DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
10/11/2008,13:15:00,22495,22515,22490,22500,60
10/11/2008,13:30:00,22520,22550,22510,22540,190
10/11/2008,13:45:00,22540,22550,22515,22550,113
10/11/2008,14:00:00,22550,22580,22540,22550,159
10/11/2008,14:15:00,22545,22550,22420,22500,428
10/11/2008,14:30:00,22500,22500,22395,22465,303
10/11/2008,14:45:00,22455,22475,22395,22400,135
10/11/2008,15:00:00,22395,22400,22265,22340,463
10/11/2008,15:15:00,22335,22370,22295,22295,208
10/11/2008,15:30:00,22300,22420,22235,22305,890
10/11/2008,15:45:00,22305,22340,22215,22245,571
10/11/2008,16:00:00,22255,22305,22135,22295,623
10/11/2008,16:15:00,22295,22310,22220,22260,435
10/11/2008,16:30:00,22270,22295,22095,22170,674
10/11/2008,16:45:00,22170,22190,22025,22030,570
10/11/2008,17:00:00,22020,22065,21975,22005,675
10/11/2008,17:15:00,22005,22075,21940,22020,611
10/11/2008,17:30:00,22020,22095,21910,21930,413
11/11/2008,09:00:00,21780,21785,21565,21685,904
11/11/2008,09:15:00,21695,21775,21695,21760,401
11/11/2008,09:30:00,21750,21750,21630,21660,496
11/11/2008,09:45:00,21650,21670,21570,21635,401
11/11/2008,10:00:00,21630,21690,21620,21630,241
11/11/2008,10:15:00,21630,21670,21580,21625,345
11/11/2008,10:30:00,21625,21690,21620,21685,234
11/11/2008,10:45:00,21680,21685,21545,21555,464
11/11/2008,11:00:00,21580,21625,21460,21525,759
11/11/2008,11:15:00,21520,21610,21505,21580,293
11/11/2008,11:30:00,21585,21585,21515,21550,167
11/11/2008,11:45:00,21550,21610,21550,21570,231
11/11/2008,12:00:00,21575,21610,21560,21575,194
11/11/2008,12:15:00,21575,21580,21485,21515,309
11/11/2008,12:30:00,21520,21530,21495,21520,97
11/11/2008,12:45:00,21515,21530,21475,21510,101
11/11/2008,13:00:00,21505,21515,21415,21450,320
11/11/2008,13:15:00,21445,21475,21320,21330,581
11/11/2008,13:30:00,21335,21375,21250,21345,530
11/11/2008,13:45:00,21350,21375,21300,21300,217
11/11/2008,14:00:00,21310,21345,21155,21225,975
11/11/2008,14:15:00,21230,21245,21115,21170,663
11/11/2008,14:30:00,21175,21290,21135,21280,542
11/11/2008,14:45:00,21280,21285,21105,21175,569
11/11/2008,15:00:00,21165,21225,21145,21165,481
11/11/2008,15:15:00,21155,21180,21110,21180,404
11/11/2008,15:30:00,21185,21250,21040,21110,995
11/11/2008,15:45:00,21110,21110,20890,20975,1163
11/11/2008,16:00:00,20965,21055,20945,21045,604
11/11/2008,16:15:00,21040,21040,20905,20955,667
11/11/2008,16:30:00,20940,21015,20865,20900,846
11/11/2008,16:45:00,20900,20910,20760,20775,992
11/11/2008,17:00:00,20775,20845,20770,20770,560
11/11/2008,17:15:00,20760,20820,20670,20685,1381
11/11/2008,17:30:00,20675,20690,20605,20630,753
12/11/2008,09:00:00,20980,21110,20920,21105,1247
12/11/2008,09:15:00,21110,21170,21025,21035,888
12/11/2008,09:30:00,21025,21075,20905,20915,590
