DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
05/12/2008,12:35:00,18480,18500,18480,18500,13
05/12/2008,12:40:00,18490,18515,18480,18495,56
05/12/2008,12:45:00,18500,18500,18460,18490,49
05/12/2008,12:50:00,18490,18535,18480,18525,82
05/12/2008,12:55:00,18535,18555,18525,18555,50
05/12/2008,13:00:00,18555,18555,18485,18520,105
05/12/2008,13:05:00,18525,18530,18465,18480,48
05/12/2008,13:10:00,18485,18495,18440,18475,38
05/12/2008,13:15:00,18475,18475,18465,18470,18
05/12/2008,13:20:00,18480,18485,18410,18440,76
05/12/2008,13:25:00,18440,18450,18425,18440,24
05/12/2008,13:30:00,18455,18490,18455,18480,35
05/12/2008,13:35:00,18470,18490,18470,18490,8
05/12/2008,13:40:00,18485,18510,18460,18460,41
05/12/2008,13:45:00,18470,18490,18470,18485,26
05/12/2008,13:50:00,18480,18485,18465,18480,36
05/12/2008,13:55:00,18480,18490,18465,18490,20
05/12/2008,14:00:00,18485,18490,18445,18450,51
05/12/2008,14:05:00,18450,18460,18380,18395,123
05/12/2008,14:10:00,18400,18420,18380,18410,79
05/12/2008,14:15:00,18420,18435,18410,18430,31
05/12/2008,14:20:00,18430,18450,18425,18445,55
05/12/2008,14:25:00,18440,18455,18385,18400,64
05/12/2008,14:30:00,18385,18385,18185,18190,734
05/12/2008,14:35:00,18200,18220,18055,18185,577
05/12/2008,14:40:00,18190,18195,18085,18140,226
05/12/2008,14:45:00,18150,18190,18145,18150,157
05/12/2008,14:50:00,18150,18265,18150,18265,219
05/12/2008,14:55:00,18270,18275,18220,18260,114
05/12/2008,15:00:00,18265,18265,18180,18240,154
05/12/2008,15:05:00,18240,18255,18210,18240,79
05/12/2008,15:10:00,18235,18275,18235,18240,118
05/12/2008,15:15:00,18235,18240,18210,18235,104
05/12/2008,15:20:00,18235,18240,18215,18215,47
05/12/2008,15:25:00,18205,18205,18180,18205,80
05/12/2008,15:30:00,18210,18250,18195,18245,157
05/12/2008,15:35:00,18250,18275,18190,18275,162
05/12/2008,15:40:00,18280,18305,18220,18220,257
05/12/2008,15:45:00,18215,18225,18150,18155,153
05/12/2008,15:50:00,18160,18225,18155,18205,247
05/12/2008,15:55:00,18200,18215,18100,18100,184
05/12/2008,16:00:00,18100,18150,18085,18115,207
05/12/2008,16:05:00,18110,18160,18080,18090,152
05/12/2008,16:10:00,18095,18105,18035,18050,261
05/12/2008,16:15:00,18040,18095,18030,18030,191
05/12/2008,16:20:00,18025,18030,17910,17945,404
05/12/2008,16:25:00,17945,18035,17930,18000,331
05/12/2008,16:30:00,17995,18020,17955,18000,211
05/12/2008,16:35:00,17980,17980,17930,17940,148
05/12/2008,16:40:00,17945,17950,17820,17840,394
05/12/2008,16:45:00,17840,17975,17830,17975,253
05/12/2008,16:50:00,17970,18015,17935,18005,274
05/12/2008,16:55:00,18010,18080,18010,18020,215
05/12/2008,17:00:00,18015,18060,17985,17990,184
05/12/2008,17:05:00,17990,18075,17990,18045,162
05/12/2008,17:10:00,18060,18170,18035,18125,256
05/12/2008,17:15:00,18130,18135,18050,18115,198
05/12/2008,17:20:00,18110,18110,18040,18050,150
05/12/2008,17:25:00,18050,18065,17995,18025,649
05/12/2008,17:30:00,18020,18110,18010,18100,369
05/12/2008,17:35:00,18095,18205,18090,18195,322
08/12/2008,09:00:00,19010,19430,18850,19355,839
08/12/2008,09:05:00,19360,19360,19175,19235,632
08/12/2008,09:10:00,19250,19280,19140,19160,287
08/12/2008,09:15:00,19180,19190,19120,19140,428
08/12/2008,09:20:00,19130,19150,19070,19100,430
08/12/2008,09:25:00,19100,19100,19060,19075,188
08/12/2008,09:30:00,19075,19080,19015,19020,158
08/12/2008,09:35:00,19010,19055,18995,19055,163
08/12/2008,09:40:00,19055,19060,19025,19025,127
08/12/2008,09:45:00,19030,19085,19000,19010,157
08/12/2008,09:50:00,19010,19055,19000,19045,80
08/12/2008,09:55:00,19045,19090,19025,19085,120
08/12/2008,10:00:00,19085,19120,19065,19080,238
08/12/2008,10:05:00,19085,19100,19070,19080,118
08/12/2008,10:10:00,19080,19100,19075,19075,80
08/12/2008,10:15:00,19075,19075,18980,19000,130
08/12/2008,10:20:00,19000,19015,18970,18975,68
08/12/2008,10:25:00,18975,19020,18975,19005,77
08/12/2008,10:30:00,19005,19025,18935,18940,143
08/12/2008,10:35:00,18935,18970,18920,18950,125
08/12/2008,10:40:00,18955,18975,18920,18950,104
08/12/2008,10:45:00,18945,18945,18870,18890,150
08/12/2008,10:50:00,18875,18910,18860,18870,65
08/12/2008,10:55:00,18865,18940,18865,18915,89
08/12/2008,11:00:00,18925,18940,18880,18885,51
08/12/2008,11:05:00,18895,18895,18850,18880,104
08/12/2008,11:10:00,18875,18875,18810,18860,178
08/12/2008,11:15:00,18860,18875,18840,18875,40
08/12/2008,11:20:00,18875,18910,18870,18905,102
08/12/2008,11:25:00,18895,18910,18885,18885,51
08/12/2008,11:30:00,18895,18900,18865,18890,32
08/12/2008,11:35:00,18890,18925,18875,18925,67
08/12/2008,11:40:00,18915,18920,18905,18905,33
08/12/2008,11:45:00,18900,18930,18900,18905,45
08/12/2008,11:50:00,18905,18915,18905,18905,14
08/12/2008,11:55:00,18900,18915,18890,18890,24
08/12/2008,12:00:00,18900,18955,18900,18910,75
08/12/2008,12:05:00,18905,18910,18890,18905,37
08/12/2008,12:10:00,18910,18930,18900,18910,32
08/12/2008,12:15:00,18915,18935,18915,18930,29
08/12/2008,12:20:00,18930,18930,18915,18925,20
08/12/2008,12:25:00,18925,18925,18900,18900,30
08/12/2008,12:30:00,18895,18915,18885,18900,25
08/12/2008,12:35:00,18905,18940,18905,18930,94
08/12/2008,12:40:00,18930,18985,18930,18985,75
08/12/2008,12:45:00,18980,19010,18975,18990,123
08/12/2008,12:50:00,18985,19005,18985,18985,28
08/12/2008,12:55:00,18990,18995,18970,18995,36
08/12/2008,13:00:00,18990,19000,18985,18985,24
08/12/2008,13:05:00,18980,19015,18980,19000,31
08/12/2008,13:10:00,19000,19000,18980,18980,16
08/12/2008,13:15:00,18995,19005,18965,18980,53
08/12/2008,13:20:00,18975,18975,18960,18970,40
08/12/2008,13:25:00,18970,18970,18945,18960,25
08/12/2008,13:30:00,18965,18965,18920,18940,92
08/12/2008,13:35:00,18945,18955,18925,18940,36
08/12/2008,13:40:00,18925,18935,18915,18925,18
08/12/2008,13:45:00,18915,18925,18910,18910,21
08/12/2008,13:50:00,18930,18955,18915,18945,43
08/12/2008,13:55:00,18955,18980,18945,18945,41
08/12/2008,14:00:00,18935,18945,18915,18920,38
08/12/2008,14:05:00,18930,18995,18930,18965,37
08/12/2008,14:10:00,18975,19005,18970,18975,51
