DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
29/12/2008,16:37:00,19220,19220,19205,19210,12
29/12/2008,16:38:00,19210,19220,19210,19220,8
29/12/2008,16:39:00,19210,19215,19205,19205,3
29/12/2008,16:40:00,19210,19220,19210,19220,6
29/12/2008,16:41:00,19215,19215,19210,19210,4
29/12/2008,16:42:00,19225,19225,19215,19215,7
29/12/2008,16:43:00,19220,19220,19195,19195,15
29/12/2008,16:44:00,19195,19195,19185,19195,19
29/12/2008,16:45:00,19190,19200,19190,19190,10
29/12/2008,16:46:00,19190,19200,19190,19200,7
29/12/2008,16:47:00,19195,19200,19190,19190,14
29/12/2008,16:48:00,19195,19200,19195,19195,12
29/12/2008,16:49:00,19185,19185,19180,19180,7
29/12/2008,16:50:00,19180,19180,19165,19165,8
29/12/2008,16:51:00,19170,19175,19165,19170,14
29/12/2008,16:52:00,19175,19180,19170,19180,6
29/12/2008,16:53:00,19175,19175,19165,19170,11
29/12/2008,16:54:00,19175,19175,19165,19175,5
29/12/2008,16:55:00,19170,19175,19170,19175,7
29/12/2008,16:56:00,19180,19180,19180,19180,3
29/12/2008,16:57:00,19185,19185,19165,19170,11
29/12/2008,16:58:00,19165,19165,19160,19165,7
29/12/2008,16:59:00,19165,19170,19155,19165,8
29/12/2008,17:00:00,19155,19155,19140,19145,30
29/12/2008,17:01:00,19150,19160,19150,19160,12
29/12/2008,17:02:00,19155,19165,19150,19165,19
29/12/2008,17:03:00,19150,19150,19150,19150,1
29/12/2008,17:04:00,19155,19160,19150,19160,8
29/12/2008,17:05:00,19160,19160,19155,19160,5
29/12/2008,17:06:00,19165,19175,19165,19175,7
29/12/2008,17:07:00,19170,19175,19170,19175,11
29/12/2008,17:08:00,19175,19175,19165,19165,12
29/12/2008,17:09:00,19165,19175,19165,19175,4
29/12/2008,17:10:00,19170,19175,19170,19175,4
29/12/2008,17:11:00,19170,19180,19165,19180,17
29/12/2008,17:12:00,19175,19175,19170,19170,16
29/12/2008,17:13:00,19175,19180,19175,19175,4
29/12/2008,17:14:00,19175,19175,19170,19170,9
29/12/2008,17:15:00,19180,19200,19170,19195,13
29/12/2008,17:16:00,19200,19200,19190,19195,6
29/12/2008,17:17:00,19190,19200,19190,19200,4
29/12/2008,17:18:00,19190,19205,19190,19195,16
29/12/2008,17:19:00,19200,19200,19190,19190,11
29/12/2008,17:20:00,19190,19200,19185,19195,22
29/12/2008,17:21:00,19195,19210,19195,19210,33
29/12/2008,17:22:00,19215,19225,19215,19220,20
29/12/2008,17:23:00,19225,19230,19220,19230,11
29/12/2008,17:24:00,19220,19220,19205,19205,20
29/12/2008,17:25:00,19205,19205,19185,19200,55
29/12/2008,17:26:00,19200,19220,19190,19215,38
29/12/2008,17:27:00,19205,19210,19195,19205,36
29/12/2008,17:28:00,19205,19215,19205,19210,49
29/12/2008,17:29:00,19210,19270,19210,19250,106
29/12/2008,17:30:00,19270,19270,19230,19230,35
29/12/2008,17:31:00,19225,19225,19210,19215,26
29/12/2008,17:32:00,19215,19230,19215,19220,24
29/12/2008,17:33:00,19230,19230,19220,19220,7
29/12/2008,17:34:00,19220,19230,19220,19230,6
29/12/2008,17:35:00,19230,19245,19230,19240,20
29/12/2008,17:36:00,19235,19250,19235,19235,7
29/12/2008,17:37:00,19235,19245,19205,19205,21
29/12/2008,17:38:00,19215,19220,19185,19185,22
29/12/2008,17:39:00,19195,19250,19195,19220,24
30/12/2008,09:00:00,19385,19425,19350,19410,34
30/12/2008,09:01:00,19400,19410,19385,19395,31
30/12/2008,09:02:00,19395,19415,19395,19415,25
30/12/2008,09:03:00,19410,19415,19400,19400,30
30/12/2008,09:04:00,19400,19425,19400,19425,56
30/12/2008,09:05:00,19425,19440,19415,19420,84
30/12/2008,09:06:00,19420,19420,19400,19405,26
30/12/2008,09:07:00,19405,19430,19405,19430,42
30/12/2008,09:08:00,19430,19455,19420,19450,48
30/12/2008,09:09:00,19450,19450,19435,19440,34
30/12/2008,09:10:00,19450,19460,19440,19450,47
30/12/2008,09:11:00,19445,19460,19435,19440,52
30/12/2008,09:12:00,19440,19450,19435,19445,27
30/12/2008,09:13:00,19450,19455,19440,19450,15
30/12/2008,09:14:00,19445,19445,19440,19440,5
30/12/2008,09:15:00,19435,19440,19430,19440,12
30/12/2008,09:16:00,19435,19435,19430,19435,4
30/12/2008,09:17:00,19440,19450,19430,19445,20
30/12/2008,09:18:00,19450,19450,19440,19440,8
30/12/2008,09:19:00,19450,19450,19435,19435,15
30/12/2008,09:20:00,19435,19435,19430,19435,7
30/12/2008,09:21:00,19435,19445,19435,19445,13
30/12/2008,09:22:00,19440,19440,19435,19435,20
30/12/2008,09:23:00,19435,19435,19425,19425,16
30/12/2008,09:24:00,19425,19425,19415,19425,29
30/12/2008,09:25:00,19420,19430,19420,19430,7
30/12/2008,09:26:00,19430,19435,19430,19435,16
30/12/2008,09:27:00,19440,19440,19435,19435,9
30/12/2008,09:28:00,19435,19435,19430,19430,9
