DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/11/2008,16:10:00,18740,18750,18680,18715,75
21/11/2008,16:20:00,18700,18765,18570,18585,918
21/11/2008,16:30:00,18595,18650,18555,18630,628
21/11/2008,16:40:00,18635,18720,18590,18635,415
21/11/2008,16:50:00,18640,18645,18260,18320,895
21/11/2008,17:00:00,18325,18385,18195,18280,658
21/11/2008,17:10:00,18295,18425,18295,18425,550
21/11/2008,17:20:00,18425,18600,18405,18515,835
21/11/2008,17:30:00,18535,18550,18465,18545,500
24/11/2008,09:00:00,18975,18975,18665,18715,823
24/11/2008,09:10:00,18720,18855,18720,18815,299
24/11/2008,09:20:00,18825,18870,18790,18845,277
24/11/2008,09:30:00,18840,18885,18720,18720,448
24/11/2008,09:40:00,18715,18885,18715,18865,269
24/11/2008,09:50:00,18850,18885,18805,18810,219
24/11/2008,10:00:00,18805,18895,18785,18885,462
24/11/2008,10:10:00,18885,18970,18885,18965,354
24/11/2008,10:20:00,18960,19045,18950,19020,383
24/11/2008,10:30:00,19025,19115,19020,19115,511
24/11/2008,10:40:00,19110,19135,19085,19120,311
24/11/2008,10:50:00,19120,19125,19070,19095,268
24/11/2008,11:00:00,19090,19105,19035,19100,253
24/11/2008,11:10:00,19105,19170,19105,19125,410
24/11/2008,11:20:00,19115,19120,19065,19085,204
24/11/2008,11:30:00,19085,19120,19065,19070,172
24/11/2008,11:40:00,19070,19080,19010,19025,214
24/11/2008,11:50:00,19030,19060,18990,18995,153
24/11/2008,12:00:00,18990,19070,18990,19045,219
24/11/2008,12:10:00,19045,19110,19020,19105,257
24/11/2008,12:20:00,19105,19130,19075,19130,189
24/11/2008,12:30:00,19130,19150,19105,19110,120
24/11/2008,12:40:00,19115,19120,19075,19110,117
24/11/2008,12:50:00,19100,19130,19095,19105,59
24/11/2008,13:00:00,19110,19110,19050,19105,235
24/11/2008,13:10:00,19100,19110,19060,19080,161
24/11/2008,13:20:00,19075,19105,19055,19055,62
24/11/2008,13:30:00,19050,19070,19010,19035,135
24/11/2008,13:40:00,19040,19085,19030,19080,150
24/11/2008,13:50:00,19075,19095,19060,19065,55
24/11/2008,14:00:00,19065,19085,19045,19080,36
24/11/2008,14:10:00,19085,19100,19080,19080,68
24/11/2008,14:20:00,19080,19090,18990,19020,151
24/11/2008,14:30:00,19015,19030,19000,19030,138
24/11/2008,14:40:00,19035,19050,19015,19025,168
24/11/2008,14:50:00,19035,19065,19030,19050,68
24/11/2008,15:00:00,19060,19085,19035,19075,158
24/11/2008,15:10:00,19080,19125,19070,19115,233
24/11/2008,15:20:00,19110,19225,19110,19210,395
24/11/2008,15:30:00,19205,19260,19135,19145,555
24/11/2008,15:40:00,19140,19140,19050,19105,443
24/11/2008,15:50:00,19100,19150,19045,19140,286
24/11/2008,16:00:00,19150,19270,19130,19265,697
24/11/2008,16:10:00,19270,19320,19250,19320,580
24/11/2008,16:20:00,19310,19405,19275,19400,682
24/11/2008,16:30:00,19395,19480,19375,19395,738
24/11/2008,16:40:00,19400,19600,19390,19520,817
24/11/2008,16:50:00,19520,19750,19500,19745,797
24/11/2008,17:00:00,19750,19775,19600,19655,698
24/11/2008,17:10:00,19650,19740,19595,19685,414
24/11/2008,17:20:00,19680,19985,19665,19930,1409
24/11/2008,17:30:00,19925,19945,19665,19685,1060
25/11/2008,09:00:00,19680,19740,19450,19475,786
25/11/2008,09:10:00,19480,19665,19470,19645,483
25/11/2008,09:20:00,19640,19665,19550,19575,517
25/11/2008,09:30:00,19590,19685,19580,19665,424
25/11/2008,09:40:00,19670,19670,19580,19590,272
25/11/2008,09:50:00,19585,19590,19515,19590,239
25/11/2008,10:00:00,19580,19600,19530,19565,207
25/11/2008,10:10:00,19565,19635,19530,19635,254
25/11/2008,10:20:00,19630,19645,19565,19630,132
25/11/2008,10:30:00,19630,19695,19630,19670,179
25/11/2008,10:40:00,19665,19675,19620,19660,107
25/11/2008,10:50:00,19665,19730,19650,19730,228
25/11/2008,11:00:00,19735,19760,19685,19715,306
25/11/2008,11:10:00,19715,19745,19680,19740,181
25/11/2008,11:20:00,19735,19780,19705,19740,183
25/11/2008,11:30:00,19740,19820,19730,19805,167
25/11/2008,11:40:00,19805,19830,19770,19775,162
25/11/2008,11:50:00,19775,19815,19745,19785,166
25/11/2008,12:00:00,19780,19855,19780,19850,179
25/11/2008,12:10:00,19855,19910,19855,19880,233
25/11/2008,12:20:00,19880,19960,19860,19955,162
25/11/2008,12:30:00,19960,20015,19955,19985,236
25/11/2008,12:40:00,19980,20045,19945,20045,267
25/11/2008,12:50:00,20045,20145,20015,20135,318
25/11/2008,13:00:00,20135,20160,20100,20100,193
25/11/2008,13:10:00,20095,20100,20060,20065,132
25/11/2008,13:20:00,20065,20070,19980,19995,179
25/11/2008,13:30:00,19990,20020,19975,19980,89
25/11/2008,13:40:00,19980,19980,19810,19845,209
25/11/2008,13:50:00,19835,19885,19835,19880,64
25/11/2008,14:00:00,19860,19860,19765,19775,176
25/11/2008,14:10:00,19770,20085,19770,20085,587
25/11/2008,14:20:00,20085,20105,19950,20015,376
25/11/2008,14:30:00,20015,20270,20015,20250,752
25/11/2008,14:40:00,20245,20325,20215,20250,578
25/11/2008,14:50:00,20250,20345,20245,20270,492
25/11/2008,15:00:00,20265,20290,20175,20220,370
25/11/2008,15:10:00,20220,20250,20140,20230,262
25/11/2008,15:20:00,20225,20240,20160,20200,220
25/11/2008,15:30:00,20190,20235,20085,20100,701
25/11/2008,15:40:00,20090,20170,20020,20120,576
25/11/2008,15:50:00,20130,20155,19995,20060,345
25/11/2008,16:00:00,20060,20285,20060,20255,730
25/11/2008,16:10:00,20255,20280,20060,20105,476
25/11/2008,16:20:00,20110,20145,20035,20105,531
25/11/2008,16:30:00,20110,20125,19930,19935,451
25/11/2008,16:40:00,19935,19950,19725,19725,704
25/11/2008,16:50:00,19730,19835,19700,19800,595
25/11/2008,17:00:00,19805,19870,19630,19660,680
25/11/2008,17:10:00,19675,19800,19660,19765,364
25/11/2008,17:20:00,19770,19850,19730,19825,792
25/11/2008,17:30:00,19825,19835,19705,19705,350
26/11/2008,09:00:00,19610,19675,19525,19560,569
26/11/2008,09:10:00,19565,19730,19530,19720,461
26/11/2008,09:20:00,19710,19735,19665,19685,349
26/11/2008,09:30:00,19680,19775,19630,19655,574
26/11/2008,09:40:00,19645,19795,19645,19765,383
26/11/2008,09:50:00,19770,19900,19755,19870,415
26/11/2008,10:00:00,19880,19915,19810,19865,420
26/11/2008,10:10:00,19875,19930,19845,19860,357
26/11/2008,10:20:00,19860,20025,19860,20020,443
26/11/2008,10:30:00,20020,20090,20005,20055,324
26/11/2008,10:40:00,20045,20100,20020,20080,285