08/12/2008,14:15:00,18975,19015,18975,18995,103
08/12/2008,14:20:00,18985,19010,18985,18990,33
08/12/2008,14:25:00,18995,19040,18995,19015,63
08/12/2008,14:30:00,19025,19085,19000,19075,89
08/12/2008,14:35:00,19070,19100,19060,19090,51
08/12/2008,14:40:00,19090,19095,19055,19065,53
08/12/2008,14:45:00,19060,19075,19050,19065,65
08/12/2008,14:50:00,19070,19080,19045,19045,48
08/12/2008,14:55:00,19045,19045,19005,19015,68
08/12/2008,15:00:00,19015,19025,18970,18990,31
08/12/2008,15:05:00,18990,19010,18985,19010,28
08/12/2008,15:10:00,18990,18990,18955,18955,39
08/12/2008,15:15:00,18950,18955,18915,18945,30
08/12/2008,15:20:00,18945,18965,18935,18955,29
08/12/2008,15:25:00,18950,18950,18905,18905,37
08/12/2008,15:30:00,18905,18940,18865,18910,128
08/12/2008,15:35:00,18905,18965,18880,18930,115
08/12/2008,15:40:00,18935,19010,18935,19010,91
08/12/2008,15:45:00,19010,19015,18955,18995,122
08/12/2008,15:50:00,18985,18990,18930,18940,141
08/12/2008,15:55:00,18950,18965,18910,18920,86
08/12/2008,16:00:00,18925,18925,18870,18910,110
08/12/2008,16:05:00,18910,18985,18910,18975,105
08/12/2008,16:10:00,18965,18975,18940,18975,124
08/12/2008,16:15:00,18970,19015,18925,18980,178
08/12/2008,16:20:00,18970,19060,18965,19040,156
08/12/2008,16:25:00,19035,19065,19005,19045,106
08/12/2008,16:30:00,19060,19150,19040,19140,200
08/12/2008,16:35:00,19135,19160,19105,19150,134
08/12/2008,16:40:00,19155,19255,19140,19245,238
08/12/2008,16:45:00,19245,19295,19235,19250,183
08/12/2008,16:50:00,19260,19295,19205,19205,165
08/12/2008,16:55:00,19200,19235,19200,19225,108
08/12/2008,17:00:00,19225,19275,19220,19245,145
08/12/2008,17:05:00,19255,19260,19205,19210,193
08/12/2008,17:10:00,19205,19290,19205,19270,183
08/12/2008,17:15:00,19260,19290,19225,19245,166
08/12/2008,17:20:00,19240,19270,19225,19235,159
08/12/2008,17:25:00,19245,19330,19215,19270,661
08/12/2008,17:30:00,19275,19310,19250,19250,565
08/12/2008,17:35:00,19250,19270,19080,19235,305
09/12/2008,09:00:00,19190,19190,19040,19075,302
09/12/2008,09:05:00,19080,19095,19020,19095,386
09/12/2008,09:10:00,19085,19090,19050,19075,195
09/12/2008,09:15:00,19090,19100,19010,19015,230
09/12/2008,09:20:00,19015,19030,18925,18950,240
09/12/2008,09:25:00,18950,18985,18940,18940,168
09/12/2008,09:30:00,18940,18995,18930,18990,129
09/12/2008,09:35:00,18990,19030,18960,19010,128
09/12/2008,09:40:00,19020,19050,19005,19040,92
09/12/2008,09:45:00,19045,19075,19005,19075,201
09/12/2008,09:50:00,19075,19115,19040,19090,181
09/12/2008,09:55:00,19090,19105,19030,19050,193
09/12/2008,10:00:00,19050,19100,19030,19100,140
09/12/2008,10:05:00,19100,19180,19090,19155,184
09/12/2008,10:10:00,19170,19225,19160,19215,208
09/12/2008,10:15:00,19210,19250,19190,19245,170
09/12/2008,10:20:00,19240,19305,19220,19300,325
09/12/2008,10:25:00,19300,19305,19250,19260,154
09/12/2008,10:30:00,19255,19255,19205,19230,131
09/12/2008,10:35:00,19230,19235,19210,19230,91
09/12/2008,10:40:00,19215,19285,19215,19260,158
09/12/2008,10:45:00,19260,19330,19260,19320,171
09/12/2008,10:50:00,19310,19370,19310,19335,190
09/12/2008,10:55:00,19340,19365,19300,19330,116
09/12/2008,11:00:00,19335,19355,19275,19290,159
09/12/2008,11:05:00,19285,19330,19280,19310,100
09/12/2008,11:10:00,19310,19325,19260,19295,109
09/12/2008,11:15:00,19295,19380,19290,19375,221
09/12/2008,11:20:00,19375,19455,19375,19455,207
09/12/2008,11:25:00,19455,19505,19450,19495,221
09/12/2008,11:30:00,19495,19560,19480,19530,252
09/12/2008,11:35:00,19530,19555,19515,19525,113
09/12/2008,11:40:00,19530,19540,19500,19530,104
09/12/2008,11:45:00,19525,19590,19505,19580,202
09/12/2008,11:50:00,19580,19650,19570,19645,237
09/12/2008,11:55:00,19650,19655,19605,19620,164
09/12/2008,12:00:00,19615,19620,19590,19605,108
09/12/2008,12:05:00,19600,19605,19560,19570,109
09/12/2008,12:10:00,19580,19620,19565,19605,137
09/12/2008,12:15:00,19605,19630,19580,19585,129
09/12/2008,12:20:00,19595,19595,19560,19565,75
09/12/2008,12:25:00,19565,19575,19540,19550,122
09/12/2008,12:30:00,19545,19575,19545,19560,88
09/12/2008,12:35:00,19560,19570,19520,19530,139
09/12/2008,12:40:00,19530,19565,19530,19540,84
09/12/2008,12:45:00,19550,19595,19550,19585,108
09/12/2008,12:50:00,19585,19620,19580,19610,80
09/12/2008,12:55:00,19605,19625,19590,19605,59
09/12/2008,13:00:00,19610,19630,19610,19615,67
09/12/2008,13:05:00,19620,19645,19615,19640,61
09/12/2008,13:10:00,19645,19665,19630,19650,91
09/12/2008,13:15:00,19650,19665,19605,19610,132
09/12/2008,13:20:00,19610,19615,19600,19610,71
09/12/2008,13:25:00,19610,19635,19595,19620,121
09/12/2008,13:30:00,19620,19640,19620,19635,46
09/12/2008,13:35:00,19635,19645,19620,19645,64
09/12/2008,13:40:00,19645,19665,19635,19660,59
09/12/2008,13:45:00,19660,19675,19635,19665,115
09/12/2008,13:50:00,19670,19680,19625,19640,83
09/12/2008,13:55:00,19640,19650,19605,19615,83
09/12/2008,14:00:00,19610,19620,19505,19525,193
09/12/2008,14:05:00,19525,19525,19470,19505,142
09/12/2008,14:10:00,19510,19525,19480,19495,127
09/12/2008,14:15:00,19485,19490,19440,19455,155
09/12/2008,14:20:00,19450,19475,19425,19435,129
09/12/2008,14:25:00,19450,19490,19435,19490,96
09/12/2008,14:30:00,19490,19540,19480,19540,134
09/12/2008,14:35:00,19540,19560,19515,19520,119
09/12/2008,14:40:00,19515,19525,19495,19505,93
09/12/2008,14:45:00,19500,19510,19475,19480,97
09/12/2008,14:50:00,19490,19490,19370,19395,208
09/12/2008,14:55:00,19405,19425,19395,19425,72
09/12/2008,15:00:00,19425,19480,19425,19445,179
09/12/2008,15:05:00,19440,19450,19410,19425,92
09/12/2008,15:10:00,19425,19465,19415,19445,69
09/12/2008,15:15:00,19445,19470,19435,19460,62
09/12/2008,15:20:00,19465,19490,19455,19485,106
09/12/2008,15:25:00,19485,19505,19480,19500,73
09/12/2008,15:30:00,19495,19500,19370,19390,210
09/12/2008,15:35:00,19390,19450,19375,19450,142
09/12/2008,15:40:00,19440,19525,19395,19505,222
09/12/2008,15:45:00,19500,19560,19495,19530,198
09/12/2008,15:50:00,19520,19575,19465,19480,208
09/12/2008,15:55:00,19485,19505,19400,19420,118