12/11/2008,09:45:00,20915,20915,20725,20810,785
12/11/2008,10:00:00,20805,20900,20785,20875,626
12/11/2008,10:15:00,20875,20960,20850,20945,429
12/11/2008,10:30:00,20945,20965,20775,20820,503
12/11/2008,10:45:00,20810,20810,20675,20720,645
12/11/2008,11:00:00,20715,20800,20700,20760,547
12/11/2008,11:15:00,20750,20835,20725,20835,404
12/11/2008,11:30:00,20835,20890,20810,20845,324
12/11/2008,11:45:00,20840,20880,20800,20875,321
12/11/2008,12:00:00,20875,20920,20825,20915,265
12/11/2008,12:15:00,20915,21050,20910,21035,447
12/11/2008,12:30:00,21035,21040,20975,21020,316
12/11/2008,12:45:00,21020,21090,21010,21060,289
12/11/2008,13:00:00,21060,21090,20975,20990,235
12/11/2008,13:15:00,20990,21015,20940,20990,249
12/11/2008,13:30:00,21000,21015,20875,20890,193
12/11/2008,13:45:00,20890,20890,20810,20815,404
12/11/2008,14:00:00,20810,20855,20755,20850,350
12/11/2008,14:15:00,20845,20850,20780,20825,167
12/11/2008,14:30:00,20815,20835,20690,20710,436
12/11/2008,14:45:00,20715,20735,20560,20630,931
12/11/2008,15:00:00,20635,20645,20475,20500,844
12/11/2008,15:15:00,20505,20575,20505,20515,523
12/11/2008,15:30:00,20510,20615,20460,20530,747
12/11/2008,15:45:00,20535,20655,20470,20555,771
12/11/2008,16:00:00,20550,20595,20415,20490,957
12/11/2008,16:15:00,20485,20505,20335,20335,910
12/11/2008,16:30:00,20335,20350,20070,20155,1559
12/11/2008,16:45:00,20155,20215,20100,20175,831
12/11/2008,17:00:00,20175,20180,20020,20105,849
12/11/2008,17:15:00,20100,20270,20100,20265,1326
12/11/2008,17:30:00,20245,20270,20115,20180,537
13/11/2008,09:00:00,19985,20210,19825,20195,1331
13/11/2008,09:15:00,20190,20310,20080,20300,707
13/11/2008,09:30:00,20300,20390,20270,20335,841
13/11/2008,09:45:00,20330,20370,20280,20315,651
13/11/2008,10:00:00,20315,20450,20300,20420,723
13/11/2008,10:15:00,20425,20555,20425,20460,752
13/11/2008,10:30:00,20455,20480,20395,20415,359
13/11/2008,10:45:00,20410,20485,20400,20460,239
13/11/2008,11:00:00,20455,20455,20305,20330,486
13/11/2008,11:15:00,20330,20340,20100,20140,642
13/11/2008,11:30:00,20135,20160,19960,19975,663
13/11/2008,11:45:00,19980,20135,19970,20105,597
13/11/2008,12:00:00,20095,20105,19940,19995,564
13/11/2008,12:15:00,19985,20120,19940,20090,632
13/11/2008,12:30:00,20080,20185,20080,20180,349
13/11/2008,12:45:00,20175,20265,20155,20235,438
13/11/2008,13:00:00,20240,20330,20220,20265,399
13/11/2008,13:15:00,20270,20340,20240,20320,352
13/11/2008,13:30:00,20325,20360,20230,20245,284
13/11/2008,13:45:00,20225,20255,20135,20140,190
13/11/2008,14:00:00,20150,20230,20140,20225,165
13/11/2008,14:15:00,20225,20230,20150,20205,187
13/11/2008,14:30:00,20190,20290,20100,20250,699
13/11/2008,14:45:00,20245,20265,20180,20230,468
13/11/2008,15:00:00,20225,20375,20220,20310,548