26/11/2008,10:50:00,20075,20075,19815,19860,526
26/11/2008,11:00:00,19855,19875,19755,19860,370
26/11/2008,11:10:00,19860,19880,19775,19845,317
26/11/2008,11:20:00,19845,19880,19760,19770,238
26/11/2008,11:30:00,19765,19775,19695,19725,373
26/11/2008,11:40:00,19720,19720,19635,19705,292
26/11/2008,11:50:00,19700,19740,19675,19725,139
26/11/2008,12:00:00,19735,19740,19675,19680,111
26/11/2008,12:10:00,19675,19730,19675,19710,190
26/11/2008,12:20:00,19715,19725,19680,19705,90
26/11/2008,12:30:00,19715,19725,19640,19700,185
26/11/2008,12:40:00,19695,19730,19670,19700,64
26/11/2008,12:50:00,19700,19740,19685,19735,63
26/11/2008,13:00:00,19740,19760,19735,19750,67
26/11/2008,13:10:00,19745,19745,19650,19685,96
26/11/2008,13:20:00,19685,19700,19680,19690,21
26/11/2008,13:30:00,19700,19705,19550,19590,316
26/11/2008,13:40:00,19590,19635,19475,19530,493
26/11/2008,13:50:00,19525,19545,19410,19445,520
26/11/2008,14:00:00,19450,19560,19425,19525,217
26/11/2008,14:10:00,19530,19530,19420,19450,225
26/11/2008,14:20:00,19460,19535,19440,19500,193
26/11/2008,14:30:00,19480,19480,19360,19390,550
26/11/2008,14:40:00,19400,19545,19390,19540,281
26/11/2008,14:50:00,19540,19540,19475,19475,213
26/11/2008,15:00:00,19475,19585,19475,19580,279
26/11/2008,15:10:00,19570,19620,19530,19560,262
26/11/2008,15:20:00,19565,19630,19530,19540,175
26/11/2008,15:30:00,19545,19645,19535,19570,421
26/11/2008,15:40:00,19565,19620,19500,19600,613
26/11/2008,15:50:00,19610,19740,19610,19695,320
26/11/2008,16:00:00,19710,19775,19655,19660,527
26/11/2008,16:10:00,19665,19810,19630,19785,552
26/11/2008,16:20:00,19790,19870,19780,19835,503
26/11/2008,16:30:00,19830,19885,19715,19740,418
26/11/2008,16:40:00,19755,19795,19690,19710,318
26/11/2008,16:50:00,19705,19965,19690,19875,620
26/11/2008,17:00:00,19880,19915,19805,19860,405
26/11/2008,17:10:00,19870,20015,19870,20010,664
26/11/2008,17:20:00,20000,20025,19905,19910,614
26/11/2008,17:30:00,19925,19940,19860,19885,387
27/11/2008,09:00:00,20140,20255,20060,20255,530
27/11/2008,09:10:00,20255,20290,20220,20240,316
27/11/2008,09:20:00,20245,20280,20205,20255,200
27/11/2008,09:30:00,20255,20335,20235,20285,293
27/11/2008,09:40:00,20285,20330,20245,20250,204
27/11/2008,09:50:00,20255,20290,20245,20265,188
27/11/2008,10:00:00,20270,20300,20255,20285,152
27/11/2008,10:10:00,20290,20390,20280,20350,326
27/11/2008,10:20:00,20345,20360,20265,20280,216
27/11/2008,10:30:00,20275,20275,20180,20195,320
27/11/2008,10:40:00,20200,20250,20200,20250,99
27/11/2008,10:50:00,20250,20265,20205,20205,108
27/11/2008,11:00:00,20210,20225,20165,20185,186
27/11/2008,11:10:00,20190,20240,20170,20225,193
27/11/2008,11:20:00,20225,20240,20215,20225,46
27/11/2008,11:30:00,20215,20215,20180,20200,63
27/11/2008,11:40:00,20195,20195,20170,20190,58
27/11/2008,11:50:00,20190,20230,20190,20225,72
27/11/2008,12:00:00,20220,20260,20210,20260,54
27/11/2008,12:10:00,20255,20275,20255,20270,28
27/11/2008,12:20:00,20260,20270,20240,20245,57
27/11/2008,12:30:00,20245,20275,20225,20270,144
27/11/2008,12:40:00,20265,20275,20245,20245,39
27/11/2008,12:50:00,20250,20280,20250,20275,28
27/11/2008,13:00:00,20275,20275,20240,20245,57
27/11/2008,13:10:00,20235,20240,20205,20205,35
27/11/2008,13:20:00,20210,20220,20200,20205,48
27/11/2008,13:30:00,20210,20215,20180,20215,50
27/11/2008,13:40:00,20225,20230,20200,20200,54
27/11/2008,13:50:00,20200,20200,20180,20195,64
27/11/2008,14:00:00,20195,20220,20190,20220,43
27/11/2008,14:10:00,20215,20230,20210,20215,39
27/11/2008,14:20:00,20215,20235,20200,20235,41
27/11/2008,14:30:00,20240,20240,20135,20150,163
27/11/2008,14:40:00,20150,20205,20150,20205,85
27/11/2008,14:50:00,20205,20220,20195,20210,46
27/11/2008,15:00:00,20210,20220,20195,20195,38
27/11/2008,15:10:00,20195,20195,20175,20180,55
27/11/2008,15:20:00,20190,20205,20190,20205,35
27/11/2008,15:30:00,20210,20260,20205,20235,118
27/11/2008,15:40:00,20235,20265,20230,20235,57
27/11/2008,15:50:00,20240,20240,20195,20215,85
27/11/2008,16:00:00,20215,20240,20215,20220,69
27/11/2008,16:10:00,20220,20250,20215,20240,117
27/11/2008,16:20:00,20230,20240,20225,20235,45
27/11/2008,16:30:00,20235,20285,20230,20285,137
27/11/2008,16:40:00,20285,20305,20235,20245,166
27/11/2008,16:50:00,20240,20255,20230,20250,57
27/11/2008,17:00:00,20250,20265,20215,20215,138
27/11/2008,17:10:00,20215,20220,20160,20190,140
27/11/2008,17:20:00,20180,20250,20165,20220,329
27/11/2008,17:30:00,20220,20255,20160,20165,301
28/11/2008,09:00:00,20215,20240,20150,20180,292
28/11/2008,09:10:00,20180,20190,20125,20170,315
28/11/2008,09:20:00,20190,20235,20170,20195,258
28/11/2008,09:30:00,20180,20205,20160,20175,169
28/11/2008,09:40:00,20170,20190,20115,20120,181
28/11/2008,09:50:00,20110,20120,20050,20100,377
28/11/2008,10:00:00,20100,20100,20005,20025,423
28/11/2008,10:10:00,20035,20100,19960,19965,463
28/11/2008,10:20:00,19960,20010,19950,19995,389
28/11/2008,10:30:00,19980,19990,19855,19855,496
28/11/2008,10:40:00,19855,19875,19770,19800,521
28/11/2008,10:50:00,19795,19815,19750,19785,393
28/11/2008,11:00:00,19790,19840,19775,19815,318
28/11/2008,11:10:00,19820,19870,19815,19865,228
28/11/2008,11:20:00,19865,19905,19830,19830,301
28/11/2008,11:30:00,19830,19865,19815,19845,104
28/11/2008,11:40:00,19850,19910,19850,19895,237
28/11/2008,11:50:00,19895,19905,19860,19900,101
28/11/2008,12:00:00,19895,19910,19830,19840,163
28/11/2008,12:10:00,19840,19870,19795,19860,185
28/11/2008,12:20:00,19860,19895,19835,19895,112
28/11/2008,12:30:00,19890,19910,19860,19885,93
28/11/2008,12:40:00,19895,19900,19855,19875,109
28/11/2008,12:50:00,19870,19875,19850,19850,41
28/11/2008,13:00:00,19870,19875,19800,19800,96
28/11/2008,13:10:00,19805,19810,19710,19745,270
28/11/2008,13:20:00,19730,19760,19700,19760,124
28/11/2008,13:30:00,19745,19760,19680,19735,254
28/11/2008,13:40:00,19745,19765,19720,19725,109
28/11/2008,13:50:00,19725,19785,19720,19770,119
28/11/2008,14:00:00,19775,19810,19770,19770,137
28/11/2008,14:10:00,19765,19790,19760,19775,89