09/12/2008,16:00:00,19425,19540,19425,19535,272
09/12/2008,16:05:00,19530,19555,19505,19525,201
09/12/2008,16:10:00,19530,19625,19530,19625,230
09/12/2008,16:15:00,19630,19660,19610,19625,208
09/12/2008,16:20:00,19615,19655,19600,19610,175
09/12/2008,16:25:00,19605,19610,19560,19580,185
09/12/2008,16:30:00,19575,19665,19575,19665,198
09/12/2008,16:35:00,19665,19720,19635,19635,314
09/12/2008,16:40:00,19645,19730,19635,19700,219
09/12/2008,16:45:00,19700,19775,19700,19720,255
09/12/2008,16:50:00,19725,19765,19710,19735,181
09/12/2008,16:55:00,19740,19765,19715,19735,199
09/12/2008,17:00:00,19740,19790,19725,19730,241
09/12/2008,17:05:00,19730,19760,19670,19700,191
09/12/2008,17:10:00,19695,19715,19665,19685,305
09/12/2008,17:15:00,19680,19710,19660,19690,384
09/12/2008,17:20:00,19690,19695,19590,19595,465
09/12/2008,17:25:00,19615,19665,19590,19640,349
09/12/2008,17:30:00,19650,19675,19625,19640,214
09/12/2008,17:35:00,19645,19660,19595,19615,142
09/12/2008,17:40:00,19600,19600,19600,19600,1
10/12/2008,09:00:00,19685,19805,19675,19755,285
10/12/2008,09:05:00,19750,19790,19710,19785,241
10/12/2008,09:10:00,19780,19850,19770,19850,185
10/12/2008,09:15:00,19840,19850,19755,19780,205
10/12/2008,09:20:00,19780,19805,19705,19710,285
10/12/2008,09:25:00,19725,19730,19615,19630,201
10/12/2008,09:30:00,19620,19640,19580,19640,143
10/12/2008,09:35:00,19635,19665,19560,19585,166
10/12/2008,09:40:00,19580,19590,19540,19555,161
10/12/2008,09:45:00,19545,19590,19535,19545,122
10/12/2008,09:50:00,19540,19590,19515,19570,129
10/12/2008,09:55:00,19570,19630,19555,19630,122
10/12/2008,10:00:00,19630,19645,19605,19620,119
10/12/2008,10:05:00,19615,19615,19535,19575,142
10/12/2008,10:10:00,19575,19595,19555,19595,38
10/12/2008,10:15:00,19590,19600,19520,19535,91
10/12/2008,10:20:00,19545,19575,19530,19575,51
10/12/2008,10:25:00,19560,19625,19560,19620,154
10/12/2008,10:30:00,19620,19625,19600,19610,41
10/12/2008,10:35:00,19610,19610,19560,19595,94
10/12/2008,10:40:00,19585,19610,19585,19600,25
10/12/2008,10:45:00,19600,19640,19585,19630,109
10/12/2008,10:50:00,19630,19635,19610,19615,49
10/12/2008,10:55:00,19625,19625,19550,19550,96
10/12/2008,11:00:00,19545,19585,19545,19550,70
10/12/2008,11:05:00,19555,19580,19545,19570,61
10/12/2008,11:10:00,19570,19590,19560,19575,58
10/12/2008,11:15:00,19590,19620,19580,19595,61
10/12/2008,11:20:00,19600,19620,19585,19600,45
10/12/2008,11:25:00,19600,19605,19580,19595,41
10/12/2008,11:30:00,19590,19590,19510,19530,145
10/12/2008,11:35:00,19530,19555,19525,19540,77
10/12/2008,11:40:00,19545,19545,19450,19470,156
10/12/2008,11:45:00,19455,19490,19455,19485,96
10/12/2008,11:50:00,19480,19540,19480,19525,80
10/12/2008,11:55:00,19535,19565,19525,19565,29
10/12/2008,12:00:00,19565,19565,19545,19545,48
10/12/2008,12:05:00,19545,19605,19545,19600,94
10/12/2008,12:10:00,19600,19645,19600,19645,104
10/12/2008,12:15:00,19645,19700,19640,19700,72
10/12/2008,12:20:00,19700,19700,19655,19670,87
10/12/2008,12:25:00,19665,19700,19660,19660,74
10/12/2008,12:30:00,19660,19690,19650,19685,78
10/12/2008,12:35:00,19690,19695,19680,19690,47
10/12/2008,12:40:00,19690,19725,19690,19700,134
10/12/2008,12:45:00,19705,19760,19700,19735,117
10/12/2008,12:50:00,19735,19765,19730,19750,66
10/12/2008,12:55:00,19750,19770,19745,19755,92
10/12/2008,13:00:00,19770,19805,19755,19795,150
10/12/2008,13:05:00,19800,19830,19785,19810,104
10/12/2008,13:10:00,19810,19825,19795,19800,109
10/12/2008,13:15:00,19805,19810,19705,19740,132
10/12/2008,13:20:00,19735,19795,19730,19780,89
10/12/2008,13:25:00,19775,19780,19740,19740,59
10/12/2008,13:30:00,19745,19755,19720,19740,54
10/12/2008,13:35:00,19745,19750,19730,19735,22
10/12/2008,13:40:00,19740,19745,19715,19725,21
10/12/2008,13:45:00,19735,19750,19725,19740,41
10/12/2008,13:50:00,19735,19750,19725,19730,52
10/12/2008,13:55:00,19730,19745,19710,19720,38
10/12/2008,14:00:00,19720,19750,19720,19750,51
10/12/2008,14:05:00,19750,19750,19710,19725,110
10/12/2008,14:10:00,19725,19755,19720,19745,59
10/12/2008,14:15:00,19740,19755,19720,19725,84
10/12/2008,14:20:00,19730,19740,19715,19725,68
10/12/2008,14:25:00,19725,19750,19725,19730,43
10/12/2008,14:30:00,19740,19745,19725,19740,45
10/12/2008,14:35:00,19735,19795,19735,19785,105
10/12/2008,14:40:00,19790,19800,19780,19795,35
10/12/2008,14:45:00,19805,19825,19795,19825,60
10/12/2008,14:50:00,19820,19850,19790,19850,70
10/12/2008,14:55:00,19850,19860,19790,19790,165
10/12/2008,15:00:00,19795,19815,19780,19800,53
10/12/2008,15:05:00,19805,19820,19785,19810,55
10/12/2008,15:10:00,19815,19830,19805,19815,44
10/12/2008,15:15:00,19815,19835,19810,19830,42
10/12/2008,15:20:00,19830,19860,19820,19835,102
10/12/2008,15:25:00,19830,19850,19815,19820,55
10/12/2008,15:30:00,19820,19850,19775,19845,194
10/12/2008,15:35:00,19845,19885,19815,19860,268
10/12/2008,15:40:00,19850,19850,19795,19810,131
10/12/2008,15:45:00,19805,19855,19765,19780,157
10/12/2008,15:50:00,19770,19820,19750,19775,209
10/12/2008,15:55:00,19765,19790,19705,19715,168
10/12/2008,16:00:00,19725,19795,19710,19790,177
10/12/2008,16:05:00,19790,19815,19770,19795,182
10/12/2008,16:10:00,19800,19835,19760,19835,119
10/12/2008,16:15:00,19835,19915,19835,19915,303
10/12/2008,16:20:00,19915,19930,19865,19880,157
10/12/2008,16:25:00,19880,19885,19835,19850,177
10/12/2008,16:30:00,19845,19875,19845,19870,59
10/12/2008,16:35:00,19860,19890,19825,19875,265
10/12/2008,16:40:00,19865,19870,19770,19780,197
10/12/2008,16:45:00,19775,19805,19740,19800,194
10/12/2008,16:50:00,19795,19795,19740,19750,114
10/12/2008,16:55:00,19745,19805,19740,19785,167
10/12/2008,17:00:00,19780,19810,19745,19800,136
10/12/2008,17:05:00,19800,19825,19755,19780,169
10/12/2008,17:10:00,19775,19840,19775,19825,91
10/12/2008,17:15:00,19840,19900,19825,19895,142
10/12/2008,17:20:00,19900,19905,19865,19890,207
10/12/2008,17:25:00,19890,19905,19815,19860,276
10/12/2008,17:30:00,19860,19890,19845,19880,151
10/12/2008,17:35:00,19885,19885,19830,19865,114