13/11/2008,15:15:00,20315,20335,20255,20295,367
13/11/2008,15:30:00,20300,20470,20260,20265,910
13/11/2008,15:45:00,20270,20280,20160,20220,861
13/11/2008,16:00:00,20210,20400,20200,20375,854
13/11/2008,16:15:00,20370,20510,20365,20390,789
13/11/2008,16:30:00,20395,20435,20320,20345,561
13/11/2008,16:45:00,20345,20345,20210,20320,739
13/11/2008,17:00:00,20320,20365,20215,20315,852
13/11/2008,17:15:00,20315,20355,20165,20350,1054
13/11/2008,17:30:00,20350,20420,20340,20365,428
14/11/2008,09:00:00,21045,21050,20845,20880,1561
14/11/2008,09:15:00,20880,20920,20820,20840,925
14/11/2008,09:30:00,20835,20905,20765,20900,693
14/11/2008,09:45:00,20895,20920,20810,20870,496
14/11/2008,10:00:00,20870,20965,20865,20930,420
14/11/2008,10:15:00,20940,20955,20880,20885,268
14/11/2008,10:30:00,20880,20915,20830,20845,259
14/11/2008,10:45:00,20840,20865,20800,20810,264
14/11/2008,11:00:00,20815,20840,20680,20725,615
14/11/2008,11:15:00,20720,20785,20670,20780,294
14/11/2008,11:30:00,20790,20830,20770,20800,278
14/11/2008,11:45:00,20795,20840,20770,20800,241
14/11/2008,12:00:00,20805,20920,20805,20870,426
14/11/2008,12:15:00,20880,20900,20840,20895,205
14/11/2008,12:30:00,20905,20960,20900,20910,294
14/11/2008,12:45:00,20915,20915,20865,20900,211
14/11/2008,13:00:00,20895,20915,20845,20895,318
14/11/2008,13:15:00,20905,20915,20855,20890,114
14/11/2008,13:30:00,20895,20935,20875,20930,158
14/11/2008,13:45:00,20925,20945,20835,20845,162
14/11/2008,14:00:00,20840,20860,20750,20770,435
14/11/2008,14:15:00,20775,20795,20720,20770,216
14/11/2008,14:30:00,20780,20925,20720,20835,714
14/11/2008,14:45:00,20830,20915,20820,20860,368
14/11/2008,15:00:00,20855,20870,20735,20740,244
14/11/2008,15:15:00,20735,20775,20715,20765,166
14/11/2008,15:30:00,20760,20970,20740,20965,543
14/11/2008,15:45:00,20970,21045,20890,21020,770
14/11/2008,16:00:00,21020,21095,20805,20835,1066
14/11/2008,16:15:00,20825,20935,20805,20905,660
14/11/2008,16:30:00,20920,20920,20635,20700,820
14/11/2008,16:45:00,20695,20775,20635,20650,589
14/11/2008,17:00:00,20655,20685,20570,20665,780
14/11/2008,17:15:00,20670,20795,20660,20775,853
14/11/2008,17:30:00,20775,20805,20710,20710,660
17/11/2008,09:00:00,20840,20840,20510,20550,721
17/11/2008,09:15:00,20555,20720,20555,20700,580
17/11/2008,09:30:00,20700,20775,20640,20760,661
17/11/2008,09:45:00,20765,20770,20670,20730,630
17/11/2008,10:00:00,20730,20770,20680,20760,305
17/11/2008,10:15:00,20765,20790,20730,20760,226
17/11/2008,10:30:00,20755,20780,20615,20630,510
17/11/2008,10:45:00,20630,20655,20535,20540,531
17/11/2008,11:00:00,20545,20550,20370,20425,1089
17/11/2008,11:15:00,20425,20450,20390,20450,378
17/11/2008,11:30:00,20455,20470,20375,20395,312
17/11/2008,11:45:00,20390,20415,20255,20270,765