28/11/2008,14:20:00,19780,19840,19780,19830,163
28/11/2008,14:30:00,19830,19875,19820,19870,288
28/11/2008,14:40:00,19870,19870,19820,19830,99
28/11/2008,14:50:00,19820,19835,19800,19830,67
28/11/2008,15:00:00,19830,19840,19775,19800,187
28/11/2008,15:10:00,19790,19805,19765,19775,59
28/11/2008,15:20:00,19770,19810,19765,19795,3716
28/11/2008,15:30:00,19795,19945,19785,19935,337
28/11/2008,15:40:00,19940,19950,19845,19845,316
28/11/2008,15:50:00,19845,19890,19800,19860,290
28/11/2008,16:00:00,19855,19930,19830,19845,308
28/11/2008,16:10:00,19850,19880,19795,19855,333
28/11/2008,16:20:00,19840,19880,19830,19835,208
28/11/2008,16:30:00,19830,19855,19800,19840,272
28/11/2008,16:40:00,19835,19835,19725,19725,285
28/11/2008,16:50:00,19725,19835,19720,19825,216
28/11/2008,17:00:00,19830,19845,19795,19825,222
28/11/2008,17:10:00,19825,19865,19780,19790,274
28/11/2008,17:20:00,19795,20030,19785,19990,964
28/11/2008,17:30:00,19990,20020,19900,19950,468
01/12/2008,09:00:00,19890,19940,19765,19795,511
01/12/2008,09:10:00,19805,19805,19675,19675,419
01/12/2008,09:20:00,19670,19695,19570,19570,421
01/12/2008,09:30:00,19570,19585,19485,19545,504
01/12/2008,09:40:00,19540,19565,19460,19495,388
01/12/2008,09:50:00,19500,19565,19485,19525,313
01/12/2008,10:00:00,19520,19555,19485,19535,269
01/12/2008,10:10:00,19545,19590,19510,19550,289
01/12/2008,10:20:00,19550,19560,19510,19530,3737
01/12/2008,10:30:00,19520,19520,19460,19465,228
01/12/2008,10:40:00,19465,19465,19420,19435,314
01/12/2008,10:50:00,19430,19475,19385,19470,417
01/12/2008,11:00:00,19465,19465,19410,19420,182
01/12/2008,11:10:00,19425,19425,19305,19345,541
01/12/2008,11:20:00,19350,19395,19325,19365,180
01/12/2008,11:30:00,19365,19375,19260,19295,400
01/12/2008,11:40:00,19295,19340,19280,19330,212
01/12/2008,11:50:00,19325,19355,19290,19345,202
01/12/2008,12:00:00,19345,19380,19335,19370,126
01/12/2008,12:10:00,19365,19395,19355,19365,136
01/12/2008,12:20:00,19360,19380,19345,19370,99
01/12/2008,12:30:00,19375,19380,19325,19325,71
01/12/2008,12:40:00,19330,19380,19330,19380,147
01/12/2008,12:50:00,19375,19450,19370,19435,165
01/12/2008,13:00:00,19435,19450,19430,19445,103
01/12/2008,13:10:00,19435,19450,19410,19420,108
01/12/2008,13:20:00,19420,19435,19395,19415,82
01/12/2008,13:30:00,19415,19420,19370,19375,54
01/12/2008,13:40:00,19375,19385,19350,19350,71
01/12/2008,13:50:00,19350,19385,19325,19375,89
01/12/2008,14:00:00,19385,19400,19335,19335,73
01/12/2008,14:10:00,19340,19395,19330,19375,122
01/12/2008,14:20:00,19385,19390,19350,19365,64
01/12/2008,14:30:00,19355,19390,19345,19350,94
01/12/2008,14:40:00,19345,19385,19345,19380,77
01/12/2008,14:50:00,19380,19410,19375,19400,52
01/12/2008,15:00:00,19400,19425,19370,19400,167
01/12/2008,15:10:00,19400,19405,19360,19370,104
01/12/2008,15:20:00,19375,19400,19355,19365,149
01/12/2008,15:30:00,19360,19375,19245,19265,538
01/12/2008,15:40:00,19265,19275,19165,19215,543
01/12/2008,15:50:00,19210,19215,19125,19170,387
01/12/2008,16:00:00,19150,19220,19070,19125,698
01/12/2008,16:10:00,19135,19180,19110,19115,343
01/12/2008,16:20:00,19110,19130,19005,19030,645
01/12/2008,16:30:00,19030,19090,18980,19040,559
01/12/2008,16:40:00,19040,19110,19010,19050,310
01/12/2008,16:50:00,19050,19075,18900,18905,454
01/12/2008,17:00:00,18910,18950,18850,18850,502
01/12/2008,17:10:00,18850,18910,18845,18895,790
01/12/2008,17:20:00,18890,18925,18750,18800,1546
01/12/2008,17:30:00,18800,18865,18725,18835,968
02/12/2008,09:00:00,18550,18665,18515,18575,1215
02/12/2008,09:10:00,18585,18600,18370,18410,841
02/12/2008,09:20:00,18400,18435,18325,18370,890
02/12/2008,09:30:00,18370,18505,18365,18435,777
02/12/2008,09:40:00,18435,18510,18430,18485,419
02/12/2008,09:50:00,18490,18625,18490,18530,537
02/12/2008,10:00:00,18530,18685,18530,18680,523
02/12/2008,10:10:00,18680,18700,18635,18660,320
02/12/2008,10:20:00,18655,18695,18555,18580,392
02/12/2008,10:30:00,18575,18615,18510,18560,412
02/12/2008,10:40:00,18570,18570,18470,18495,318
02/12/2008,10:50:00,18495,18645,18475,18640,298
02/12/2008,11:00:00,18640,18790,18620,18765,524
02/12/2008,11:10:00,18770,18800,18745,18765,435
02/12/2008,11:20:00,18765,18880,18760,18855,398
02/12/2008,11:30:00,18855,18870,18800,18855,302
02/12/2008,11:40:00,18850,18850,18790,18805,219
02/12/2008,11:50:00,18800,18860,18800,18810,133
02/12/2008,12:00:00,18825,18935,18785,18925,396
02/12/2008,12:10:00,18930,18945,18880,18940,364
02/12/2008,12:20:00,18940,19005,18935,18950,453
02/12/2008,12:30:00,18945,18980,18910,18965,212
02/12/2008,12:40:00,18965,19040,18965,19020,259
02/12/2008,12:50:00,19010,19085,19010,19085,201
02/12/2008,13:00:00,19085,19095,19035,19040,271
02/12/2008,13:10:00,19035,19130,19020,19115,180
02/12/2008,13:20:00,19120,19125,19035,19070,190
02/12/2008,13:30:00,19085,19095,18940,18945,212
02/12/2008,13:40:00,18950,18985,18925,18985,162
02/12/2008,13:50:00,18980,19035,18965,19010,205
02/12/2008,14:00:00,19000,19000,18915,18995,300
02/12/2008,14:10:00,18990,19025,18955,19000,177
02/12/2008,14:20:00,18990,19015,18890,18960,343
02/12/2008,14:30:00,18970,19025,18950,18975,252
02/12/2008,14:40:00,18980,19010,18970,18985,116
02/12/2008,14:50:00,18990,19075,18990,19040,202
02/12/2008,15:00:00,19040,19060,18970,18970,201
02/12/2008,15:10:00,18980,19035,18980,19000,131
02/12/2008,15:20:00,19000,19020,18985,19020,140
02/12/2008,15:30:00,19020,19030,18925,18965,335
02/12/2008,15:40:00,18955,18955,18740,18785,626
02/12/2008,15:50:00,18770,18925,18760,18890,458
02/12/2008,16:00:00,18900,19100,18880,19090,701
02/12/2008,16:10:00,19095,19170,19035,19160,691
02/12/2008,16:20:00,19165,19200,19085,19125,685
02/12/2008,16:30:00,19130,19220,19130,19210,552
02/12/2008,16:40:00,19215,19285,19200,19210,619
02/12/2008,16:50:00,19210,19210,19110,19135,452
02/12/2008,17:00:00,19135,19205,19045,19075,547
02/12/2008,17:10:00,19070,19120,19020,19045,397
02/12/2008,17:20:00,19055,19185,19050,19150,496
02/12/2008,17:30:00,19150,19170,19035,19035,452
03/12/2008,09:00:00,19105,19180,18985,19020,1240