11/12/2008,09:00:00,19790,19810,19700,19785,232
11/12/2008,09:05:00,19775,19800,19735,19775,222
11/12/2008,09:10:00,19790,19855,19785,19820,203
11/12/2008,09:15:00,19825,19830,19780,19800,282
11/12/2008,09:20:00,19800,19825,19785,19790,174
11/12/2008,09:25:00,19790,19795,19740,19740,150
11/12/2008,09:30:00,19735,19750,19715,19730,154
11/12/2008,09:35:00,19730,19750,19685,19720,317
11/12/2008,09:40:00,19725,19730,19620,19635,277
11/12/2008,09:45:00,19620,19645,19610,19625,155
11/12/2008,09:50:00,19630,19630,19560,19605,261
11/12/2008,09:55:00,19600,19635,19580,19635,132
11/12/2008,10:00:00,19630,19630,19590,19615,132
11/12/2008,10:05:00,19615,19620,19585,19600,88
11/12/2008,10:10:00,19600,19645,19590,19640,105
11/12/2008,10:15:00,19640,19665,19640,19645,129
11/12/2008,10:20:00,19650,19660,19630,19640,75
11/12/2008,10:25:00,19635,19675,19630,19670,74
11/12/2008,10:30:00,19675,19690,19670,19685,90
11/12/2008,10:35:00,19685,19690,19650,19680,114
11/12/2008,10:40:00,19675,19710,19675,19700,106
11/12/2008,10:45:00,19695,19700,19645,19655,63
11/12/2008,10:50:00,19650,19675,19630,19665,70
11/12/2008,10:55:00,19670,19705,19665,19675,46
11/12/2008,11:00:00,19680,19700,19665,19700,46
11/12/2008,11:05:00,19700,19705,19685,19705,17
11/12/2008,11:10:00,19710,19755,19710,19750,133
11/12/2008,11:15:00,19760,19790,19750,19770,76
11/12/2008,11:20:00,19775,19780,19740,19765,74
11/12/2008,11:25:00,19770,19850,19765,19835,199
11/12/2008,11:30:00,19840,19885,19835,19880,162
11/12/2008,11:35:00,19880,19940,19880,19920,282
11/12/2008,11:40:00,19920,19940,19875,19890,148
11/12/2008,11:45:00,19890,19895,19870,19895,92
11/12/2008,11:50:00,19895,19915,19880,19885,135
11/12/2008,11:55:00,19885,19940,19880,19930,99
11/12/2008,12:00:00,19920,19975,19920,19935,210
11/12/2008,12:05:00,19930,19945,19900,19910,84
11/12/2008,12:10:00,19910,19935,19900,19915,56
11/12/2008,12:15:00,19910,19910,19880,19880,65
11/12/2008,12:20:00,19885,19890,19860,19860,41
11/12/2008,12:25:00,19860,19900,19860,19890,35
11/12/2008,12:30:00,19885,19885,19845,19845,123
11/12/2008,12:35:00,19840,19860,19840,19860,24
11/12/2008,12:40:00,19860,19875,19860,19875,34
11/12/2008,12:45:00,19870,19890,19865,19890,42
11/12/2008,12:50:00,19890,19940,19885,19935,50
11/12/2008,12:55:00,19940,19940,19895,19910,38
11/12/2008,13:00:00,19920,19920,19860,19870,40
11/12/2008,13:05:00,19865,19875,19855,19870,38
11/12/2008,13:10:00,19870,19870,19815,19840,95
11/12/2008,13:15:00,19840,19850,19830,19835,32
11/12/2008,13:20:00,19835,19835,19820,19825,14
11/12/2008,13:25:00,19815,19825,19785,19820,135
11/12/2008,13:30:00,19815,19815,19795,19805,61
11/12/2008,13:35:00,19805,19830,19795,19830,66
11/12/2008,13:40:00,19830,19840,19820,19835,30
11/12/2008,13:45:00,19835,19855,19825,19825,87
11/12/2008,13:50:00,19830,19830,19790,19815,75
11/12/2008,13:55:00,19820,19845,19815,19830,41
11/12/2008,14:00:00,19825,19825,19755,19760,102
11/12/2008,14:05:00,19755,19775,19755,19775,30
11/12/2008,14:10:00,19765,19770,19750,19770,19
11/12/2008,14:15:00,19750,19765,19740,19765,38
11/12/2008,14:20:00,19765,19765,19755,19760,16
11/12/2008,14:25:00,19765,19770,19740,19765,27
11/12/2008,14:30:00,19760,19760,19655,19665,269
11/12/2008,14:35:00,19660,19715,19660,19690,148
11/12/2008,14:40:00,19685,19690,19615,19615,121
11/12/2008,14:45:00,19620,19655,19615,19635,78
11/12/2008,14:50:00,19640,19685,19615,19675,97
11/12/2008,14:55:00,19680,19695,19670,19675,52
11/12/2008,15:00:00,19680,19720,19660,19700,61
11/12/2008,15:05:00,19715,19720,19685,19700,52
11/12/2008,15:10:00,19705,19705,19665,19665,47
11/12/2008,15:15:00,19675,19705,19675,19690,35
11/12/2008,15:20:00,19685,19690,19660,19660,39
11/12/2008,15:25:00,19670,19670,19650,19670,56
11/12/2008,15:30:00,19670,19675,19580,19630,187
11/12/2008,15:35:00,19635,19710,19615,19700,147
11/12/2008,15:40:00,19690,19725,19665,19695,112
11/12/2008,15:45:00,19700,19780,19700,19750,184
11/12/2008,15:50:00,19760,19795,19730,19740,139
11/12/2008,15:55:00,19735,19770,19705,19755,100
11/12/2008,16:00:00,19745,19810,19715,19780,181
11/12/2008,16:05:00,19775,19795,19745,19780,184
11/12/2008,16:10:00,19790,19815,19775,19800,127
11/12/2008,16:15:00,19805,19830,19765,19810,146
11/12/2008,16:20:00,19810,19895,19810,19885,177
11/12/2008,16:25:00,19880,19905,19865,19880,290
11/12/2008,16:30:00,19880,19925,19860,19920,169
11/12/2008,16:35:00,19920,19935,19840,19855,324
11/12/2008,16:40:00,19850,19850,19760,19795,248
11/12/2008,16:45:00,19790,19815,19755,19800,142
11/12/2008,16:50:00,19800,19800,19745,19765,97
11/12/2008,16:55:00,19770,19785,19760,19760,123
11/12/2008,17:00:00,19760,19770,19710,19720,144
11/12/2008,17:05:00,19715,19765,19710,19740,209
11/12/2008,17:10:00,19755,19795,19740,19785,140
11/12/2008,17:15:00,19790,19795,19740,19745,104
11/12/2008,17:20:00,19755,19780,19675,19695,191
11/12/2008,17:25:00,19695,19735,19650,19670,373
11/12/2008,17:30:00,19665,19685,19635,19640,180
11/12/2008,17:35:00,19640,19655,19580,19615,199
12/12/2008,09:00:00,18850,19060,18780,18845,1046
12/12/2008,09:05:00,18825,18850,18755,18810,507
12/12/2008,09:10:00,18810,18875,18785,18820,625
12/12/2008,09:15:00,18805,18875,18730,18860,450
12/12/2008,09:20:00,18855,18880,18820,18850,195
12/12/2008,09:25:00,18860,18915,18860,18910,228
12/12/2008,09:30:00,18900,18915,18850,18855,239
12/12/2008,09:35:00,18850,18880,18840,18870,173
12/12/2008,09:40:00,18865,18905,18850,18885,155
12/12/2008,09:45:00,18890,18935,18865,18925,125
12/12/2008,09:50:00,18920,18935,18855,18870,200
12/12/2008,09:55:00,18865,18885,18840,18860,157
12/12/2008,10:00:00,18855,18855,18805,18810,176
12/12/2008,10:05:00,18810,18845,18800,18845,206
12/12/2008,10:10:00,18835,18860,18780,18810,229
12/12/2008,10:15:00,18805,18855,18785,18810,160
12/12/2008,10:20:00,18815,18865,18810,18830,120
12/12/2008,10:25:00,18830,18835,18790,18805,277
12/12/2008,10:30:00,18800,18815,18780,18815,144
12/12/2008,10:35:00,18810,18815,18765,18785,156
12/12/2008,10:40:00,18790,18835,18790,18815,97