30/12/2008,09:29:00,19425,19430,19425,19430,10
30/12/2008,09:30:00,19425,19435,19415,19430,26
30/12/2008,09:31:00,19435,19435,19425,19430,15
30/12/2008,09:32:00,19430,19430,19430,19430,2
30/12/2008,09:33:00,19430,19440,19430,19435,23
30/12/2008,09:34:00,19440,19440,19425,19425,24
30/12/2008,09:35:00,19425,19425,19420,19420,18
30/12/2008,09:36:00,19420,19420,19415,19415,11
30/12/2008,09:37:00,19420,19430,19420,19430,16
30/12/2008,09:38:00,19430,19430,19425,19425,5
30/12/2008,09:39:00,19430,19430,19430,19430,10
30/12/2008,09:40:00,19430,19430,19430,19430,6
30/12/2008,09:41:00,19430,19435,19430,19435,7
30/12/2008,09:42:00,19435,19445,19435,19435,23
30/12/2008,09:43:00,19440,19440,19440,19440,4
30/12/2008,09:44:00,19440,19440,19435,19435,6
30/12/2008,09:45:00,19440,19440,19440,19440,1
30/12/2008,09:46:00,19440,19440,19440,19440,3
30/12/2008,09:48:00,19445,19445,19435,19440,11
30/12/2008,09:49:00,19435,19440,19435,19440,5
30/12/2008,09:50:00,19440,19450,19440,19450,7
30/12/2008,09:51:00,19440,19440,19440,19440,15
30/12/2008,09:52:00,19440,19440,19435,19440,10
30/12/2008,09:53:00,19435,19435,19435,19435,3
30/12/2008,09:54:00,19435,19440,19435,19440,2
30/12/2008,09:57:00,19435,19435,19435,19435,6
30/12/2008,09:58:00,19435,19435,19435,19435,1
30/12/2008,09:59:00,19435,19435,19435,19435,5
30/12/2008,10:00:00,19440,19445,19440,19440,11
30/12/2008,10:01:00,19445,19450,19440,19445,11
30/12/2008,10:02:00,19445,19450,19440,19450,8
30/12/2008,10:03:00,19455,19490,19455,19480,85
30/12/2008,10:04:00,19485,19490,19480,19485,20
30/12/2008,10:05:00,19485,19490,19485,19490,18
30/12/2008,10:07:00,19490,19500,19490,19500,20
30/12/2008,10:08:00,19495,19500,19495,19500,5
30/12/2008,10:09:00,19500,19500,19490,19490,20
30/12/2008,10:10:00,19485,19495,19480,19480,37
30/12/2008,10:11:00,19480,19480,19475,19480,5
30/12/2008,10:12:00,19480,19490,19480,19485,8
30/12/2008,10:13:00,19485,19485,19480,19480,14
30/12/2008,10:14:00,19485,19485,19485,19485,1
30/12/2008,10:15:00,19470,19470,19465,19465,8
30/12/2008,10:16:00,19465,19465,19460,19465,7
30/12/2008,10:17:00,19465,19470,19465,19470,8
30/12/2008,10:19:00,19475,19475,19475,19475,1
30/12/2008,10:20:00,19470,19470,19470,19470,4
30/12/2008,10:21:00,19470,19475,19470,19475,8
30/12/2008,10:22:00,19480,19505,19480,19500,52
30/12/2008,10:23:00,19500,19500,19500,19500,6
30/12/2008,10:24:00,19495,19500,19495,19500,5
30/12/2008,10:25:00,19495,19510,19495,19510,9
30/12/2008,10:26:00,19515,19535,19515,19530,50
30/12/2008,10:27:00,19535,19540,19535,19540,46
30/12/2008,10:28:00,19540,19540,19535,19535,15
30/12/2008,10:29:00,19530,19535,19530,19530,33
30/12/2008,10:30:00,19525,19530,19520,19520,18
30/12/2008,10:31:00,19520,19520,19515,19515,5
30/12/2008,10:32:00,19515,19515,19510,19515,8
30/12/2008,10:33:00,19520,19520,19510,19510,27
30/12/2008,10:34:00,19510,19510,19510,19510,1
30/12/2008,10:36:00,19510,19515,19510,19510,14
30/12/2008,10:37:00,19515,19515,19495,19495,10
30/12/2008,10:38:00,19500,19500,19495,19500,3
30/12/2008,10:39:00,19500,19500,19500,19500,4
30/12/2008,10:40:00,19500,19500,19500,19500,1
30/12/2008,10:42:00,19500,19500,19500,19500,1
30/12/2008,10:43:00,19495,19495,19495,19495,1
30/12/2008,10:44:00,19495,19495,19495,19495,2
30/12/2008,10:45:00,19490,19490,19475,19480,35
30/12/2008,10:46:00,19475,19485,19475,19480,7
30/12/2008,10:47:00,19480,19480,19475,19480,17
30/12/2008,10:48:00,19480,19480,19470,19470,20
30/12/2008,10:49:00,19470,19475,19465,19475,11
30/12/2008,10:51:00,19470,19470,19470,19470,7
30/12/2008,10:52:00,19470,19475,19470,19475,5
30/12/2008,10:53:00,19475,19475,19470,19470,3
30/12/2008,10:55:00,19470,19470,19465,19465,2
30/12/2008,10:56:00,19465,19470,19465,19470,4
30/12/2008,10:57:00,19470,19470,19470,19470,3
30/12/2008,10:58:00,19470,19470,19470,19470,1
30/12/2008,11:00:00,19475,19480,19465,19480,16
30/12/2008,11:01:00,19490,19495,19480,19490,12
30/12/2008,11:02:00,19495,19495,19485,19495,5
30/12/2008,11:03:00,19480,19480,19480,19480,2
30/12/2008,11:04:00,19475,19475,19470,19470,2
30/12/2008,11:05:00,19470,19475,19465,19475,6
30/12/2008,11:06:00,19475,19485,19475,19480,11
30/12/2008,11:11:00,19495,19495,19495,19495,3
30/12/2008,11:12:00,19500,19500,19490,19490,2
30/12/2008,11:15:00,19485,19485,19485,19485,1
30/12/2008,11:16:00,19480,19490,19480,19490,4
30/12/2008,11:17:00,19485,19485,19485,19485,2
30/12/2008,11:18:00,19480,19480,19475,19475,7