03/12/2008,09:10:00,19025,19070,18970,18980,685
03/12/2008,09:20:00,18975,18995,18920,18955,339
03/12/2008,09:30:00,18950,19015,18915,18955,1385
03/12/2008,09:40:00,18960,18965,18875,18890,521
03/12/2008,09:50:00,18885,18910,18815,18815,358
03/12/2008,10:00:00,18815,18840,18775,18840,317
03/12/2008,10:10:00,18845,18870,18800,18845,247
03/12/2008,10:20:00,18850,18905,18830,18870,152
03/12/2008,10:30:00,18865,18945,18860,18880,204
03/12/2008,10:40:00,18880,18900,18820,18835,240
03/12/2008,10:50:00,18825,18885,18805,18860,225
03/12/2008,11:00:00,18860,18895,18815,18885,150
03/12/2008,11:10:00,18880,18880,18805,18820,160
03/12/2008,11:20:00,18815,18840,18775,18825,254
03/12/2008,11:30:00,18815,18860,18810,18820,171
03/12/2008,11:40:00,18820,18885,18820,18865,156
03/12/2008,11:50:00,18865,18940,18850,18925,178
03/12/2008,12:00:00,18920,18940,18900,18925,183
03/12/2008,12:10:00,18925,18945,18895,18900,137
03/12/2008,12:20:00,18900,18905,18860,18885,322
03/12/2008,12:30:00,18880,18880,18820,18840,163
03/12/2008,12:40:00,18830,18860,18820,18850,86
03/12/2008,12:50:00,18845,18870,18815,18870,93
03/12/2008,13:00:00,18865,18910,18865,18900,140
03/12/2008,13:10:00,18900,18980,18890,18980,115
03/12/2008,13:20:00,18980,19015,18940,18950,177
03/12/2008,13:30:00,18950,18950,18910,18940,77
03/12/2008,13:40:00,18945,18960,18885,18920,87
03/12/2008,13:50:00,18915,18915,18850,18880,87
03/12/2008,14:00:00,18885,18890,18865,18880,41
03/12/2008,14:10:00,18875,18885,18805,18835,170
03/12/2008,14:20:00,18825,18845,18710,18735,266
03/12/2008,14:30:00,18750,18795,18720,18750,199
03/12/2008,14:40:00,18745,18795,18680,18755,255
03/12/2008,14:50:00,18755,18835,18755,18805,261
03/12/2008,15:00:00,18805,18805,18660,18660,255
03/12/2008,15:10:00,18660,18670,18540,18600,483
03/12/2008,15:20:00,18595,18640,18585,18630,178
03/12/2008,15:30:00,18645,18705,18600,18705,439
03/12/2008,15:40:00,18705,18720,18635,18650,422
03/12/2008,15:50:00,18640,18665,18575,18625,320
03/12/2008,16:00:00,18615,18775,18560,18745,631
03/12/2008,16:10:00,18740,18830,18685,18765,496
03/12/2008,16:20:00,18765,18885,18735,18865,406
03/12/2008,16:30:00,18865,18985,18850,18935,571
03/12/2008,16:40:00,18935,19025,18855,18995,564
03/12/2008,16:50:00,18995,19110,18995,19095,551
03/12/2008,17:00:00,19100,19145,19060,19130,588
03/12/2008,17:10:00,19125,19260,19110,19205,673
03/12/2008,17:20:00,19200,19295,19135,19190,765
03/12/2008,17:30:00,19170,19290,19160,19290,537
04/12/2008,09:00:00,19240,19265,19030,19030,616
04/12/2008,09:10:00,19035,19160,19030,19160,218
04/12/2008,09:20:00,19165,19265,19160,19265,361
04/12/2008,09:30:00,19260,19405,19260,19400,539
04/12/2008,09:40:00,19405,19485,19390,19390,464
04/12/2008,09:50:00,19390,19485,19375,19415,432
04/12/2008,10:00:00,19415,19425,19325,19325,354
04/12/2008,10:10:00,19325,19420,19300,19420,338
04/12/2008,10:20:00,19425,19440,19340,19380,232
04/12/2008,10:30:00,19380,19380,19335,19375,129
04/12/2008,10:40:00,19380,19395,19330,19370,204
04/12/2008,10:50:00,19370,19475,19365,19470,163
04/12/2008,11:00:00,19475,19485,19405,19410,222
04/12/2008,11:10:00,19405,19455,19400,19450,245
04/12/2008,11:20:00,19450,19505,19415,19485,278
04/12/2008,11:30:00,19485,19500,19445,19445,198
04/12/2008,11:40:00,19440,19475,19360,19385,200
04/12/2008,11:50:00,19385,19390,19330,19350,224
04/12/2008,12:00:00,19355,19405,19255,19355,600
04/12/2008,12:10:00,19350,19390,19310,19315,220
04/12/2008,12:20:00,19315,19325,19255,19255,218
04/12/2008,12:30:00,19260,19295,19250,19260,197
04/12/2008,12:40:00,19260,19280,19200,19245,265
04/12/2008,12:50:00,19245,19325,19210,19325,236
04/12/2008,13:00:00,19330,19330,19015,19155,701
04/12/2008,13:10:00,19150,19200,19115,19200,165
04/12/2008,13:20:00,19200,19225,19160,19195,107
04/12/2008,13:30:00,19195,19260,19170,19175,125
04/12/2008,13:40:00,19175,19370,19145,19145,547
04/12/2008,13:50:00,19150,19200,19070,19170,385
04/12/2008,14:00:00,19160,19160,18840,18880,727
04/12/2008,14:10:00,18875,18920,18660,18785,762
04/12/2008,14:20:00,18795,18820,18635,18685,392
04/12/2008,14:30:00,18690,18800,18685,18790,337
04/12/2008,14:40:00,18780,18830,18725,18760,288
04/12/2008,14:50:00,18765,18765,18620,18670,448
04/12/2008,15:00:00,18660,18790,18640,18740,267
04/12/2008,15:10:00,18740,18820,18740,18795,135
04/12/2008,15:20:00,18800,18800,18755,18755,93
04/12/2008,15:30:00,18770,18870,18755,18835,458
04/12/2008,15:40:00,18845,18920,18830,18910,456
04/12/2008,15:50:00,18925,18990,18870,18875,449
04/12/2008,16:00:00,18885,18985,18835,18850,709
04/12/2008,16:10:00,18870,18895,18725,18795,585
04/12/2008,16:20:00,18800,18920,18780,18800,497
04/12/2008,16:30:00,18810,18880,18760,18875,391
04/12/2008,16:40:00,18870,18945,18850,18870,502
04/12/2008,16:50:00,18870,19015,18835,19005,587
04/12/2008,17:00:00,19010,19055,18915,18930,598
04/12/2008,17:10:00,18925,18965,18860,18905,496
04/12/2008,17:20:00,18900,18990,18860,18915,553
04/12/2008,17:30:00,18915,18930,18790,18855,499
05/12/2008,09:00:00,18660,18755,18595,18605,1126
05/12/2008,09:10:00,18610,18820,18600,18810,548
05/12/2008,09:20:00,18810,18835,18710,18725,404
05/12/2008,09:30:00,18715,18750,18600,18645,469
05/12/2008,09:40:00,18645,18670,18535,18665,456
05/12/2008,09:50:00,18665,18670,18520,18585,337
05/12/2008,10:00:00,18595,18680,18545,18675,415
05/12/2008,10:10:00,18670,18715,18645,18680,287
05/12/2008,10:20:00,18685,18775,18680,18770,259
05/12/2008,10:30:00,18760,18765,18695,18705,203
05/12/2008,10:40:00,18705,18740,18655,18715,196
05/12/2008,10:50:00,18710,18730,18670,18705,149
05/12/2008,11:00:00,18710,18775,18710,18750,168
05/12/2008,11:10:00,18740,18740,18680,18680,179
05/12/2008,11:20:00,18680,18680,18560,18630,475
05/12/2008,11:30:00,18625,18630,18535,18600,272
05/12/2008,11:40:00,18595,18610,18565,18580,76
05/12/2008,11:50:00,18580,18610,18530,18545,118
05/12/2008,12:00:00,18550,18560,18520,18530,117
05/12/2008,12:10:00,18535,18555,18450,18465,334
05/12/2008,12:20:00,18455,18495,18435,18445,222
05/12/2008,12:30:00,18445,18500,18405,18500,198