12/12/2008,10:45:00,18815,18840,18785,18800,1330
12/12/2008,10:50:00,18785,18790,18720,18740,196
12/12/2008,10:55:00,18740,18750,18710,18720,94
12/12/2008,11:00:00,18715,18715,18615,18650,409
12/12/2008,11:05:00,18645,18690,18640,18685,103
12/12/2008,11:10:00,18690,18705,18670,18685,82
12/12/2008,11:15:00,18680,18690,18665,18680,45
12/12/2008,11:20:00,18675,18680,18640,18655,67
12/12/2008,11:25:00,18640,18665,18640,18660,46
12/12/2008,11:30:00,18655,18690,18655,18675,70
12/12/2008,11:35:00,18680,18700,18680,18690,41
12/12/2008,11:40:00,18690,18720,18690,18720,75
12/12/2008,11:45:00,18725,18735,18715,18735,45
12/12/2008,11:50:00,18725,18740,18705,18705,37
12/12/2008,11:55:00,18705,18710,18645,18655,50
12/12/2008,12:00:00,18645,18655,18590,18605,186
12/12/2008,12:05:00,18610,18645,18545,18545,144
12/12/2008,12:10:00,18550,18600,18550,18595,184
12/12/2008,12:15:00,18595,18610,18555,18580,79
12/12/2008,12:20:00,18575,18635,18575,18620,125
12/12/2008,12:25:00,18625,18670,18605,18665,119
12/12/2008,12:30:00,18665,18675,18620,18625,44
12/12/2008,12:35:00,18635,18650,18605,18645,64
12/12/2008,12:40:00,18650,18680,18650,18680,24
12/12/2008,12:45:00,18675,18695,18670,18670,89
12/12/2008,12:50:00,18680,18755,18670,18755,119
12/12/2008,12:55:00,18755,18760,18730,18735,36
12/12/2008,13:00:00,18720,18765,18720,18760,119
12/12/2008,13:05:00,18745,18750,18705,18725,61
12/12/2008,13:10:00,18720,18755,18715,18755,31
12/12/2008,13:15:00,18760,18760,18740,18745,13
12/12/2008,13:20:00,18745,18770,18745,18755,78
12/12/2008,13:25:00,18760,18760,18750,18760,34
12/12/2008,13:30:00,18765,18765,18755,18765,34
12/12/2008,13:35:00,18755,18755,18730,18745,31
12/12/2008,13:40:00,18740,18745,18715,18715,46
12/12/2008,13:45:00,18725,18745,18685,18700,75
12/12/2008,13:50:00,18690,18715,18675,18715,43
12/12/2008,13:55:00,18725,18730,18710,18710,14
12/12/2008,14:00:00,18720,18720,18695,18695,18
12/12/2008,14:05:00,18695,18695,18655,18665,49
12/12/2008,14:10:00,18665,18685,18650,18680,58
12/12/2008,14:15:00,18700,18715,18695,18705,74
12/12/2008,14:20:00,18705,18725,18700,18715,40
12/12/2008,14:25:00,18705,18740,18705,18720,48
12/12/2008,14:30:00,18730,18800,18730,18775,168
12/12/2008,14:35:00,18780,18820,18780,18805,76
12/12/2008,14:40:00,18810,18845,18795,18820,172
12/12/2008,14:45:00,18820,18850,18815,18835,137
12/12/2008,14:50:00,18835,18870,18835,18865,144
12/12/2008,14:55:00,18865,18875,18820,18820,149
12/12/2008,15:00:00,18820,18840,18775,18835,103
12/12/2008,15:05:00,18835,18975,18805,18930,283
12/12/2008,15:10:00,18930,18945,18855,18880,201
12/12/2008,15:15:00,18870,18940,18870,18915,171
12/12/2008,15:20:00,18920,18945,18880,18900,159
12/12/2008,15:25:00,18900,18930,18835,18900,198
12/12/2008,15:30:00,18895,18955,18815,18925,236
12/12/2008,15:35:00,18920,19070,18920,19030,492
12/12/2008,15:40:00,19030,19085,18985,19050,322
12/12/2008,15:45:00,19045,19080,18960,19060,267
12/12/2008,15:50:00,19070,19135,19050,19115,220
12/12/2008,15:55:00,19120,19190,19085,19105,338
12/12/2008,16:00:00,19120,19200,19105,19195,227
12/12/2008,16:05:00,19190,19230,19120,19125,342
12/12/2008,16:10:00,19130,19150,19075,19115,307
12/12/2008,16:15:00,19105,19105,19030,19060,241
12/12/2008,16:20:00,19070,19135,19065,19085,129
12/12/2008,16:25:00,19085,19115,19065,19110,111
12/12/2008,16:30:00,19105,19140,18995,19030,209
12/12/2008,16:35:00,19025,19080,19025,19080,107
12/12/2008,16:40:00,19085,19120,19045,19120,92
12/12/2008,16:45:00,19120,19140,19075,19125,128
12/12/2008,16:50:00,19115,19225,19110,19210,159
12/12/2008,16:55:00,19215,19320,19215,19290,288
12/12/2008,17:00:00,19290,19295,19230,19270,218
12/12/2008,17:05:00,19270,19305,19250,19300,142
12/12/2008,17:10:00,19310,19310,19220,19250,203
12/12/2008,17:15:00,19240,19275,19220,19275,213
12/12/2008,17:20:00,19265,19295,19250,19275,174
12/12/2008,17:25:00,19275,19275,19180,19200,400
12/12/2008,17:30:00,19200,19290,19175,19280,428
12/12/2008,17:35:00,19275,19335,19245,19290,290
15/12/2008,09:00:00,19495,19580,19415,19525,328
15/12/2008,09:05:00,19520,19550,19495,19495,241
15/12/2008,09:10:00,19510,19520,19435,19440,342
15/12/2008,09:15:00,19435,19485,19435,19480,510
15/12/2008,09:20:00,19485,19505,19475,19490,164
15/12/2008,09:25:00,19495,19530,19495,19505,154
15/12/2008,09:30:00,19505,19545,19495,19515,195
15/12/2008,09:35:00,19515,19520,19470,19475,126
15/12/2008,09:40:00,19480,19505,19465,19490,85
15/12/2008,09:45:00,19495,19495,19445,19455,132
15/12/2008,09:50:00,19460,19470,19410,19415,1164
15/12/2008,09:55:00,19405,19445,19380,19400,175
15/12/2008,10:00:00,19390,19390,19315,19315,1204
15/12/2008,10:05:00,19315,19320,19280,19310,270
15/12/2008,10:10:00,19315,19325,19250,19250,131
15/12/2008,10:15:00,19250,19270,19225,19245,248
15/12/2008,10:20:00,19245,19260,19200,19215,381
15/12/2008,10:25:00,19220,19260,19200,19255,126
15/12/2008,10:30:00,19260,19265,19230,19250,104
15/12/2008,10:35:00,19245,19260,19220,19240,68
15/12/2008,10:40:00,19245,19260,19210,19215,105
15/12/2008,10:45:00,19205,19230,19175,19180,195
15/12/2008,10:50:00,19185,19240,19185,19230,134
15/12/2008,10:55:00,19230,19235,19215,19235,69
15/12/2008,11:00:00,19240,19265,19215,19255,174
15/12/2008,11:05:00,19255,19295,19255,19280,74
15/12/2008,11:10:00,19280,19285,19270,19285,39
15/12/2008,11:15:00,19290,19335,19280,19290,132
15/12/2008,11:20:00,19285,19305,19270,19300,88
15/12/2008,11:25:00,19295,19330,19295,19310,591
15/12/2008,11:30:00,19325,19335,19310,19320,40
15/12/2008,11:35:00,19315,19330,19300,19300,34
15/12/2008,11:40:00,19295,19315,19290,19295,59
15/12/2008,11:45:00,19300,19330,19290,19315,65
15/12/2008,11:50:00,19325,19370,19320,19360,83
15/12/2008,11:55:00,19360,19375,19355,19365,39
15/12/2008,12:00:00,19365,19370,19330,19330,54
15/12/2008,12:05:00,19335,19345,19310,19310,201
15/12/2008,12:10:00,19310,19330,19305,19310,25
15/12/2008,12:15:00,19320,19330,19310,19315,42
15/12/2008,12:20:00,19310,19310,19265,19275,201
15/12/2008,12:25:00,19285,19290,19275,19285,34