30/12/2008,11:19:00,19470,19475,19470,19470,5
30/12/2008,11:20:00,19470,19470,19465,19465,8
30/12/2008,11:21:00,19465,19475,19460,19475,8
30/12/2008,11:22:00,19470,19470,19460,19460,8
30/12/2008,11:23:00,19460,19460,19455,19460,7
30/12/2008,11:24:00,19455,19460,19455,19460,2
30/12/2008,11:25:00,19465,19465,19455,19465,33
30/12/2008,11:26:00,19465,19465,19450,19450,23
30/12/2008,11:27:00,19445,19445,19445,19445,6
30/12/2008,11:28:00,19450,19450,19440,19440,7
30/12/2008,11:29:00,19440,19450,19440,19450,6
30/12/2008,11:30:00,19445,19445,19430,19435,21
30/12/2008,11:31:00,19435,19435,19430,19430,12
30/12/2008,11:32:00,19430,19435,19425,19425,11
30/12/2008,11:33:00,19430,19430,19410,19420,33
30/12/2008,11:34:00,19415,19420,19415,19415,13
30/12/2008,11:35:00,19420,19420,19415,19420,7
30/12/2008,11:36:00,19415,19420,19410,19415,13
30/12/2008,11:37:00,19415,19420,19410,19415,5
30/12/2008,11:38:00,19420,19425,19420,19425,4
30/12/2008,11:39:00,19425,19425,19420,19420,6
30/12/2008,11:40:00,19415,19415,19410,19415,5
30/12/2008,11:41:00,19410,19420,19410,19420,7
30/12/2008,11:42:00,19415,19420,19415,19420,4
30/12/2008,11:43:00,19420,19420,19415,19415,4
30/12/2008,11:44:00,19410,19420,19410,19415,8
30/12/2008,11:45:00,19415,19415,19410,19415,7
30/12/2008,11:46:00,19410,19410,19410,19410,5
30/12/2008,11:47:00,19410,19410,19410,19410,2
30/12/2008,11:48:00,19410,19415,19410,19410,5
30/12/2008,11:49:00,19415,19415,19405,19405,9
30/12/2008,11:50:00,19405,19405,19405,19405,11
30/12/2008,11:51:00,19405,19405,19400,19400,4
30/12/2008,11:52:00,19400,19400,19390,19400,26
30/12/2008,11:53:00,19395,19395,19395,19395,3
30/12/2008,11:54:00,19395,19395,19385,19385,13
30/12/2008,11:55:00,19385,19390,19385,19390,3
30/12/2008,11:56:00,19395,19400,19395,19400,7
30/12/2008,11:57:00,19400,19405,19400,19405,20
30/12/2008,11:58:00,19405,19405,19405,19405,2
30/12/2008,11:59:00,19410,19410,19405,19405,4
30/12/2008,12:00:00,19400,19400,19390,19390,13
30/12/2008,12:01:00,19385,19390,19370,19380,34
30/12/2008,12:02:00,19375,19375,19370,19375,12
30/12/2008,12:03:00,19370,19370,19370,19370,3
30/12/2008,12:04:00,19370,19370,19355,19355,19
30/12/2008,12:05:00,19355,19355,19345,19345,11
30/12/2008,12:06:00,19345,19350,19345,19350,10
30/12/2008,12:07:00,19350,19350,19350,19350,1
30/12/2008,12:08:00,19350,19355,19345,19345,5
30/12/2008,12:09:00,19345,19345,19340,19340,3
30/12/2008,12:10:00,19340,19340,19340,19340,9
30/12/2008,12:11:00,19340,19340,19330,19330,30
30/12/2008,12:12:00,19325,19330,19320,19325,35
30/12/2008,12:13:00,19330,19335,19325,19335,11
30/12/2008,12:14:00,19335,19340,19335,19340,10
30/12/2008,12:15:00,19335,19340,19330,19335,17
30/12/2008,12:16:00,19340,19340,19335,19335,12
30/12/2008,12:17:00,19330,19345,19330,19340,22
30/12/2008,12:18:00,19340,19340,19340,19340,5
30/12/2008,12:19:00,19335,19345,19335,19340,8
30/12/2008,12:20:00,19340,19340,19330,19335,8
30/12/2008,12:22:00,19335,19340,19335,19340,10
30/12/2008,12:23:00,19345,19345,19340,19340,4
30/12/2008,12:24:00,19335,19350,19335,19350,26
30/12/2008,12:25:00,19345,19345,19345,19345,3
30/12/2008,12:26:00,19345,19350,19345,19350,2
30/12/2008,12:28:00,19350,19350,19350,19350,2
30/12/2008,12:29:00,19350,19350,19350,19350,1
30/12/2008,12:30:00,19355,19355,19345,19345,11
30/12/2008,12:31:00,19350,19350,19340,19340,8
30/12/2008,12:32:00,19345,19345,19345,19345,4
30/12/2008,12:33:00,19350,19350,19350,19350,5
30/12/2008,12:34:00,19345,19345,19345,19345,10
30/12/2008,12:35:00,19345,19345,19345,19345,1
30/12/2008,12:36:00,19350,19350,19350,19350,1
30/12/2008,12:37:00,19355,19355,19355,19355,1
30/12/2008,12:38:00,19355,19360,19350,19350,7
30/12/2008,12:39:00,19355,19355,19350,19350,2
30/12/2008,12:40:00,19350,19350,19350,19350,3
30/12/2008,12:42:00,19355,19365,19355,19365,11
30/12/2008,12:43:00,19355,19355,19350,19350,3
30/12/2008,12:44:00,19350,19355,19350,19355,3
30/12/2008,12:45:00,19350,19350,19345,19345,3
30/12/2008,12:46:00,19345,19345,19345,19345,1
30/12/2008,12:47:00,19340,19340,19335,19335,13
30/12/2008,12:48:00,19330,19340,19330,19330,13
30/12/2008,12:49:00,19335,19335,19335,19335,2
30/12/2008,12:50:00,19335,19340,19335,19340,3
30/12/2008,12:51:00,19340,19345,19340,19340,3
30/12/2008,12:52:00,19330,19350,19330,19350,13
30/12/2008,12:54:00,19325,19335,19325,19335,2
30/12/2008,12:55:00,19330,19340,19330,19340,4
30/12/2008,12:56:00,19335,19335,19330,19330,6