17/11/2008,12:00:00,20260,20305,20200,20210,465
17/11/2008,12:15:00,20210,20215,20090,20130,605
17/11/2008,12:30:00,20125,20150,20020,20100,836
17/11/2008,12:45:00,20100,20210,20080,20205,415
17/11/2008,13:00:00,20200,20230,20140,20180,237
17/11/2008,13:15:00,20180,20190,20145,20145,136
17/11/2008,13:30:00,20145,20180,20105,20150,178
17/11/2008,13:45:00,20160,20275,20160,20245,324
17/11/2008,14:00:00,20240,20315,20220,20310,263
17/11/2008,14:15:00,20305,20340,20270,20290,304
17/11/2008,14:30:00,20305,20325,20185,20225,343
17/11/2008,14:45:00,20235,20285,20175,20255,313
17/11/2008,15:00:00,20250,20325,20230,20320,321
17/11/2008,15:15:00,20325,20435,20325,20410,536
17/11/2008,15:30:00,20410,20410,20265,20310,825
17/11/2008,15:45:00,20310,20425,20255,20395,598
17/11/2008,16:00:00,20395,20430,20275,20275,558
17/11/2008,16:15:00,20270,20270,19970,20015,1619
17/11/2008,16:30:00,20020,20130,19930,20105,1147
17/11/2008,16:45:00,20100,20115,19875,19890,1043
17/11/2008,17:00:00,19895,20155,19870,20120,711
17/11/2008,17:15:00,20120,20150,19965,19965,1013
17/11/2008,17:30:00,19980,20160,19960,20160,444
18/11/2008,09:00:00,20120,20190,20010,20095,703
18/11/2008,09:15:00,20095,20115,19890,19890,599
18/11/2008,09:30:00,19890,19945,19710,19735,941
18/11/2008,09:45:00,19750,19765,19580,19645,1026
18/11/2008,10:00:00,19650,19680,19510,19540,744
18/11/2008,10:15:00,19550,19640,19480,19560,635
18/11/2008,10:30:00,19560,19680,19550,19575,495
18/11/2008,10:45:00,19575,19645,19530,19625,442
18/11/2008,11:00:00,19610,19730,19610,19680,343
18/11/2008,11:15:00,19670,19710,19665,19690,266
18/11/2008,11:30:00,19685,19685,19600,19625,274
18/11/2008,11:45:00,19605,19705,19580,19670,460
18/11/2008,12:00:00,19675,19710,19635,19695,337
18/11/2008,12:15:00,19690,19700,19615,19615,217
18/11/2008,12:30:00,19615,19635,19560,19600,306
18/11/2008,12:45:00,19600,19675,19585,19650,170
18/11/2008,13:00:00,19660,19710,19645,19650,173
18/11/2008,13:15:00,19650,19690,19620,19635,126
18/11/2008,13:30:00,19640,19655,19605,19630,109
18/11/2008,13:45:00,19630,19660,19580,19660,276
18/11/2008,14:00:00,19650,19785,19635,19785,442
18/11/2008,14:15:00,19785,19810,19705,19715,338
18/11/2008,14:30:00,19730,19840,19665,19835,568
18/11/2008,14:45:00,19835,19845,19755,19765,433
18/11/2008,15:00:00,19770,19805,19735,19770,241
18/11/2008,15:15:00,19760,19860,19760,19845,264
18/11/2008,15:30:00,19835,20040,19785,20010,1144
18/11/2008,15:45:00,20015,20050,19880,19955,950
18/11/2008,16:00:00,19955,19995,19840,19970,754
18/11/2008,16:15:00,19970,20210,19965,20210,1057
18/11/2008,16:30:00,20205,20250,20095,20170,804
18/11/2008,16:45:00,20165,20200,20030,20060,672
18/11/2008,17:00:00,20065,20070,19965,20050,613
18/11/2008,17:15:00,20045,20110,19975,20055,868