15/12/2008,12:30:00,19285,19290,19285,19290,23
15/12/2008,12:35:00,19285,19295,19280,19290,102
15/12/2008,12:40:00,19285,19285,19220,19240,82
15/12/2008,12:45:00,19235,19250,19230,19240,89
15/12/2008,12:50:00,19235,19250,19230,19245,125
15/12/2008,12:55:00,19250,19285,19250,19260,2065
15/12/2008,13:00:00,19255,19255,19185,19195,95
15/12/2008,13:05:00,19180,19190,19150,19170,95
15/12/2008,13:10:00,19160,19160,19115,19120,202
15/12/2008,13:15:00,19115,19160,19115,19120,516
15/12/2008,13:20:00,19125,19135,19090,19135,131
15/12/2008,13:25:00,19140,19170,19130,19160,57
15/12/2008,13:30:00,19160,19160,19145,19160,48
15/12/2008,13:35:00,19145,19155,19135,19135,74
15/12/2008,13:40:00,19125,19125,19105,19105,41
15/12/2008,13:45:00,19100,19115,19100,19110,62
15/12/2008,13:50:00,19105,19105,19070,19085,101
15/12/2008,13:55:00,19085,19090,19075,19090,42
15/12/2008,14:00:00,19085,19125,19085,19115,72
15/12/2008,14:05:00,19120,19150,19120,19145,33
15/12/2008,14:10:00,19150,19160,19145,19145,37
15/12/2008,14:15:00,19145,19160,19145,19160,26
15/12/2008,14:20:00,19155,19165,19145,19160,117
15/12/2008,14:25:00,19155,19160,19155,19155,22
15/12/2008,14:30:00,19165,19195,19155,19180,68
15/12/2008,14:35:00,19180,19220,19180,19215,82
15/12/2008,14:40:00,19225,19235,19200,19200,284
15/12/2008,14:45:00,19205,19210,19190,19195,83
15/12/2008,14:50:00,19190,19200,19155,19165,148
15/12/2008,14:55:00,19160,19185,19155,19175,38
15/12/2008,15:00:00,19170,19175,19150,19175,81
15/12/2008,15:05:00,19170,19250,19170,19235,138
15/12/2008,15:10:00,19235,19245,19210,19210,55
15/12/2008,15:15:00,19215,19275,19210,19230,129
15/12/2008,15:20:00,19235,19250,19225,19235,173
15/12/2008,15:25:00,19220,19235,19215,19220,116
15/12/2008,15:30:00,19225,19225,19175,19200,161
15/12/2008,15:35:00,19190,19200,19140,19150,328
15/12/2008,15:40:00,19145,19150,19100,19115,224
15/12/2008,15:45:00,19110,19150,19080,19125,397
15/12/2008,15:50:00,19120,19120,19025,19045,295
15/12/2008,15:55:00,19045,19060,19015,19035,387
15/12/2008,16:00:00,19025,19040,18985,18990,323
15/12/2008,16:05:00,19000,19030,18970,18980,462
15/12/2008,16:10:00,18980,19020,18960,18995,440
15/12/2008,16:15:00,18990,19015,18955,18985,522
15/12/2008,16:20:00,18990,18990,18885,18935,328
15/12/2008,16:25:00,18925,18975,18905,18960,253
15/12/2008,16:30:00,18960,19060,18955,19035,514
15/12/2008,16:35:00,19025,19045,19000,19030,143
15/12/2008,16:40:00,19030,19060,19015,19030,120
15/12/2008,16:45:00,19020,19040,18930,18940,179
15/12/2008,16:50:00,18950,18975,18910,18920,226
15/12/2008,16:55:00,18925,18955,18915,18955,203
15/12/2008,17:00:00,18930,18940,18910,18930,244
15/12/2008,17:05:00,18920,19020,18920,19020,184
15/12/2008,17:10:00,19010,19025,18965,19015,152
15/12/2008,17:15:00,19025,19050,19005,19020,105
15/12/2008,17:20:00,19015,19050,19000,19020,219
15/12/2008,17:25:00,19010,19080,19010,19065,293
15/12/2008,17:30:00,19070,19085,19015,19025,322
15/12/2008,17:35:00,19030,19090,19020,19070,174
16/12/2008,09:00:00,19015,19110,19015,19090,266
16/12/2008,09:05:00,19095,19115,19065,19100,214
16/12/2008,09:10:00,19110,19125,19080,19090,456
16/12/2008,09:15:00,19090,19115,19065,19085,99
16/12/2008,09:20:00,19080,19085,19050,19075,245
16/12/2008,09:25:00,19075,19085,19045,19065,92
16/12/2008,09:30:00,19060,19080,19030,19055,118
16/12/2008,09:35:00,19065,19090,19025,19030,177
16/12/2008,09:40:00,19030,19030,18975,18975,252
16/12/2008,09:45:00,18985,19010,18955,18995,385
16/12/2008,09:50:00,19000,19045,18985,19010,458
16/12/2008,09:55:00,19010,19035,19000,19020,54
16/12/2008,10:00:00,19025,19070,19025,19030,122
16/12/2008,10:05:00,19035,19065,19020,19055,160
16/12/2008,10:10:00,19065,19130,19065,19125,1465
16/12/2008,10:15:00,19130,19170,19115,19170,298
16/12/2008,10:20:00,19170,19170,19135,19150,89
16/12/2008,10:25:00,19155,19175,19140,19155,50
16/12/2008,10:30:00,19155,19200,19155,19195,157
16/12/2008,10:35:00,19195,19240,19195,19220,125
16/12/2008,10:40:00,19215,19250,19215,19240,156
16/12/2008,10:45:00,19240,19240,19195,19195,232
16/12/2008,10:50:00,19195,19205,19185,19195,136
16/12/2008,10:55:00,19195,19225,19195,19215,210
16/12/2008,11:00:00,19215,19230,19200,19215,128
16/12/2008,11:05:00,19220,19245,19185,19190,108
16/12/2008,11:10:00,19185,19200,19175,19180,303
16/12/2008,11:15:00,19180,19200,19175,19190,35
16/12/2008,11:20:00,19185,19210,19180,19185,128
16/12/2008,11:25:00,19185,19195,19185,19190,480
16/12/2008,11:30:00,19185,19200,19170,19175,72
16/12/2008,11:35:00,19185,19215,19175,19195,269
16/12/2008,11:40:00,19195,19195,19170,19175,15
16/12/2008,11:45:00,19175,19195,19175,19180,62
16/12/2008,11:50:00,19185,19205,19180,19185,95
16/12/2008,11:55:00,19185,19185,19140,19145,96
16/12/2008,12:00:00,19135,19140,19115,19115,134
16/12/2008,12:05:00,19110,19130,19095,19105,64
16/12/2008,12:10:00,19095,19095,19060,19070,87
16/12/2008,12:15:00,19070,19070,19025,19050,489
16/12/2008,12:20:00,19045,19065,19045,19055,52
16/12/2008,12:25:00,19060,19075,19060,19065,48
16/12/2008,12:30:00,19075,19090,19075,19090,23
16/12/2008,12:35:00,19090,19110,19070,19085,71
16/12/2008,12:40:00,19090,19090,19055,19055,28
16/12/2008,12:45:00,19060,19085,19055,19080,85
16/12/2008,12:50:00,19075,19085,19065,19085,16
16/12/2008,12:55:00,19080,19095,19065,19085,28
16/12/2008,13:00:00,19090,19090,19075,19085,23
16/12/2008,13:05:00,19075,19080,19060,19080,293
16/12/2008,13:10:00,19095,19100,19085,19100,68
16/12/2008,13:15:00,19095,19160,19090,19155,352
16/12/2008,13:20:00,19165,19180,19135,19135,113
16/12/2008,13:25:00,19130,19150,19120,19125,28
16/12/2008,13:30:00,19125,19130,19120,19125,514
16/12/2008,13:35:00,19125,19145,19115,19120,50
16/12/2008,13:40:00,19135,19150,19095,19105,57
16/12/2008,13:45:00,19105,19120,19105,19120,15
16/12/2008,13:50:00,19120,19125,19100,19100,63
16/12/2008,13:55:00,19095,19110,19070,19100,71
16/12/2008,14:00:00,19100,19130,19100,19120,81
16/12/2008,14:05:00,19120,19150,19120,19140,35
16/12/2008,14:10:00,19135,19170,19120,19170,82
16/12/2008,14:15:00,19160,19175,19065,19100,211