05/12/2008,12:40:00,18490,18515,18460,18490,105
05/12/2008,12:50:00,18490,18555,18480,18555,132
05/12/2008,13:00:00,18555,18555,18465,18480,153
05/12/2008,13:10:00,18485,18495,18440,18470,56
05/12/2008,13:20:00,18480,18485,18410,18440,100
05/12/2008,13:30:00,18455,18490,18455,18490,43
05/12/2008,13:40:00,18485,18510,18460,18485,67
05/12/2008,13:50:00,18480,18490,18465,18490,56
05/12/2008,14:00:00,18485,18490,18380,18395,174
05/12/2008,14:10:00,18400,18435,18380,18430,110
05/12/2008,14:20:00,18430,18455,18385,18400,119
05/12/2008,14:30:00,18385,18385,18055,18185,1311
05/12/2008,14:40:00,18190,18195,18085,18150,383
05/12/2008,14:50:00,18150,18275,18150,18260,333
05/12/2008,15:00:00,18265,18265,18180,18240,233
05/12/2008,15:10:00,18235,18275,18210,18235,222
05/12/2008,15:20:00,18235,18240,18180,18205,127
05/12/2008,15:30:00,18210,18275,18190,18275,319
05/12/2008,15:40:00,18280,18305,18150,18155,410
05/12/2008,15:50:00,18160,18225,18100,18100,431
05/12/2008,16:00:00,18100,18160,18080,18090,359
05/12/2008,16:10:00,18095,18105,18030,18030,452
05/12/2008,16:20:00,18025,18035,17910,18000,735
05/12/2008,16:30:00,17995,18020,17930,17940,359
05/12/2008,16:40:00,17945,17975,17820,17975,647
05/12/2008,16:50:00,17970,18080,17935,18020,489
05/12/2008,17:00:00,18015,18075,17985,18045,346
05/12/2008,17:10:00,18060,18170,18035,18115,454
05/12/2008,17:20:00,18110,18110,17995,18025,799
05/12/2008,17:30:00,18020,18205,18010,18195,691
08/12/2008,09:00:00,19010,19430,18850,19235,1471
08/12/2008,09:10:00,19250,19280,19120,19140,715
08/12/2008,09:20:00,19130,19150,19060,19075,618
08/12/2008,09:30:00,19075,19080,18995,19055,321
08/12/2008,09:40:00,19055,19085,19000,19010,284
08/12/2008,09:50:00,19010,19090,19000,19085,200
08/12/2008,10:00:00,19085,19120,19065,19080,356
08/12/2008,10:10:00,19080,19100,18980,19000,210
08/12/2008,10:20:00,19000,19020,18970,19005,145
08/12/2008,10:30:00,19005,19025,18920,18950,268
08/12/2008,10:40:00,18955,18975,18870,18890,254
08/12/2008,10:50:00,18875,18940,18860,18915,154
08/12/2008,11:00:00,18925,18940,18850,18880,155
08/12/2008,11:10:00,18875,18875,18810,18875,218
08/12/2008,11:20:00,18875,18910,18870,18885,153
08/12/2008,11:30:00,18895,18925,18865,18925,99
08/12/2008,11:40:00,18915,18930,18900,18905,78
08/12/2008,11:50:00,18905,18915,18890,18890,38
08/12/2008,12:00:00,18900,18955,18890,18905,112
08/12/2008,12:10:00,18910,18935,18900,18930,61
08/12/2008,12:20:00,18930,18930,18900,18900,50
08/12/2008,12:30:00,18895,18940,18885,18930,119
08/12/2008,12:40:00,18930,19010,18930,18990,198
08/12/2008,12:50:00,18985,19005,18970,18995,64
08/12/2008,13:00:00,18990,19015,18980,19000,55
08/12/2008,13:10:00,19000,19005,18965,18980,69
08/12/2008,13:20:00,18975,18975,18945,18960,65
08/12/2008,13:30:00,18965,18965,18920,18940,128
08/12/2008,13:40:00,18925,18935,18910,18910,39
08/12/2008,13:50:00,18930,18980,18915,18945,84
08/12/2008,14:00:00,18935,18995,18915,18965,75
08/12/2008,14:10:00,18975,19015,18970,18995,154
08/12/2008,14:20:00,18985,19040,18985,19015,96
08/12/2008,14:30:00,19025,19100,19000,19090,140
08/12/2008,14:40:00,19090,19095,19050,19065,118
08/12/2008,14:50:00,19070,19080,19005,19015,116
08/12/2008,15:00:00,19015,19025,18970,19010,59
08/12/2008,15:10:00,18990,18990,18915,18945,69
08/12/2008,15:20:00,18945,18965,18905,18905,66
08/12/2008,15:30:00,18905,18965,18865,18930,243
08/12/2008,15:40:00,18935,19015,18935,18995,213
08/12/2008,15:50:00,18985,18990,18910,18920,227
08/12/2008,16:00:00,18925,18985,18870,18975,215
08/12/2008,16:10:00,18965,19015,18925,18980,302
08/12/2008,16:20:00,18970,19065,18965,19045,262
08/12/2008,16:30:00,19060,19160,19040,19150,334
08/12/2008,16:40:00,19155,19295,19140,19250,421
08/12/2008,16:50:00,19260,19295,19200,19225,273
08/12/2008,17:00:00,19225,19275,19205,19210,338
08/12/2008,17:10:00,19205,19290,19205,19245,349
08/12/2008,17:20:00,19240,19330,19215,19270,820
08/12/2008,17:30:00,19275,19310,19080,19235,870
09/12/2008,09:00:00,19190,19190,19020,19095,688
09/12/2008,09:10:00,19085,19100,19010,19015,425
09/12/2008,09:20:00,19015,19030,18925,18940,408
09/12/2008,09:30:00,18940,19030,18930,19010,257
09/12/2008,09:40:00,19020,19075,19005,19075,293
09/12/2008,09:50:00,19075,19115,19030,19050,374
09/12/2008,10:00:00,19050,19180,19030,19155,324
09/12/2008,10:10:00,19170,19250,19160,19245,378
09/12/2008,10:20:00,19240,19305,19220,19260,479
09/12/2008,10:30:00,19255,19255,19205,19230,222
09/12/2008,10:40:00,19215,19330,19215,19320,329
09/12/2008,10:50:00,19310,19370,19300,19330,306
09/12/2008,11:00:00,19335,19355,19275,19310,259
09/12/2008,11:10:00,19310,19380,19260,19375,330
09/12/2008,11:20:00,19375,19505,19375,19495,428
09/12/2008,11:30:00,19495,19560,19480,19525,365
09/12/2008,11:40:00,19530,19590,19500,19580,306
09/12/2008,11:50:00,19580,19655,19570,19620,401
09/12/2008,12:00:00,19615,19620,19560,19570,217
09/12/2008,12:10:00,19580,19630,19565,19585,266
09/12/2008,12:20:00,19595,19595,19540,19550,197
09/12/2008,12:30:00,19545,19575,19520,19530,227
09/12/2008,12:40:00,19530,19595,19530,19585,192
09/12/2008,12:50:00,19585,19625,19580,19605,139
09/12/2008,13:00:00,19610,19645,19610,19640,128
09/12/2008,13:10:00,19645,19665,19605,19610,223
09/12/2008,13:20:00,19610,19635,19595,19620,192
09/12/2008,13:30:00,19620,19645,19620,19645,110
09/12/2008,13:40:00,19645,19675,19635,19665,174
09/12/2008,13:50:00,19670,19680,19605,19615,166
09/12/2008,14:00:00,19610,19620,19470,19505,335
09/12/2008,14:10:00,19510,19525,19440,19455,282
09/12/2008,14:20:00,19450,19490,19425,19490,225
09/12/2008,14:30:00,19490,19560,19480,19520,253
09/12/2008,14:40:00,19515,19525,19475,19480,190
09/12/2008,14:50:00,19490,19490,19370,19425,280
09/12/2008,15:00:00,19425,19480,19410,19425,271
09/12/2008,15:10:00,19425,19470,19415,19460,131
09/12/2008,15:20:00,19465,19505,19455,19500,179
09/12/2008,15:30:00,19495,19500,19370,19450,352
09/12/2008,15:40:00,19440,19560,19395,19530,420
09/12/2008,15:50:00,19520,19575,19400,19420,326
09/12/2008,16:00:00,19425,19555,19425,19525,473