18/11/2008,17:30:00,20050,20220,20030,20220,450
19/11/2008,09:00:00,20065,20095,19885,19940,956
19/11/2008,09:15:00,19945,19945,19850,19880,811
19/11/2008,09:30:00,19895,19985,19820,19850,738
19/11/2008,09:45:00,19850,19890,19770,19855,710
19/11/2008,10:00:00,19850,19875,19715,19730,625
19/11/2008,10:15:00,19735,19820,19680,19815,612
19/11/2008,10:30:00,19820,19825,19760,19760,343
19/11/2008,10:45:00,19755,19865,19745,19815,440
19/11/2008,11:00:00,19820,19840,19790,19820,239
19/11/2008,11:15:00,19820,19900,19820,19865,318
19/11/2008,11:30:00,19880,19940,19875,19940,213
19/11/2008,11:45:00,19935,19980,19925,19940,207
19/11/2008,12:00:00,19935,19935,19875,19895,279
19/11/2008,12:15:00,19890,19925,19870,19885,130
19/11/2008,12:30:00,19895,19915,19780,19800,298
19/11/2008,12:45:00,19805,19860,19790,19845,176
19/11/2008,13:00:00,19850,19865,19800,19840,177
19/11/2008,13:15:00,19835,19865,19760,19770,281
19/11/2008,13:30:00,19770,19800,19760,19790,132
19/11/2008,13:45:00,19780,19780,19635,19645,747
19/11/2008,14:00:00,19640,19730,19630,19700,271
19/11/2008,14:15:00,19695,19715,19630,19705,176
19/11/2008,14:30:00,19720,19860,19675,19715,512
19/11/2008,14:45:00,19720,19720,19555,19590,703
19/11/2008,15:00:00,19585,19755,19575,19745,467
19/11/2008,15:15:00,19745,19780,19715,19750,306
19/11/2008,15:30:00,19750,19880,19700,19805,720
19/11/2008,15:45:00,19815,19840,19665,19715,731
19/11/2008,16:00:00,19725,19900,19695,19875,704
19/11/2008,16:15:00,19885,19915,19750,19790,796
19/11/2008,16:30:00,19800,19800,19665,19685,548
19/11/2008,16:45:00,19685,19685,19495,19530,1127
19/11/2008,17:00:00,19525,19635,19510,19565,658
19/11/2008,17:15:00,19555,19590,19425,19500,1594
19/11/2008,17:30:00,19490,19540,19450,19540,408
20/11/2008,09:00:00,18950,19060,18900,18920,1451
20/11/2008,09:15:00,18925,18970,18825,18970,956
20/11/2008,09:30:00,18960,19025,18890,18935,980
20/11/2008,09:45:00,18930,18970,18870,18935,522
20/11/2008,10:00:00,18935,19060,18925,19020,650
20/11/2008,10:15:00,19010,19075,18980,19050,404
20/11/2008,10:30:00,19055,19070,18935,18960,371
20/11/2008,10:45:00,18950,18970,18885,18945,414
20/11/2008,11:00:00,18935,18975,18900,18960,255
20/11/2008,11:15:00,18960,18980,18885,18940,294
20/11/2008,11:30:00,18930,19050,18875,19030,586
20/11/2008,11:45:00,19030,19040,18950,18995,232
20/11/2008,12:00:00,18980,19000,18945,18965,296
20/11/2008,12:15:00,18960,18965,18930,18955,205
20/11/2008,12:30:00,18955,19015,18925,19015,189
20/11/2008,12:45:00,19010,19075,18980,19065,466
20/11/2008,13:00:00,19060,19220,19035,19215,946
20/11/2008,13:15:00,19215,19215,19150,19165,349
20/11/2008,13:30:00,19160,19170,19040,19095,308
20/11/2008,13:45:00,19100,19150,19085,19100,204
20/11/2008,14:00:00,19100,19170,19055,19155,314