16/12/2008,14:20:00,19095,19095,19055,19090,81
16/12/2008,14:25:00,19080,19140,19075,19115,53
16/12/2008,14:30:00,19135,19135,19010,19020,517
16/12/2008,14:35:00,19025,19035,18985,19000,387
16/12/2008,14:40:00,18990,18990,18940,18990,483
16/12/2008,14:45:00,18990,19010,18985,19010,78
16/12/2008,14:50:00,19010,19075,19010,19065,340
16/12/2008,14:55:00,19060,19075,19045,19045,76
16/12/2008,15:00:00,19040,19080,19030,19070,31
16/12/2008,15:05:00,19070,19090,19060,19085,316
16/12/2008,15:10:00,19080,19080,19050,19065,45
16/12/2008,15:15:00,19055,19055,18990,19000,64
16/12/2008,15:20:00,18985,19000,18930,18965,818
16/12/2008,15:25:00,18965,19000,18915,18990,250
16/12/2008,15:30:00,18980,19045,18960,19030,187
16/12/2008,15:35:00,19035,19115,19000,19085,259
16/12/2008,15:40:00,19095,19155,19085,19125,387
16/12/2008,15:45:00,19130,19215,19130,19140,281
16/12/2008,15:50:00,19140,19190,19140,19165,156
16/12/2008,15:55:00,19165,19195,19115,19155,295
16/12/2008,16:00:00,19140,19175,19110,19160,1169
16/12/2008,16:05:00,19160,19200,19145,19195,120
16/12/2008,16:10:00,19190,19210,19170,19190,176
16/12/2008,16:15:00,19180,19200,19140,19145,127
16/12/2008,16:20:00,19135,19145,19100,19135,128
16/12/2008,16:25:00,19140,19190,19140,19155,148
16/12/2008,16:30:00,19160,19185,19125,19140,410
16/12/2008,16:35:00,19150,19170,19080,19080,320
16/12/2008,16:40:00,19080,19110,19070,19100,89
16/12/2008,16:45:00,19105,19110,19070,19095,226
16/12/2008,16:50:00,19105,19130,19100,19115,223
16/12/2008,16:55:00,19130,19150,19110,19150,118
16/12/2008,17:00:00,19155,19180,19140,19180,73
16/12/2008,17:05:00,19185,19215,19180,19185,1648
16/12/2008,17:10:00,19190,19195,19170,19190,117
16/12/2008,17:15:00,19190,19215,19170,19185,159
16/12/2008,17:20:00,19185,19245,19170,19240,196
16/12/2008,17:25:00,19235,19320,19230,19310,343
16/12/2008,17:30:00,19310,19345,19295,19310,274
16/12/2008,17:35:00,19310,19335,19295,19320,1399
17/12/2008,09:00:00,19425,19535,19425,19490,1621
17/12/2008,09:05:00,19490,19530,19480,19525,339
17/12/2008,09:10:00,19520,19555,19495,19505,295
17/12/2008,09:15:00,19505,19525,19465,19465,181
17/12/2008,09:20:00,19465,19465,19435,19450,273
17/12/2008,09:25:00,19455,19460,19425,19430,179
17/12/2008,09:30:00,19425,19430,19370,19380,399
17/12/2008,09:35:00,19380,19380,19270,19280,284
17/12/2008,09:40:00,19290,19330,19275,19310,725
17/12/2008,09:45:00,19315,19345,19310,19330,284
17/12/2008,09:50:00,19335,19340,19310,19330,44
17/12/2008,09:55:00,19330,19330,19235,19265,516
17/12/2008,10:00:00,19255,19255,19165,19200,320
17/12/2008,10:05:00,19190,19190,19090,19110,300
17/12/2008,10:10:00,19110,19110,19030,19095,316
17/12/2008,10:15:00,19090,19150,19070,19145,3114
17/12/2008,10:20:00,19140,19155,19120,19145,402
17/12/2008,10:25:00,19150,19170,19110,19120,110
17/12/2008,10:30:00,19110,19145,19095,19120,101
17/12/2008,10:35:00,19125,19150,19100,19130,97
17/12/2008,10:40:00,19130,19140,19080,19100,117
17/12/2008,10:45:00,19090,19120,19055,19105,209
17/12/2008,10:50:00,19105,19150,19090,19120,118
17/12/2008,10:55:00,19120,19135,19100,19110,195
17/12/2008,11:00:00,19120,19125,19060,19085,384
17/12/2008,11:05:00,19090,19105,19080,19080,57
17/12/2008,11:10:00,19090,19105,19075,19095,116
17/12/2008,11:15:00,19100,19160,19100,19160,106
17/12/2008,11:20:00,19165,19180,19160,19175,62
17/12/2008,11:25:00,19180,19180,19160,19170,111
17/12/2008,11:30:00,19180,19230,19160,19220,344
17/12/2008,11:35:00,19220,19275,19210,19270,135
17/12/2008,11:40:00,19260,19290,19260,19265,148
17/12/2008,11:45:00,19265,19280,19260,19275,290
17/12/2008,11:50:00,19280,19300,19270,19285,135
17/12/2008,11:55:00,19285,19290,19240,19280,118
17/12/2008,12:00:00,19285,19325,19285,19315,108
17/12/2008,12:05:00,19315,19345,19305,19335,87
17/12/2008,12:10:00,19335,19350,19290,19300,103
17/12/2008,12:15:00,19300,19310,19275,19280,157
17/12/2008,12:20:00,19280,19295,19265,19265,108
17/12/2008,12:25:00,19270,19275,19235,19255,105
17/12/2008,12:30:00,19260,19260,19220,19220,966
17/12/2008,12:35:00,19220,19240,19210,19225,95
17/12/2008,12:40:00,19215,19225,19190,19195,49
17/12/2008,12:45:00,19190,19230,19190,19220,132
17/12/2008,12:50:00,19215,19230,19185,19205,87
17/12/2008,12:55:00,19200,19225,19185,19205,127
17/12/2008,13:00:00,19215,19225,19165,19185,66
17/12/2008,13:05:00,19185,19190,19135,19155,1195
17/12/2008,13:10:00,19140,19180,19135,19180,225
17/12/2008,13:15:00,19175,19210,19165,19200,1233
17/12/2008,13:20:00,19210,19225,19210,19225,75
17/12/2008,13:25:00,19215,19235,19205,19205,55
17/12/2008,13:30:00,19220,19230,19190,19195,100
17/12/2008,13:35:00,19190,19190,19160,19175,29
17/12/2008,13:40:00,19185,19220,19170,19195,129
17/12/2008,13:45:00,19205,19205,19165,19180,48
17/12/2008,13:50:00,19180,19200,19175,19200,39
17/12/2008,13:55:00,19200,19220,19195,19215,46
17/12/2008,14:00:00,19205,19270,19180,19260,115
17/12/2008,14:05:00,19255,19255,19210,19215,125
17/12/2008,14:10:00,19220,19245,19215,19230,83
17/12/2008,14:15:00,19220,19235,19180,19190,388
17/12/2008,14:20:00,19185,19220,19170,19205,212
17/12/2008,14:25:00,19210,19230,19205,19230,397
17/12/2008,14:30:00,19240,19245,19230,19240,173
17/12/2008,14:35:00,19245,19275,19230,19270,115
17/12/2008,14:40:00,19275,19300,19265,19275,95
17/12/2008,14:45:00,19275,19300,19255,19260,1097
17/12/2008,14:50:00,19265,19265,19215,19230,98
17/12/2008,14:55:00,19230,19270,19220,19265,95
17/12/2008,15:00:00,19270,19290,19265,19290,34
17/12/2008,15:05:00,19295,19310,19270,19285,856
17/12/2008,15:10:00,19280,19290,19265,19285,77
17/12/2008,15:15:00,19270,19270,19235,19260,61
17/12/2008,15:20:00,19260,19265,19225,19245,104
17/12/2008,15:25:00,19240,19255,19240,19245,120
17/12/2008,15:30:00,19250,19260,19185,19210,209
17/12/2008,15:35:00,19220,19275,19195,19265,247
17/12/2008,15:40:00,19280,19290,19230,19260,155
17/12/2008,15:45:00,19265,19330,19250,19305,250
17/12/2008,15:50:00,19305,19320,19280,19300,101
17/12/2008,15:55:00,19300,19340,19285,19325,121