09/12/2008,16:10:00,19530,19660,19530,19625,438
09/12/2008,16:20:00,19615,19655,19560,19580,360
09/12/2008,16:30:00,19575,19720,19575,19635,512
09/12/2008,16:40:00,19645,19775,19635,19720,474
09/12/2008,16:50:00,19725,19765,19710,19735,380
09/12/2008,17:00:00,19740,19790,19670,19700,432
09/12/2008,17:10:00,19695,19715,19660,19690,689
09/12/2008,17:20:00,19690,19695,19590,19640,814
09/12/2008,17:30:00,19650,19675,19595,19615,356
09/12/2008,17:40:00,19600,19600,19600,19600,1
10/12/2008,09:00:00,19685,19805,19675,19785,526
10/12/2008,09:10:00,19780,19850,19755,19780,390
10/12/2008,09:20:00,19780,19805,19615,19630,486
10/12/2008,09:30:00,19620,19665,19560,19585,309
10/12/2008,09:40:00,19580,19590,19535,19545,283
10/12/2008,09:50:00,19540,19630,19515,19630,251
10/12/2008,10:00:00,19630,19645,19535,19575,261
10/12/2008,10:10:00,19575,19600,19520,19535,129
10/12/2008,10:20:00,19545,19625,19530,19620,205
10/12/2008,10:30:00,19620,19625,19560,19595,135
10/12/2008,10:40:00,19585,19640,19585,19630,134
10/12/2008,10:50:00,19630,19635,19550,19550,145
10/12/2008,11:00:00,19545,19585,19545,19570,131
10/12/2008,11:10:00,19570,19620,19560,19595,119
10/12/2008,11:20:00,19600,19620,19580,19595,86
10/12/2008,11:30:00,19590,19590,19510,19540,222
10/12/2008,11:40:00,19545,19545,19450,19485,252
10/12/2008,11:50:00,19480,19565,19480,19565,109
10/12/2008,12:00:00,19565,19605,19545,19600,142
10/12/2008,12:10:00,19600,19700,19600,19700,176
10/12/2008,12:20:00,19700,19700,19655,19660,161
10/12/2008,12:30:00,19660,19695,19650,19690,125
10/12/2008,12:40:00,19690,19760,19690,19735,251
10/12/2008,12:50:00,19735,19770,19730,19755,158
10/12/2008,13:00:00,19770,19830,19755,19810,254
10/12/2008,13:10:00,19810,19825,19705,19740,241
10/12/2008,13:20:00,19735,19795,19730,19740,148
10/12/2008,13:30:00,19745,19755,19720,19735,76
10/12/2008,13:40:00,19740,19750,19715,19740,62
10/12/2008,13:50:00,19735,19750,19710,19720,90
10/12/2008,14:00:00,19720,19750,19710,19725,161
10/12/2008,14:10:00,19725,19755,19720,19725,143
10/12/2008,14:20:00,19730,19750,19715,19730,111
10/12/2008,14:30:00,19740,19795,19725,19785,150
10/12/2008,14:40:00,19790,19825,19780,19825,95
10/12/2008,14:50:00,19820,19860,19790,19790,235
10/12/2008,15:00:00,19795,19820,19780,19810,108
10/12/2008,15:10:00,19815,19835,19805,19830,86
10/12/2008,15:20:00,19830,19860,19815,19820,157
10/12/2008,15:30:00,19820,19885,19775,19860,462
10/12/2008,15:40:00,19850,19855,19765,19780,288
10/12/2008,15:50:00,19770,19820,19705,19715,377
10/12/2008,16:00:00,19725,19815,19710,19795,359
10/12/2008,16:10:00,19800,19915,19760,19915,422
10/12/2008,16:20:00,19915,19930,19835,19850,334
10/12/2008,16:30:00,19845,19890,19825,19875,324
10/12/2008,16:40:00,19865,19870,19740,19800,391
10/12/2008,16:50:00,19795,19805,19740,19785,281
10/12/2008,17:00:00,19780,19825,19745,19780,305
10/12/2008,17:10:00,19775,19900,19775,19895,233
10/12/2008,17:20:00,19900,19905,19815,19860,483
10/12/2008,17:30:00,19860,19890,19830,19865,265
11/12/2008,09:00:00,19790,19810,19700,19775,454
11/12/2008,09:10:00,19790,19855,19780,19800,485
11/12/2008,09:20:00,19800,19825,19740,19740,324
11/12/2008,09:30:00,19735,19750,19685,19720,471
11/12/2008,09:40:00,19725,19730,19610,19625,432
11/12/2008,09:50:00,19630,19635,19560,19635,393
11/12/2008,10:00:00,19630,19630,19585,19600,220
11/12/2008,10:10:00,19600,19665,19590,19645,234
11/12/2008,10:20:00,19650,19675,19630,19670,149
11/12/2008,10:30:00,19675,19690,19650,19680,204
11/12/2008,10:40:00,19675,19710,19645,19655,169
11/12/2008,10:50:00,19650,19705,19630,19675,116
11/12/2008,11:00:00,19680,19705,19665,19705,63
11/12/2008,11:10:00,19710,19790,19710,19770,209
11/12/2008,11:20:00,19775,19850,19740,19835,273
11/12/2008,11:30:00,19840,19940,19835,19920,444
11/12/2008,11:40:00,19920,19940,19870,19895,240
11/12/2008,11:50:00,19895,19940,19880,19930,234
11/12/2008,12:00:00,19920,19975,19900,19910,294
11/12/2008,12:10:00,19910,19935,19880,19880,121
11/12/2008,12:20:00,19885,19900,19860,19890,76
11/12/2008,12:30:00,19885,19885,19840,19860,147
11/12/2008,12:40:00,19860,19890,19860,19890,76
11/12/2008,12:50:00,19890,19940,19885,19910,88
11/12/2008,13:00:00,19920,19920,19855,19870,78
11/12/2008,13:10:00,19870,19870,19815,19835,127
11/12/2008,13:20:00,19835,19835,19785,19820,149
11/12/2008,13:30:00,19815,19830,19795,19830,127
11/12/2008,13:40:00,19830,19855,19820,19825,117
11/12/2008,13:50:00,19830,19845,19790,19830,116
11/12/2008,14:00:00,19825,19825,19755,19775,132
11/12/2008,14:10:00,19765,19770,19740,19765,57
11/12/2008,14:20:00,19765,19770,19740,19765,43
11/12/2008,14:30:00,19760,19760,19655,19690,417
11/12/2008,14:40:00,19685,19690,19615,19635,199
11/12/2008,14:50:00,19640,19695,19615,19675,149
11/12/2008,15:00:00,19680,19720,19660,19700,113
11/12/2008,15:10:00,19705,19705,19665,19690,82
11/12/2008,15:20:00,19685,19690,19650,19670,95
11/12/2008,15:30:00,19670,19710,19580,19700,334
11/12/2008,15:40:00,19690,19780,19665,19750,296
11/12/2008,15:50:00,19760,19795,19705,19755,239
11/12/2008,16:00:00,19745,19810,19715,19780,365
11/12/2008,16:10:00,19790,19830,19765,19810,273
11/12/2008,16:20:00,19810,19905,19810,19880,467
11/12/2008,16:30:00,19880,19935,19840,19855,493
11/12/2008,16:40:00,19850,19850,19755,19800,390
11/12/2008,16:50:00,19800,19800,19745,19760,220
11/12/2008,17:00:00,19760,19770,19710,19740,353
11/12/2008,17:10:00,19755,19795,19740,19745,244
11/12/2008,17:20:00,19755,19780,19650,19670,564
11/12/2008,17:30:00,19665,19685,19580,19615,379
12/12/2008,09:00:00,18850,19060,18755,18810,1553
12/12/2008,09:10:00,18810,18875,18730,18860,1075
12/12/2008,09:20:00,18855,18915,18820,18910,423
12/12/2008,09:30:00,18900,18915,18840,18870,412
12/12/2008,09:40:00,18865,18935,18850,18925,280
12/12/2008,09:50:00,18920,18935,18840,18860,357
12/12/2008,10:00:00,18855,18855,18800,18845,382
12/12/2008,10:10:00,18835,18860,18780,18810,389
12/12/2008,10:20:00,18815,18865,18790,18805,397
12/12/2008,10:30:00,18800,18815,18765,18785,300
12/12/2008,10:40:00,18790,18840,18785,18800,1427