30/12/2008,12:57:00,19330,19340,19330,19340,12
30/12/2008,12:58:00,19340,19340,19340,19340,4
30/12/2008,12:59:00,19340,19345,19335,19345,7
30/12/2008,13:00:00,19345,19350,19345,19350,7
30/12/2008,13:01:00,19350,19350,19345,19345,3
30/12/2008,13:02:00,19345,19345,19345,19345,1
30/12/2008,13:03:00,19345,19355,19345,19350,9
30/12/2008,13:04:00,19345,19345,19340,19340,4
30/12/2008,13:05:00,19345,19350,19345,19345,5
30/12/2008,13:06:00,19340,19340,19340,19340,1
30/12/2008,13:07:00,19340,19345,19340,19345,2
30/12/2008,13:08:00,19340,19345,19340,19345,4
30/12/2008,13:09:00,19345,19345,19345,19345,2
30/12/2008,13:10:00,19345,19345,19345,19345,1
30/12/2008,13:11:00,19345,19350,19345,19345,5
30/12/2008,13:12:00,19345,19345,19340,19340,2
30/12/2008,13:13:00,19345,19350,19345,19345,4
30/12/2008,13:14:00,19350,19355,19350,19350,6
30/12/2008,13:15:00,19350,19350,19350,19350,2
30/12/2008,13:16:00,19350,19350,19345,19350,3
30/12/2008,13:17:00,19345,19345,19345,19345,1
30/12/2008,13:18:00,19345,19345,19345,19345,1
30/12/2008,13:19:00,19345,19345,19340,19340,4
30/12/2008,13:20:00,19345,19345,19335,19335,6
30/12/2008,13:21:00,19335,19335,19330,19330,3
30/12/2008,13:22:00,19330,19335,19330,19335,3
30/12/2008,13:23:00,19335,19335,19330,19330,6
30/12/2008,13:24:00,19330,19335,19330,19330,5
30/12/2008,13:25:00,19325,19325,19325,19325,5
30/12/2008,13:26:00,19335,19335,19325,19325,4
30/12/2008,13:27:00,19325,19325,19325,19325,3
30/12/2008,13:28:00,19330,19330,19330,19330,3
30/12/2008,13:29:00,19325,19340,19325,19340,7
30/12/2008,13:30:00,19330,19330,19325,19325,2
30/12/2008,13:31:00,19330,19335,19330,19335,3
30/12/2008,13:32:00,19330,19330,19330,19330,1
30/12/2008,13:33:00,19330,19335,19330,19335,2
30/12/2008,13:34:00,19335,19340,19335,19340,2
30/12/2008,13:35:00,19340,19340,19335,19340,5
30/12/2008,13:36:00,19335,19335,19335,19335,1
30/12/2008,13:37:00,19335,19335,19320,19325,24
30/12/2008,13:38:00,19320,19335,19320,19335,15
30/12/2008,13:39:00,19335,19340,19335,19340,3
30/12/2008,13:40:00,19330,19335,19325,19335,5
30/12/2008,13:41:00,19325,19325,19310,19320,27
30/12/2008,13:42:00,19320,19320,19320,19320,1
30/12/2008,13:43:00,19315,19315,19310,19310,4
30/12/2008,13:44:00,19310,19315,19305,19310,6
30/12/2008,13:45:00,19305,19320,19305,19315,8
30/12/2008,13:46:00,19315,19330,19315,19330,8
30/12/2008,13:47:00,19325,19335,19320,19335,10
30/12/2008,13:48:00,19335,19335,19335,19335,1
30/12/2008,13:49:00,19330,19330,19315,19315,6
30/12/2008,13:50:00,19325,19325,19320,19320,4
30/12/2008,13:51:00,19315,19325,19315,19315,5
30/12/2008,13:52:00,19330,19330,19330,19330,1
30/12/2008,13:53:00,19315,19320,19315,19320,3
30/12/2008,13:54:00,19325,19330,19325,19330,4
30/12/2008,13:55:00,19335,19335,19335,19335,2
30/12/2008,13:56:00,19340,19340,19335,19335,4
30/12/2008,13:57:00,19330,19345,19330,19330,6
30/12/2008,13:58:00,19335,19335,19325,19325,6
30/12/2008,13:59:00,19325,19325,19325,19325,6
30/12/2008,14:00:00,19330,19355,19330,19350,19
30/12/2008,14:01:00,19350,19355,19345,19355,6
30/12/2008,14:02:00,19360,19360,19360,19360,2
30/12/2008,14:03:00,19355,19355,19350,19350,6
30/12/2008,14:04:00,19350,19350,19350,19350,2
30/12/2008,14:05:00,19350,19350,19345,19350,3
30/12/2008,14:06:00,19340,19340,19335,19335,5
30/12/2008,14:07:00,19330,19355,19330,19355,20
30/12/2008,14:08:00,19355,19355,19350,19350,3
30/12/2008,14:09:00,19355,19355,19350,19350,3
30/12/2008,14:10:00,19350,19355,19350,19355,4
30/12/2008,14:11:00,19355,19360,19355,19360,11
30/12/2008,14:12:00,19360,19360,19355,19355,5
30/12/2008,14:13:00,19355,19355,19345,19345,5
30/12/2008,14:14:00,19350,19355,19350,19355,3
30/12/2008,14:15:00,19360,19360,19355,19355,5
30/12/2008,14:16:00,19355,19360,19355,19360,4
30/12/2008,14:17:00,19360,19370,19360,19370,8
30/12/2008,14:18:00,19370,19370,19365,19365,5
30/12/2008,14:19:00,19370,19370,19365,19370,9
30/12/2008,14:20:00,19370,19380,19370,19380,8
30/12/2008,14:21:00,19380,19385,19375,19375,13
30/12/2008,14:22:00,19375,19375,19375,19375,1
30/12/2008,14:23:00,19375,19375,19375,19375,3
30/12/2008,14:24:00,19375,19375,19370,19375,4
30/12/2008,14:25:00,19370,19370,19370,19370,1
30/12/2008,14:26:00,19375,19375,19375,19375,2
30/12/2008,14:27:00,19375,19375,19375,19375,1
30/12/2008,14:28:00,19370,19370,19365,19365,3
30/12/2008,14:29:00,19360,19365,19350,19350,10
30/12/2008,14:30:00,19360,19360,19360,19360,3
30/12/2008,14:32:00,19365,19365,19360,19365,19