17/12/2008,16:00:00,19330,19365,19280,19285,186
17/12/2008,16:05:00,19280,19280,19220,19250,278
17/12/2008,16:10:00,19255,19255,19190,19195,426
17/12/2008,16:15:00,19195,19240,19190,19235,1595
17/12/2008,16:20:00,19240,19265,19230,19240,130
17/12/2008,16:25:00,19235,19270,19235,19270,533
17/12/2008,16:30:00,19275,19320,19270,19290,180
17/12/2008,16:35:00,19290,19300,19250,19280,99
17/12/2008,16:40:00,19285,19320,19240,19315,142
17/12/2008,16:45:00,19315,19335,19295,19315,598
17/12/2008,16:50:00,19310,19320,19240,19260,121
17/12/2008,16:55:00,19265,19310,19260,19295,140
17/12/2008,17:00:00,19300,19340,19290,19305,285
17/12/2008,17:05:00,19300,19320,19295,19320,107
17/12/2008,17:10:00,19325,19340,19295,19310,258
17/12/2008,17:15:00,19310,19320,19260,19260,445
17/12/2008,17:20:00,19260,19305,19255,19285,172
17/12/2008,17:25:00,19285,19420,19280,19390,1128
17/12/2008,17:30:00,19390,19415,19370,19395,434
17/12/2008,17:35:00,19405,19445,19390,19420,238
18/12/2008,09:00:00,19375,19505,19345,19475,400
18/12/2008,09:05:00,19475,19490,19425,19450,241
18/12/2008,09:10:00,19445,19450,19360,19375,271
18/12/2008,09:15:00,19375,19380,19335,19340,236
18/12/2008,09:20:00,19340,19350,19310,19340,154
18/12/2008,09:25:00,19345,19395,19345,19390,171
18/12/2008,09:30:00,19380,19390,19360,19390,135
18/12/2008,09:35:00,19395,19420,19385,19390,95
18/12/2008,09:40:00,19390,19390,19330,19335,107
18/12/2008,09:45:00,19340,19355,19330,19355,68
18/12/2008,09:50:00,19365,19395,19345,19390,122
18/12/2008,09:55:00,19395,19400,19375,19385,101
18/12/2008,10:00:00,19385,19390,19350,19350,134
18/12/2008,10:05:00,19355,19415,19345,19395,61
18/12/2008,10:10:00,19400,19435,19395,19415,139
18/12/2008,10:15:00,19425,19435,19410,19430,56
18/12/2008,10:20:00,19425,19445,19415,19425,56
18/12/2008,10:25:00,19425,19455,19420,19430,304
18/12/2008,10:30:00,19425,19475,19425,19475,203
18/12/2008,10:35:00,19475,19480,19435,19455,77
18/12/2008,10:40:00,19455,19460,19445,19445,265
18/12/2008,10:45:00,19445,19450,19425,19440,152
18/12/2008,10:50:00,19435,19435,19370,19370,161
18/12/2008,10:55:00,19380,19405,19375,19395,75
18/12/2008,11:00:00,19400,19405,19385,19395,54
18/12/2008,11:05:00,19395,19400,19370,19375,98
18/12/2008,11:10:00,19375,19375,19340,19365,244
18/12/2008,11:15:00,19370,19375,19350,19370,189
18/12/2008,11:20:00,19365,19370,19345,19360,121
18/12/2008,11:25:00,19355,19370,19315,19315,82
18/12/2008,11:30:00,19320,19330,19300,19320,158
18/12/2008,11:35:00,19305,19310,19260,19260,189
18/12/2008,11:40:00,19255,19265,19230,19265,117
18/12/2008,11:45:00,19250,19280,19240,19275,190
18/12/2008,11:50:00,19270,19290,19265,19280,114
18/12/2008,11:55:00,19290,19320,19290,19310,77
18/12/2008,12:00:00,19320,19345,19315,19325,102
18/12/2008,12:05:00,19325,19360,19315,19340,55
18/12/2008,12:10:00,19350,19400,19340,19400,112
18/12/2008,12:15:00,19395,19405,19390,19390,69
18/12/2008,12:20:00,19390,19395,19385,19390,17
18/12/2008,12:25:00,19390,19395,19355,19365,84
18/12/2008,12:30:00,19360,19370,19355,19370,71
18/12/2008,12:35:00,19365,19370,19360,19370,86
18/12/2008,12:40:00,19370,19375,19350,19350,17
18/12/2008,12:45:00,19345,19365,19340,19355,29
18/12/2008,12:50:00,19365,19370,19360,19365,56
18/12/2008,12:55:00,19370,19385,19370,19380,20
18/12/2008,13:00:00,19375,19390,19350,19350,73
18/12/2008,13:05:00,19345,19360,19345,19345,198
18/12/2008,13:10:00,19350,19370,19340,19360,110
18/12/2008,13:15:00,19360,19365,19350,19355,17
18/12/2008,13:20:00,19355,19375,19355,19375,22
18/12/2008,13:25:00,19370,19370,19360,19360,22
18/12/2008,13:30:00,19365,19365,19350,19350,47
18/12/2008,13:35:00,19355,19370,19350,19370,47
18/12/2008,13:40:00,19370,19385,19370,19375,33
18/12/2008,13:45:00,19385,19385,19375,19375,158
18/12/2008,13:50:00,19380,19390,19380,19380,19
18/12/2008,13:55:00,19390,19405,19385,19390,119
18/12/2008,14:00:00,19395,19400,19375,19375,82
18/12/2008,14:05:00,19380,19380,19365,19380,32
18/12/2008,14:10:00,19375,19380,19365,19370,32
18/12/2008,14:15:00,19365,19380,19360,19365,97
18/12/2008,14:20:00,19370,19380,19360,19360,84
18/12/2008,14:25:00,19365,19385,19360,19370,38
18/12/2008,14:30:00,19380,19440,19375,19425,104
18/12/2008,14:35:00,19425,19445,19415,19435,110
18/12/2008,14:40:00,19445,19445,19405,19405,1371
18/12/2008,14:45:00,19400,19405,19365,19385,97
18/12/2008,14:50:00,19375,19375,19345,19365,500
18/12/2008,14:55:00,19370,19380,19350,19365,138
18/12/2008,15:00:00,19355,19380,19355,19365,81
18/12/2008,15:05:00,19360,19390,19360,19370,36
18/12/2008,15:10:00,19380,19380,19365,19375,67
18/12/2008,15:15:00,19375,19395,19370,19380,113
18/12/2008,15:20:00,19380,19385,19365,19365,60
18/12/2008,15:25:00,19370,19370,19355,19360,46
18/12/2008,15:30:00,19355,19355,19310,19335,118
18/12/2008,15:35:00,19350,19385,19350,19375,390
18/12/2008,15:40:00,19380,19390,19355,19370,91
18/12/2008,15:45:00,19375,19380,19305,19330,84
18/12/2008,15:50:00,19335,19340,19270,19270,174
18/12/2008,15:55:00,19265,19320,19265,19275,215
18/12/2008,16:00:00,19295,19380,19275,19350,250
18/12/2008,16:05:00,19365,19365,19330,19350,236
18/12/2008,16:10:00,19360,19385,19355,19365,65
18/12/2008,16:15:00,19365,19380,19310,19320,275
18/12/2008,16:20:00,19320,19340,19300,19315,136
18/12/2008,16:25:00,19315,19375,19310,19360,188
18/12/2008,16:30:00,19360,19385,19360,19375,109
18/12/2008,16:35:00,19385,19440,19385,19430,260
18/12/2008,16:40:00,19435,19460,19430,19440,649
18/12/2008,16:45:00,19455,19500,19440,19495,195
18/12/2008,16:50:00,19495,19560,19495,19560,226
18/12/2008,16:55:00,19555,19565,19535,19545,154
18/12/2008,17:00:00,19545,19630,19545,19630,455
18/12/2008,17:05:00,19630,19635,19575,19575,797
18/12/2008,17:10:00,19575,19590,19540,19570,564
18/12/2008,17:15:00,19565,19580,19545,19550,215
18/12/2008,17:20:00,19550,19555,19500,19540,440
18/12/2008,17:25:00,19535,19600,19535,19575,371
18/12/2008,17:30:00,19565,19650,19560,19640,254
18/12/2008,17:35:00,19640,19675,19615,19670,262
19/12/2008,09:00:00,19370,19370,19100,19150,50