12/12/2008,10:50:00,18785,18790,18710,18720,290
12/12/2008,11:00:00,18715,18715,18615,18685,512
12/12/2008,11:10:00,18690,18705,18665,18680,127
12/12/2008,11:20:00,18675,18680,18640,18660,113
12/12/2008,11:30:00,18655,18700,18655,18690,111
12/12/2008,11:40:00,18690,18735,18690,18735,120
12/12/2008,11:50:00,18725,18740,18645,18655,87
12/12/2008,12:00:00,18645,18655,18545,18545,330
12/12/2008,12:10:00,18550,18610,18550,18580,263
12/12/2008,12:20:00,18575,18670,18575,18665,244
12/12/2008,12:30:00,18665,18675,18605,18645,108
12/12/2008,12:40:00,18650,18695,18650,18670,113
12/12/2008,12:50:00,18680,18760,18670,18735,155
12/12/2008,13:00:00,18720,18765,18705,18725,180
12/12/2008,13:10:00,18720,18760,18715,18745,44
12/12/2008,13:20:00,18745,18770,18745,18760,112
12/12/2008,13:30:00,18765,18765,18730,18745,65
12/12/2008,13:40:00,18740,18745,18685,18700,121
12/12/2008,13:50:00,18690,18730,18675,18710,57
12/12/2008,14:00:00,18720,18720,18655,18665,67
12/12/2008,14:10:00,18665,18715,18650,18705,132
12/12/2008,14:20:00,18705,18740,18700,18720,88
12/12/2008,14:30:00,18730,18820,18730,18805,244
12/12/2008,14:40:00,18810,18850,18795,18835,309
12/12/2008,14:50:00,18835,18875,18820,18820,293
12/12/2008,15:00:00,18820,18975,18775,18930,386
12/12/2008,15:10:00,18930,18945,18855,18915,372
12/12/2008,15:20:00,18920,18945,18835,18900,357
12/12/2008,15:30:00,18895,19070,18815,19030,728
12/12/2008,15:40:00,19030,19085,18960,19060,589
12/12/2008,15:50:00,19070,19190,19050,19105,558
12/12/2008,16:00:00,19120,19230,19105,19125,569
12/12/2008,16:10:00,19130,19150,19030,19060,548
12/12/2008,16:20:00,19070,19135,19065,19110,240
12/12/2008,16:30:00,19105,19140,18995,19080,316
12/12/2008,16:40:00,19085,19140,19045,19125,220
12/12/2008,16:50:00,19115,19320,19110,19290,447
12/12/2008,17:00:00,19290,19305,19230,19300,360
12/12/2008,17:10:00,19310,19310,19220,19275,416
12/12/2008,17:20:00,19265,19295,19180,19200,574
12/12/2008,17:30:00,19200,19335,19175,19290,718
15/12/2008,09:00:00,19495,19580,19415,19495,569
15/12/2008,09:10:00,19510,19520,19435,19480,852
15/12/2008,09:20:00,19485,19530,19475,19505,318
15/12/2008,09:30:00,19505,19545,19470,19475,321
15/12/2008,09:40:00,19480,19505,19445,19455,217
15/12/2008,09:50:00,19460,19470,19380,19400,1339
15/12/2008,10:00:00,19390,19390,19280,19310,1474
15/12/2008,10:10:00,19315,19325,19225,19245,379
15/12/2008,10:20:00,19245,19260,19200,19255,507
15/12/2008,10:30:00,19260,19265,19220,19240,172
15/12/2008,10:40:00,19245,19260,19175,19180,300
15/12/2008,10:50:00,19185,19240,19185,19235,203
15/12/2008,11:00:00,19240,19295,19215,19280,248
15/12/2008,11:10:00,19280,19335,19270,19290,171
15/12/2008,11:20:00,19285,19330,19270,19310,679
15/12/2008,11:30:00,19325,19335,19300,19300,74
15/12/2008,11:40:00,19295,19330,19290,19315,124
15/12/2008,11:50:00,19325,19375,19320,19365,122
15/12/2008,12:00:00,19365,19370,19310,19310,255
15/12/2008,12:10:00,19310,19330,19305,19315,67
15/12/2008,12:20:00,19310,19310,19265,19285,235
15/12/2008,12:30:00,19285,19295,19280,19290,125
15/12/2008,12:40:00,19285,19285,19220,19240,171
15/12/2008,12:50:00,19235,19285,19230,19260,2190
15/12/2008,13:00:00,19255,19255,19150,19170,190
15/12/2008,13:10:00,19160,19160,19115,19120,718
15/12/2008,13:20:00,19125,19170,19090,19160,188
15/12/2008,13:30:00,19160,19160,19135,19135,122
15/12/2008,13:40:00,19125,19125,19100,19110,103
15/12/2008,13:50:00,19105,19105,19070,19090,143
15/12/2008,14:00:00,19085,19150,19085,19145,105
15/12/2008,14:10:00,19150,19160,19145,19160,63
15/12/2008,14:20:00,19155,19165,19145,19155,139
15/12/2008,14:30:00,19165,19220,19155,19215,150
15/12/2008,14:40:00,19225,19235,19190,19195,367
15/12/2008,14:50:00,19190,19200,19155,19175,186
15/12/2008,15:00:00,19170,19250,19150,19235,219
15/12/2008,15:10:00,19235,19275,19210,19230,184
15/12/2008,15:20:00,19235,19250,19215,19220,289
15/12/2008,15:30:00,19225,19225,19140,19150,489
15/12/2008,15:40:00,19145,19150,19080,19125,621
15/12/2008,15:50:00,19120,19120,19015,19035,682
15/12/2008,16:00:00,19025,19040,18970,18980,785
15/12/2008,16:10:00,18980,19020,18955,18985,962
15/12/2008,16:20:00,18990,18990,18885,18960,581
15/12/2008,16:30:00,18960,19060,18955,19030,657
15/12/2008,16:40:00,19030,19060,18930,18940,299
15/12/2008,16:50:00,18950,18975,18910,18955,429
15/12/2008,17:00:00,18930,19020,18910,19020,428
15/12/2008,17:10:00,19010,19050,18965,19020,257
15/12/2008,17:20:00,19015,19080,19000,19065,512
15/12/2008,17:30:00,19070,19090,19015,19070,496
16/12/2008,09:00:00,19015,19115,19015,19100,480
16/12/2008,09:10:00,19110,19125,19065,19085,555
16/12/2008,09:20:00,19080,19085,19045,19065,337
16/12/2008,09:30:00,19060,19090,19025,19030,295
16/12/2008,09:40:00,19030,19030,18955,18995,637
16/12/2008,09:50:00,19000,19045,18985,19020,512
16/12/2008,10:00:00,19025,19070,19020,19055,282
16/12/2008,10:10:00,19065,19170,19065,19170,1763
16/12/2008,10:20:00,19170,19175,19135,19155,139
16/12/2008,10:30:00,19155,19240,19155,19220,282
16/12/2008,10:40:00,19215,19250,19195,19195,388
16/12/2008,10:50:00,19195,19225,19185,19215,346
16/12/2008,11:00:00,19215,19245,19185,19190,236
16/12/2008,11:10:00,19185,19200,19175,19190,338
16/12/2008,11:20:00,19185,19210,19180,19190,608
16/12/2008,11:30:00,19185,19215,19170,19195,341
16/12/2008,11:40:00,19195,19195,19170,19180,77
16/12/2008,11:50:00,19185,19205,19140,19145,191
16/12/2008,12:00:00,19135,19140,19095,19105,198
16/12/2008,12:10:00,19095,19095,19025,19050,576
16/12/2008,12:20:00,19045,19075,19045,19065,100
16/12/2008,12:30:00,19075,19110,19070,19085,94
16/12/2008,12:40:00,19090,19090,19055,19080,113
16/12/2008,12:50:00,19075,19095,19065,19085,44
16/12/2008,13:00:00,19090,19090,19060,19080,316
16/12/2008,13:10:00,19095,19160,19085,19155,420
16/12/2008,13:20:00,19165,19180,19120,19125,141
16/12/2008,13:30:00,19125,19145,19115,19120,564
16/12/2008,13:40:00,19135,19150,19095,19120,72
16/12/2008,13:50:00,19120,19125,19070,19100,134
16/12/2008,14:00:00,19100,19150,19100,19140,116
16/12/2008,14:10:00,19135,19175,19065,19100,293