30/12/2008,14:34:00,19370,19370,19370,19370,2
30/12/2008,14:37:00,19365,19365,19365,19365,4
30/12/2008,14:38:00,19370,19370,19370,19370,1
30/12/2008,14:39:00,19380,19380,19380,19380,4
30/12/2008,14:42:00,19370,19370,19370,19370,1
30/12/2008,14:44:00,19380,19380,19375,19375,2
30/12/2008,14:45:00,19375,19375,19375,19375,1
30/12/2008,14:48:00,19375,19375,19375,19375,1
30/12/2008,14:50:00,19375,19375,19375,19375,1
30/12/2008,14:52:00,19370,19370,19365,19365,6
30/12/2008,14:53:00,19360,19360,19360,19360,1
30/12/2008,14:54:00,19360,19365,19360,19365,2
30/12/2008,14:55:00,19360,19360,19360,19360,1
30/12/2008,14:56:00,19365,19365,19360,19360,6
30/12/2008,14:58:00,19355,19355,19355,19355,1
30/12/2008,14:59:00,19355,19360,19350,19350,8
30/12/2008,15:00:00,19360,19360,19360,19360,11
30/12/2008,15:01:00,19355,19360,19355,19360,5
30/12/2008,15:02:00,19355,19355,19355,19355,1
30/12/2008,15:03:00,19365,19370,19365,19370,2
30/12/2008,15:06:00,19365,19365,19365,19365,2
30/12/2008,15:08:00,19365,19370,19365,19370,2
30/12/2008,15:09:00,19365,19365,19365,19365,1
30/12/2008,15:10:00,19360,19360,19360,19360,2
30/12/2008,15:12:00,19360,19365,19355,19365,3
30/12/2008,15:14:00,19360,19360,19360,19360,1
30/12/2008,15:15:00,19360,19360,19360,19360,2
30/12/2008,15:16:00,19365,19365,19365,19365,1
30/12/2008,15:17:00,19360,19360,19360,19360,2
30/12/2008,15:20:00,19365,19365,19365,19365,2
30/12/2008,15:21:00,19365,19365,19365,19365,1
30/12/2008,15:22:00,19360,19360,19355,19355,3
30/12/2008,15:23:00,19350,19350,19340,19345,11
30/12/2008,15:25:00,19345,19345,19340,19340,5
30/12/2008,15:26:00,19355,19360,19350,19350,7
30/12/2008,15:27:00,19350,19350,19350,19350,3
30/12/2008,15:29:00,19350,19360,19345,19360,6
30/12/2008,15:30:00,19360,19360,19360,19360,1
30/12/2008,15:31:00,19350,19350,19350,19350,3
30/12/2008,15:32:00,19340,19340,19340,19340,19
30/12/2008,15:33:00,19340,19345,19340,19340,5
30/12/2008,15:36:00,19350,19350,19350,19350,2
30/12/2008,15:37:00,19345,19345,19340,19340,8
30/12/2008,15:38:00,19340,19340,19340,19340,1
30/12/2008,15:39:00,19335,19335,19335,19335,3
30/12/2008,15:40:00,19330,19330,19330,19330,5
30/12/2008,15:41:00,19335,19335,19330,19330,10
30/12/2008,15:42:00,19330,19330,19330,19330,2
30/12/2008,15:44:00,19325,19325,19325,19325,2
30/12/2008,15:45:00,19330,19330,19330,19330,4
30/12/2008,15:46:00,19330,19335,19325,19330,6
30/12/2008,15:47:00,19330,19330,19330,19330,3
30/12/2008,15:50:00,19330,19335,19325,19325,10
30/12/2008,15:51:00,19330,19330,19330,19330,6
30/12/2008,15:52:00,19325,19325,19325,19325,2
30/12/2008,15:53:00,19320,19320,19305,19310,27
30/12/2008,15:54:00,19305,19310,19305,19310,4
30/12/2008,15:55:00,19305,19305,19300,19300,11
30/12/2008,15:56:00,19295,19295,19280,19280,27
30/12/2008,15:57:00,19275,19275,19270,19270,11
30/12/2008,15:58:00,19270,19275,19270,19275,17
30/12/2008,15:59:00,19270,19275,19270,19275,16
30/12/2008,16:00:00,19265,19270,19255,19255,46
30/12/2008,16:01:00,19255,19255,19225,19230,41
30/12/2008,16:02:00,19230,19230,19220,19225,25
30/12/2008,16:03:00,19235,19255,19230,19255,14
30/12/2008,16:04:00,19255,19255,19255,19255,3
30/12/2008,16:05:00,19245,19260,19240,19240,19
30/12/2008,16:06:00,19240,19250,19240,19250,3
30/12/2008,16:07:00,19255,19255,19250,19255,15
30/12/2008,16:08:00,19255,19265,19255,19255,13
30/12/2008,16:09:00,19270,19270,19265,19270,8
30/12/2008,16:10:00,19270,19270,19265,19265,14
30/12/2008,16:11:00,19270,19285,19270,19280,13
30/12/2008,16:12:00,19275,19280,19275,19275,8
30/12/2008,16:13:00,19275,19275,19270,19270,3
30/12/2008,16:14:00,19270,19270,19270,19270,5
30/12/2008,16:15:00,19270,19275,19270,19275,13
30/12/2008,16:16:00,19275,19275,19270,19275,11
30/12/2008,16:17:00,19270,19270,19270,19270,8
30/12/2008,16:18:00,19270,19275,19270,19275,7
30/12/2008,16:19:00,19270,19270,19270,19270,8
30/12/2008,16:20:00,19275,19285,19275,19280,5
30/12/2008,16:21:00,19280,19280,19275,19275,4
30/12/2008,16:22:00,19285,19295,19285,19295,9
30/12/2008,16:23:00,19300,19305,19300,19300,4
30/12/2008,16:24:00,19305,19305,19305,19305,5
30/12/2008,16:25:00,19310,19335,19310,19330,32
30/12/2008,16:26:00,19330,19330,19320,19325,6
30/12/2008,16:27:00,19330,19335,19330,19335,6
30/12/2008,16:28:00,19330,19330,19325,19325,8
30/12/2008,16:29:00,19330,19330,19325,19330,21
30/12/2008,16:30:00,19330,19335,19320,19335,14
30/12/2008,16:31:00,19335,19345,19335,19340,14
