19350,19365,36
23/12/2008,09:28:00,19365,19370,19350,19360,29
23/12/2008,09:30:00,19360,19365,19305,19305,62
23/12/2008,09:32:00,19305,19315,19290,19290,53
23/12/2008,09:34:00,19305,19325,19300,19325,38
23/12/2008,09:36:00,19325,19340,19320,19335,38
23/12/2008,09:38:00,19325,19330,19305,19330,13
23/12/2008,09:40:00,19320,19320,19305,19305,18
23/12/2008,09:42:00,19305,19305,19285,19295,28
23/12/2008,09:44:00,19290,19295,19270,19295,37
23/12/2008,09:46:00,19285,19300,19280,19300,19
23/12/2008,09:48:00,19305,19305,19290,19305,13
23/12/2008,09:50:00,19310,19320,19310,19315,21
23/12/2008,09:52:00,19310,19330,19310,19320,34
23/12/2008,09:54:00,19320,19335,19320,19335,15
23/12/2008,09:56:00,19340,19350,19330,19330,25
23/12/2008,09:58:00,19330,19360,19330,19355,23
23/12/2008,10:00:00,19355,19360,19350,19360,10
23/12/2008,10:02:00,19365,19395,19360,19360,55
23/12/2008,10:04:00,19365,19365,19330,19330,51
23/12/2008,10:06:00,19330,19340,19325,19330,25
23/12/2008,10:08:00,19335,19340,19330,19335,20
23/12/2008,10:10:00,19330,19345,19330,19345,11
23/12/2008,10:12:00,19345,19365,19345,19360,20
23/12/2008,10:14:00,19350,19360,19350,19360,9
23/12/2008,10:16:00,19355,19365,19355,19360,11
23/12/2008,10:18:00,19360,19380,19360,19380,23
23/12/2008,10:20:00,19375,19380,19370,19370,6
23/12/2008,10:22:00,19365,19385,19365,19380,28
23/12/2008,10:24:00,19375,19380,19375,19380,11
23/12/2008,10:26:00,19380,19385,19375,19375,19
23/12/2008,10:28:00,19380,19385,19370,19370,26
23/12/2008,10:30:00,19365,19365,19350,19350,16
23/12/2008,10:32:00,19350,19355,19320,19320,26
23/12/2008,10:34:00,19325,19335,19310,19325,23
23/12/2008,10:36:00,19320,19320,19320,19320,6
23/12/2008,10:38:00,19320,19335,19320,19325,14
23/12/2008,10:40:00,19325,19335,19320,19330,8
23/12/2008,10:42:00,19340,19375,19340,19370,30
23/12/2008,10:44:00,19370,19375,19365,19370,5
23/12/2008,10:46:00,19365,19375,19360,19375,7
23/12/2008,10:48:00,19370,19370,19365,19365,6
23/12/2008,10:50:00,19370,19370,19370,19370,978
23/12/2008,10:52:00,19370,19370,19365,19365,5004
23/12/2008,10:54:00,19360,19365,19355,19365,8
23/12/2008,10:56:00,19375,19375,19375,19375,1
23/12/2008,10:58:00,19375,19375,19350,19350,42
23/12/2008,11:00:00,19350,19355,19340,19345,25
23/12/2008,11:02:00,19350,19355,19350,19350,9
23/12/2008,11:04:00,19355,19365,19355,19365,8
23/12/2008,11:06:00,19370,19375,19365,19370,11
23/12/2008,11:08:00,19380,19395,19380,19380,28
23/12/2008,11:10:00,19390,19400,19380,19390,27
23/12/2008,11:12:00,19390,19395,19390,19395,3
23/12/2008,11:14:00,19385,19390,19375,19390,13
23/12/2008,11:16:00,19390,19390,19380,19380,6
23/12/2008,11:18:00,19380,19395,19375,19395,7
23/12/2008,11:20:00,19390,19410,19390,19400,48
23/12/2008,11:22:00,19395,19400,19390,19400,8
23/12/2008,11:24:00,19385,19400,19385,19400,5
23/12/2008,11:26:00,19390,19390,19375,19380,22
23/12/2008,11:28:00,19380,19380,19375,19380,11