16/12/2008,14:20:00,19095,19140,19055,19115,134
16/12/2008,14:30:00,19135,19135,18985,19000,904
16/12/2008,14:40:00,18990,19010,18940,19010,561
16/12/2008,14:50:00,19010,19075,19010,19045,416
16/12/2008,15:00:00,19040,19090,19030,19085,347
16/12/2008,15:10:00,19080,19080,18990,19000,109
16/12/2008,15:20:00,18985,19000,18915,18990,1068
16/12/2008,15:30:00,18980,19115,18960,19085,446
16/12/2008,15:40:00,19095,19215,19085,19140,668
16/12/2008,15:50:00,19140,19195,19115,19155,451
16/12/2008,16:00:00,19140,19200,19110,19195,1289
16/12/2008,16:10:00,19190,19210,19140,19145,303
16/12/2008,16:20:00,19135,19190,19100,19155,276
16/12/2008,16:30:00,19160,19185,19080,19080,730
16/12/2008,16:40:00,19080,19110,19070,19095,315
16/12/2008,16:50:00,19105,19150,19100,19150,341
16/12/2008,17:00:00,19155,19215,19140,19185,1721
16/12/2008,17:10:00,19190,19215,19170,19185,276
16/12/2008,17:20:00,19185,19320,19170,19310,539
16/12/2008,17:30:00,19310,19345,19295,19320,1673
17/12/2008,09:00:00,19425,19535,19425,19525,1960
17/12/2008,09:10:00,19520,19555,19465,19465,476
17/12/2008,09:20:00,19465,19465,19425,19430,452
17/12/2008,09:30:00,19425,19430,19270,19280,683
17/12/2008,09:40:00,19290,19345,19275,19330,1009
17/12/2008,09:50:00,19335,19340,19235,19265,560
17/12/2008,10:00:00,19255,19255,19090,19110,620
17/12/2008,10:10:00,19110,19150,19030,19145,3430
17/12/2008,10:20:00,19140,19170,19110,19120,512
17/12/2008,10:30:00,19110,19150,19095,19130,198
17/12/2008,10:40:00,19130,19140,19055,19105,326
17/12/2008,10:50:00,19105,19150,19090,19110,313
17/12/2008,11:00:00,19120,19125,19060,19080,441
17/12/2008,11:10:00,19090,19160,19075,19160,222
17/12/2008,11:20:00,19165,19180,19160,19170,173
17/12/2008,11:30:00,19180,19275,19160,19270,479
17/12/2008,11:40:00,19260,19290,19260,19275,438
17/12/2008,11:50:00,19280,19300,19240,19280,253
17/12/2008,12:00:00,19285,19345,19285,19335,195
17/12/2008,12:10:00,19335,19350,19275,19280,260
17/12/2008,12:20:00,19280,19295,19235,19255,213
17/12/2008,12:30:00,19260,19260,19210,19225,1061
17/12/2008,12:40:00,19215,19230,19190,19220,181
17/12/2008,12:50:00,19215,19230,19185,19205,214
17/12/2008,13:00:00,19215,19225,19135,19155,1261
17/12/2008,13:10:00,19140,19210,19135,19200,1458
17/12/2008,13:20:00,19210,19235,19205,19205,130
17/12/2008,13:30:00,19220,19230,19160,19175,129
17/12/2008,13:40:00,19185,19220,19165,19180,177
17/12/2008,13:50:00,19180,19220,19175,19215,85
17/12/2008,14:00:00,19205,19270,19180,19215,240
17/12/2008,14:10:00,19220,19245,19180,19190,471
17/12/2008,14:20:00,19185,19230,19170,19230,609
17/12/2008,14:30:00,19240,19275,19230,19270,288
17/12/2008,14:40:00,19275,19300,19255,19260,1192
17/12/2008,14:50:00,19265,19270,19215,19265,193
17/12/2008,15:00:00,19270,19310,19265,19285,890
17/12/2008,15:10:00,19280,19290,19235,19260,138
17/12/2008,15:20:00,19260,19265,19225,19245,224
17/12/2008,15:30:00,19250,19275,19185,19265,456
17/12/2008,15:40:00,19280,19330,19230,19305,405
17/12/2008,15:50:00,19305,19340,19280,19325,222
17/12/2008,16:00:00,19330,19365,19220,19250,464
17/12/2008,16:10:00,19255,19255,19190,19235,2021
17/12/2008,16:20:00,19240,19270,19230,19270,663
17/12/2008,16:30:00,19275,19320,19250,19280,279
17/12/2008,16:40:00,19285,19335,19240,19315,740
17/12/2008,16:50:00,19310,19320,19240,19295,261
17/12/2008,17:00:00,19300,19340,19290,19320,392
17/12/2008,17:10:00,19325,19340,19260,19260,703
17/12/2008,17:20:00,19260,19420,19255,19390,1300
17/12/2008,17:30:00,19390,19445,19370,19420,672
18/12/2008,09:00:00,19375,19505,19345,19450,641
18/12/2008,09:10:00,19445,19450,19335,19340,507
18/12/2008,09:20:00,19340,19395,19310,19390,325
18/12/2008,09:30:00,19380,19420,19360,19390,230
18/12/2008,09:40:00,19390,19390,19330,19355,175
18/12/2008,09:50:00,19365,19400,19345,19385,223
18/12/2008,10:00:00,19385,19415,19345,19395,195
18/12/2008,10:10:00,19400,19435,19395,19430,195
18/12/2008,10:20:00,19425,19455,19415,19430,360
18/12/2008,10:30:00,19425,19480,19425,19455,280
18/12/2008,10:40:00,19455,19460,19425,19440,417
18/12/2008,10:50:00,19435,19435,19370,19395,236
18/12/2008,11:00:00,19400,19405,19370,19375,152
18/12/2008,11:10:00,19375,19375,19340,19370,433
18/12/2008,11:20:00,19365,19370,19315,19315,203
18/12/2008,11:30:00,19320,19330,19260,19260,347
18/12/2008,11:40:00,19255,19280,19230,19275,307
18/12/2008,11:50:00,19270,19320,19265,19310,191
18/12/2008,12:00:00,19320,19360,19315,19340,157
18/12/2008,12:10:00,19350,19405,19340,19390,181
18/12/2008,12:20:00,19390,19395,19355,19365,101
18/12/2008,12:30:00,19360,19370,19355,19370,157
18/12/2008,12:40:00,19370,19375,19340,19355,46
18/12/2008,12:50:00,19365,19385,19360,19380,76
18/12/2008,13:00:00,19375,19390,19345,19345,271
18/12/2008,13:10:00,19350,19370,19340,19355,127
18/12/2008,13:20:00,19355,19375,19355,19360,44
18/12/2008,13:30:00,19365,19370,19350,19370,94
18/12/2008,13:40:00,19370,19385,19370,19375,191
18/12/2008,13:50:00,19380,19405,19380,19390,138
18/12/2008,14:00:00,19395,19400,19365,19380,114
18/12/2008,14:10:00,19375,19380,19360,19365,129
18/12/2008,14:20:00,19370,19385,19360,19370,122
18/12/2008,14:30:00,19380,19445,19375,19435,214
18/12/2008,14:40:00,19445,19445,19365,19385,1468
18/12/2008,14:50:00,19375,19380,19345,19365,638
18/12/2008,15:00:00,19355,19390,19355,19370,117
18/12/2008,15:10:00,19380,19395,19365,19380,180
18/12/2008,15:20:00,19380,19385,19355,19360,106
18/12/2008,15:30:00,19355,19385,19310,19375,508
18/12/2008,15:40:00,19380,19390,19305,19330,175
18/12/2008,15:50:00,19335,19340,19265,19275,389
18/12/2008,16:00:00,19295,19380,19275,19350,486
18/12/2008,16:10:00,19360,19385,19310,19320,340
18/12/2008,16:20:00,19320,19375,19300,19360,324
18/12/2008,16:30:00,19360,19440,19360,19430,369
18/12/2008,16:40:00,19435,19500,19430,19495,844
18/12/2008,16:50:00,19495,19565,19495,19545,380
18/12/2008,17:00:00,19545,19635,19545,19575,1252
18/12/2008,17:10:00,19575,19590,19540,19550,779
18/12/2008,17:20:00,19550,19600,19500,19575,811
18/12/2008,17:30:00,19565,19675,19560,19670,516
19/12/2008,09:00:00,19370,19370,19100,19150,50