30/12/2008,16:32:00,19340,19355,19340,19350,10
30/12/2008,16:33:00,19360,19365,19360,19360,18
30/12/2008,16:34:00,19360,19365,19350,19355,7
30/12/2008,16:35:00,19350,19350,19345,19350,8
30/12/2008,16:36:00,19345,19350,19340,19350,15
30/12/2008,16:37:00,19340,19350,19330,19330,13
30/12/2008,16:38:00,19335,19340,19325,19340,13
30/12/2008,16:39:00,19325,19330,19310,19310,24
30/12/2008,16:40:00,19310,19310,19295,19295,26
30/12/2008,16:41:00,19295,19295,19285,19285,18
30/12/2008,16:42:00,19290,19295,19285,19290,12
30/12/2008,16:43:00,19290,19295,19290,19290,13
30/12/2008,16:44:00,19290,19305,19285,19300,20
30/12/2008,16:45:00,19300,19305,19290,19295,15
30/12/2008,16:46:00,19305,19305,19295,19305,14
30/12/2008,16:47:00,19300,19325,19295,19320,26
30/12/2008,16:48:00,19325,19330,19320,19330,18
30/12/2008,16:49:00,19320,19330,19315,19320,13
30/12/2008,16:50:00,19315,19330,19315,19330,22
30/12/2008,16:51:00,19325,19335,19320,19320,17
30/12/2008,16:52:00,19320,19330,19315,19330,13
30/12/2008,16:53:00,19335,19335,19320,19325,19
30/12/2008,16:54:00,19320,19330,19315,19315,20
30/12/2008,16:55:00,19325,19325,19310,19310,14
30/12/2008,16:56:00,19315,19320,19305,19320,12
30/12/2008,16:57:00,19310,19310,19295,19300,26
30/12/2008,16:58:00,19310,19310,19295,19295,16
30/12/2008,16:59:00,19295,19300,19290,19295,15
30/12/2008,17:00:00,19295,19300,19290,19290,22
30/12/2008,17:01:00,19290,19300,19290,19295,14
30/12/2008,17:02:00,19290,19295,19290,19290,13
30/12/2008,17:03:00,19300,19305,19290,19300,20
30/12/2008,17:04:00,19310,19310,19300,19300,26
30/12/2008,17:05:00,19305,19315,19295,19315,22
30/12/2008,17:06:00,19310,19315,19300,19305,17
30/12/2008,17:07:00,19300,19305,19295,19295,18
30/12/2008,17:08:00,19290,19300,19290,19295,27
30/12/2008,17:09:00,19300,19300,19280,19280,16
30/12/2008,17:10:00,19280,19285,19250,19255,35
30/12/2008,17:11:00,19250,19255,19245,19255,37
30/12/2008,17:12:00,19250,19275,19250,19265,21
30/12/2008,17:13:00,19270,19270,19255,19265,14
30/12/2008,17:14:00,19265,19275,19250,19260,31
30/12/2008,17:15:00,19265,19275,19260,19265,36
30/12/2008,17:16:00,19270,19270,19260,19265,14
30/12/2008,17:17:00,19270,19270,19260,19260,31
30/12/2008,17:18:00,19260,19265,19255,19265,24
30/12/2008,17:19:00,19270,19275,19260,19270,26
30/12/2008,17:20:00,19270,19280,19260,19275,40
30/12/2008,17:21:00,19270,19295,19270,19280,36
30/12/2008,17:22:00,19290,19300,19280,19295,44
30/12/2008,17:23:00,19295,19310,19285,19310,39
30/12/2008,17:24:00,19305,19340,19245,19270,116
30/12/2008,17:25:00,19265,19345,19240,19340,74
30/12/2008,17:26:00,19340,19395,19330,19375,96
30/12/2008,17:27:00,19375,19470,19375,19460,134
30/12/2008,17:28:00,19470,19475,19380,19405,132
30/12/2008,17:29:00,19405,19525,19380,19510,221
30/12/2008,17:30:00,19485,19515,19450,19450,87
30/12/2008,17:31:00,19435,19435,19350,19375,85
30/12/2008,17:32:00,19370,19425,19365,19420,83
30/12/2008,17:33:00,19425,19460,19400,19400,66
30/12/2008,17:34:00,19400,19410,19385,19400,31
30/12/2008,17:35:00,19410,19420,19370,19390,42
30/12/2008,17:36:00,19395,19455,19395,19440,51
30/12/2008,17:37:00,19425,19445,19390,19400,37
30/12/2008,17:38:00,19390,19415,19375,19390,36
30/12/2008,17:39:00,19400,19430,19350,19415,53
02/01/2009,09:01:00,19490,19545,19450,19470,99
02/01/2009,09:02:00,19470,19490,19460,19490,48
02/01/2009,09:03:00,19490,19540,19485,19540,41
02/01/2009,09:04:00,19540,19560,19535,19545,25
02/01/2009,09:05:00,19540,19550,19460,19460,89
02/01/2009,09:06:00,19465,19535,19445,19535,134
02/01/2009,09:07:00,19530,19540,19510,19525,42
02/01/2009,09:08:00,19525,19560,19515,19555,36
02/01/2009,09:09:00,19545,19550,19535,19550,31
02/01/2009,09:10:00,19540,19540,19525,19540,86
02/01/2009,09:11:00,19530,19545,19525,19535,35
02/01/2009,09:12:00,19525,19560,19525,19545,51
02/01/2009,09:13:00,19540,19550,19530,19550,20
02/01/2009,09:14:00,19550,19565,19540,19565,44
02/01/2009,09:15:00,19575,19595,19575,19585,28
02/01/2009,09:16:00,19585,19610,19575,19610,23
02/01/2009,09:17:00,19605,19610,19590,19590,34
02/01/2009,09:18:00,19595,19600,19590,19600,9
02/01/2009,09:19:00,19600,19605,19600,19605,6
02/01/2009,09:20:00,19605,19605,19595,19595,3
02/01/2009,09:21:00,19595,19600,19595,19600,15
02/01/2009,09:22:00,19605,19625,19605,19615,24
02/01/2009,09:23:00,19620,19635,19620,19635,30
02/01/2009,09:24:00,19625,19640,19625,19640,8
02/01/2009,09:25:00,19630,19645,19630,19645,13
02/01/2009,09:26:00,19645,19665,19640,19665,27
02/01/2009,09:27:00,19670,19675,19665,19670,15
02/01/2009,09:28:00,19670,19670,19665,19665,6
02/01/2009,09:29:00,19665,19665,19650,19660,9
02/01/2009,09:30:00,19650,19660,19650,19660,16
02/01/2009,09:31:00,19660,19685,19660,19685,36
02/01/2009,09:32:00,19685,19690,19680,19690,25
02/01/2009,09:33:00,19690,19710,19690,19710,48
02/01/2009,09:34:00,19710,19730,19710,19725,50
02/01/2009,09:35:00,19730,19730,19720,19730,24
02/01/2009,09:36:00,19720,19720,19695,19695,37
02/01/2009,09:37:00,19700,19705,19695,19695,13
02/01/2009,09:38:00,19700,19705,19700,19705,6
02/01/2009,09:39:00,19705,19705,19700,19705,7
02/01/2009,09:40:00,19705,19705,19695,19700,4
02/01/2009,09:41:00,19700,19700,19695,19695,9
02/01/2009,09:42:00,19695,19700,19695,19695,24
02/01/2009,09:43:00,19695,19695,19695,19695,4
02/01/2009,09:44:00,19695,19695,19670,19670,25
02/01/2009,09:45:00,19670,19670,19660,19665,14
02/01/2009,09:46:00,19660,19660,19650,19650,9
02/01/2009,09:47:00,19650,19655,19645,19650,24
02/01/2009,09:48:00,19650,19650,19640,19640,10
02/01/2009,09:49:00,19640,19645,19640,19640,14
02/01/2009,09:50:00,19640,19645,19640,19640,39
02/01/2009,09:51:00,19640,19650,19640,19650,8
02/01/2009,09:52:00,19650,19670,19650,19670,19
02/01/2009,09:53:00,19665,19675,19665,19675,24
02/01/2009,09:54:00,19675,19690,19675,19690,24
02/01/2009,09:55:00,19680,19695,19675,19675,9
02/01/2009,09:56:00,19680,19685,19680,19685,6
02/01/2009,09:57:00,19680,19680,19680,19680,4
02/01/2009,09:58:00,19685,19685,19680,19685,3
02/01/2009,09:59:00,19680,19685,19680,19685,5
02/01/2009,10:00:00,19690,19715,19690,19705,26
02/01/2009,10:01:00,19700,19710,19700,19705,9
02/01/2009,10:02:00,19700,19705,19700,19705,5
02/01/2009,10:03:00,19700,19705,19700,19705,15
02/01/2009,10:04:00,19705,19740,19705,19730,48
02/01/2009,10:05:00,19735,19745,19730,19740,42
02/01/2009,10:06:00,19740,19745,19740,19740,13
02/01/2009,10:07:00,19740,19740,19740,19740,6
02/01/2009,10:08:00,19740,19745,19740,19745,6
02/01/2009,10:09:00,19735,19740,19735,19735,6
02/01/2009,10:10:00,19735,19735,19730,19730,7
02/01/2009,10:11:00,19730,19735,19730,19730,14
02/01/2009,10:12:00,19730,19740,19730,19735,26
02/01/2009,10:13:00,19735,19735,19730,19730,9
02/01/2009,10:14:00,19725,19730,19720,19730,8
02/01/2009,10:15:00,19725,19725,19710,19710,11
02/01/2009,10:16:00,19715,19720,19715,19715,7
02/01/2009,10:17:00,19705,19710,19690,19690,25
02/01/2009,10:18:00,19690,19690,19685,19690,9
02/01/2009,10:19:00,19690,19700,19690,19695,8
02/01/2009,10:20:00,19700,19705,19700,19705,6
02/01/2009,10:21:00,19710,19720,19710,19720,6
02/01/2009,10:22:00,19720,19725,19715,19720,27
02/01/2009,10:23:00,19720,19725,19715,19725,9
02/01/2009,10:24:00,19725,19730,19725,19730,3
02/01/2009,10:25:00,19730,19730,19725,19725,8
02/01/2009,10:26:00,19720,19720,19720,19720,3
02/01/2009,10:27:00,19720,19720,19715,19715,5
02/01/2009,10:28:00,19715,19715,19715,19715,3
02/01/2009,10:29:00,19720,19725,19715,19725,4
02/01/2009,10:30:00,19730,19750,19730,19745,57
02/01/2009,10:31:00,19745,19750,19745,19750,11
02/01/2009,10:32:00,19755,19775,19755,19770,61
02/01/2009,10:33:00,19770,19775,19770,19770,11
02/01/2009,10:34:00,19765,19775,19765,19775,21
02/01/2009,10:35:00,19775,19780,19775,19780,9
02/01/2009,10:36:00,19780,19780,19775,19775,9
02/01/2009,10:37:00,19770,19770,19770,19770,6
02/01/2009,10:38:00,19765,19765,19765,19765,1
02/01/2009,10:40:00,19775,19775,19765,19765,8
02/01/2009,10:41:00,19770,19770,19765,19765,5
02/01/2009,10:42:00,19770,19775,19770,19770,3
02/01/2009,10:43:00,19765,19765,19760,19765,5
02/01/2009,10:44:00,19770,19770,19765,19770,5
02/01/2009,10:45:00,19765,19770,19765,19770,9
02/01/2009,10:46:00,19775,19780,19775,19780,4
02/01/2009,10:47:00,19780,19800,19780,19800,81
02/01/2009,10:48:00,19800,19810,19800,19805,15
02/01/2009,10:49:00,19810,19810,19785,19785,32
02/01/2009,10:50:00,19785,19785,19785,19785,5
02/01/2009,10:51:00,19785,19790,19780,19790,14
02/01/2009,10:52:00,19780,19780,19780,19780,6
02/01/2009,10:53:00,19780,19780,19775,19780,4
02/01/2009,10:54:00,19775,19785,19775,19785,7
02/01/2009,10:55:00,19775,19810,19775,19810,21
02/01/2009,10:56:00,19800,19810,19800,19810,4
02/01/2009,10:57:00,19810,19825,19810,19820,23
02/01/2009,10:58:00,19815,19820,19815,19815,9
02/01/2009,10:59:00,19815,19815,19810,19810,5
02/01/2009,11:00:00,19820,19835,19820,19825,38
02/01/2009,11:01:00,19825,19825,19825,19825,4
02/01/2009,11:02:00,19830,19835,19825,19835,17
02/01/2009,11:03:00,19840,19865,19835,19855,93
02/01/2009,11:04:00,19860,19865,19850,19860,26
02/01/2009,11:05:00,19855,19855,19850,19850,7
02/01/2009,11:06:00,19850,19850,19840,19840,7
02/01/2009,11:07:00,19835,19835,19825,19825,9
02/01/2009,11:08:00,19830,19830,19830,19830,3
02/01/2009,11:09:00,19830,19830,19825,19825,3
02/01/2009,11:10:00,19825,19835,19825,19825,8
02/01/2009,11:12:00,19825,19830,19825,19830,6
02/01/2009,11:13:00,19825,19825,19795,19795,41
02/01/2009,11:14:00,19790,19795,19785,19785,13
02/01/2009,11:15:00,19790,19790,19780,19790,11
02/01/2009,11:16:00,19790,19790,19790,19790,7
02/01/2009,11:17:00,19795,19795,19790,19790,7
02/01/2009,11:18:00,19790,19790,19790,19790,2
02/01/2009,11:19:00,19785,19785,19780,19780,8
02/01/2009,11:20:00,19780,19780,19765,19770,16
02/01/2009,11:21:00,19770,19775,19770,19770,4
02/01/2009,11:22:00,19770,19770,19770,19770,1
02/01/2009,11:23:00,19770,19770,19765,19765,8
02/01/2009,11:24:00,19770,19770,19765,19770,4
02/01/2009,11:25:00,19775,19775,19770,19770,2
02/01/2009,11:26:00,19770,19770,19765,19765,5
02/01/2009,11:27:00,19765,19765,19765,19765,2
02/01/2009,11:28:00,19765,19765,19765,19765,1
02/01/2009,11:29:00,19765,19770,19765,19765,3
02/01/2009,11:30:00,19770,19770,19770,19770,2
02/01/2009,11:32:00,19770,19775,19770,19775,5
02/01/2009,11:33:00,19775,19775,19775,19775,1
02/01/2009,11:34:00,19775,19780,19775,19775,8
02/01/2009,11:35:00,19785,19785,19785,19785,9
02/01/2009,11:36:00,19790,19790,19790,19790,4
02/01/2009,11:37:00,19790,19795,19785,19785,5
02/01/2009,11:38:00,19775,19775,19775,19775,1
02/01/2009,11:39:00,19775,19780,19775,19780,2
02/01/2009,11:40:00,19770,19770,19760,19760,14
02/01/2009,11:41:00,19765,19765,19760,19765,11
02/01/2009,11:42:00,19760,19760,19750,19755,8
02/01/2009,11:43:00,19760,19765,19760,19760,4
02/01/2009,11:44:00,19755,19770,19755,19770,10
02/01/2009,11:47:00,19785,19800,19785,19800,6
02/01/2009,11:48:00,19795,19795,19790,19790,3
02/01/2009,11:49:00,19785,19785,19785,19785,6
02/01/2009,11:50:00,19790,19795,19790,19795,13
02/01/2009,11:52:00,19800,19805,19800,19805,9
02/01/2009,11:53:00,19810,19810,19810,19810,3
02/01/2009,11:54:00,19810,19825,19810,19825,10
02/01/2009,11:55:00,19825,19830,19825,19830,9
02/01/2009,11:56:00,19835,19840,19835,19840,3
02/01/2009,11:57:00,19830,19830,19830,19830,12
02/01/2009,11:58:00,19830,19835,19830,19835,2
02/01/2009,11:59:00,19825,19825,19825,19825,2
02/01/2009,12:00:00,19830,19835,19825,19825,19
02/01/2009,12:01:00,19825,19830,19825,19830,2
02/01/2009,12:02:00,19830,19830,19830,19830,3
02/01/2009,12:03:00,19830,19830,19830,19830,2
02/01/2009,12:04:00,19830,19835,19830,19835,2
02/01/2009,12:05:00,19825,19825,19825,19825,1
02/01/2009,12:06:00,19835,19835,19835,19835,1
02/01/2009,12:07:00,19825,19825,19820,19825,3
02/01/2009,12:09:00,19825,19825,19815,19815,7
02/01/2009,12:10:00,19815,19815,19815,19815,2
02/01/2009,12:11:00,19815,19815,19815,19815,4
02/01/2009,12:13:00,19815,19815,19815,19815,3
02/01/2009,12:14:00,19810,19810,19810,19810,2
02/01/2009,12:15:00,19810,19810,19810,19810,3
02/01/2009,12:16:00,19810,19810,19810,19810,1
02/01/2009,12:17:00,19815,19815,19815,19815,1
02/01/2009,12:18:00,19815,19815,19815,19815,1
02/01/2009,12:19:00,19820,19825,19820,19825,5
02/01/2009,12:20:00,19825,19825,19820,19820,6
02/01/2009,12:21:00,19825,19825,19825,19825,2
02/01/2009,12:22:00,19825,19825,19825,19825,4
02/01/2009,12:23:00,19825,19835,19825,19835,15
02/01/2009,12:24:00,19835,19835,19835,19835,1
02/01/2009,12:25:00,19830,19830,19830,19830,3
02/01/2009,12:26:00,19825,19825,19825,19825,9
02/01/2009,12:29:00,19830,19835,19830,19830,12
02/01/2009,12:30:00,19830,19830,19830,19830,2
02/01/2009,12:31:00,19830,19830,19825,19825,2
02/01/2009,12:32:00,19825,19825,19825,19825,4
02/01/2009,12:33:00,19830,19830,19830,19830,2
02/01/2009,12:35:00,19820,19820,19820,19820,6
02/01/2009,12:38:00,19815,19815,19810,19815,10
02/01/2009,12:40:00,19810,19815,19810,19815,11
02/01/2009,12:41:00,19810,19810,19810,19810,1
02/01/2009,12:42:00,19810,19815,19805,19815,11
02/01/2009,12:43:00,19805,19810,19800,19800,5
02/01/2009,12:44:00,19805,19805,19805,19805,2
02/01/2009,12:45:00,19805,19805,19805,19805,6
02/01/2009,12:47:00,19810,19825,19810,19820,14
02/01/2009,12:48:00,19825,19825,19820,19820,6