20/11/2008,14:15:00,19165,19180,19090,19090,191
20/11/2008,14:30:00,19085,19085,18960,19060,721
20/11/2008,14:45:00,19060,19070,18915,18970,473
20/11/2008,15:00:00,18965,19040,18920,18965,494
20/11/2008,15:15:00,18970,19060,18970,19010,245
20/11/2008,15:30:00,19020,19100,18830,18840,816
20/11/2008,15:45:00,18850,19020,18835,18875,740
20/11/2008,16:00:00,18870,18910,18695,18740,1186
20/11/2008,16:15:00,18735,18905,18650,18900,958
20/11/2008,16:30:00,18890,19050,18850,19050,921
20/11/2008,16:45:00,19050,19180,19010,19095,1070
20/11/2008,17:00:00,19105,19225,19010,19190,918
20/11/2008,17:15:00,19185,19250,19035,19070,1203
20/11/2008,17:30:00,19070,19115,19010,19075,400
21/11/2008,09:00:00,19235,19235,18920,19000,1826
21/11/2008,09:15:00,19065,19170,19040,19105,358
21/11/2008,09:30:00,19105,19285,19065,19090,1162
21/11/2008,09:45:00,19095,19205,19070,19195,755
21/11/2008,10:00:00,19200,19265,19165,19230,776
21/11/2008,10:15:00,19230,19265,19160,19210,495
21/11/2008,10:30:00,19205,19220,19160,19200,277
21/11/2008,10:45:00,19200,19260,19175,19215,477
21/11/2008,11:00:00,19215,19380,19210,19335,612
21/11/2008,11:15:00,19345,19355,19240,19260,417
21/11/2008,11:30:00,19260,19330,19240,19305,197
21/11/2008,11:45:00,19300,19300,19060,19100,734
21/11/2008,12:00:00,19100,19190,19100,19135,323
21/11/2008,12:15:00,19135,19135,19030,19055,491
21/11/2008,12:30:00,19050,19150,19040,19135,335
21/11/2008,12:45:00,19135,19145,19085,19095,131
21/11/2008,13:00:00,19085,19090,19000,19060,394
21/11/2008,13:15:00,19060,19100,18990,19020,298
21/11/2008,13:30:00,19015,19030,18975,19010,208
21/11/2008,13:45:00,19000,19010,18855,18855,388
21/11/2008,14:00:00,18855,18940,18800,18910,649
21/11/2008,14:15:00,18905,18945,18855,18895,827
21/11/2008,14:30:00,18900,18920,18780,18865,428
21/11/2008,14:45:00,18875,18960,18845,18930,419
21/11/2008,15:00:00,18925,18935,18830,18840,315
21/11/2008,15:15:00,18835,18985,18825,18955,385
21/11/2008,15:30:00,18960,18980,18810,18875,913
21/11/2008,15:45:00,18875,19090,18810,18840,1298
21/11/2008,16:00:00,18850,18930,18725,18760,981
21/11/2008,16:15:00,18750,18765,18570,18585,1384
21/11/2008,16:30:00,18595,18700,18555,18640,856
21/11/2008,16:45:00,18640,18720,18260,18320,1082
21/11/2008,17:00:00,18325,18420,18195,18375,910
21/11/2008,17:15:00,18375,18600,18340,18515,1133
21/11/2008,17:30:00,18535,18550,18465,18545,500
24/11/2008,09:00:00,18975,18975,18665,18815,1013
24/11/2008,09:15:00,18795,18870,18790,18845,386
24/11/2008,09:30:00,18840,18885,18715,18795,539
24/11/2008,09:45:00,18810,18885,18790,18810,397
24/11/2008,10:00:00,18805,18940,18785,18925,650
24/11/2008,10:15:00,18940,19045,18935,19020,549
24/11/2008,10:30:00,19025,19115,19020,19110,629
24/11/2008,10:45:00,19115,19135,19070,19095,461
24/11/2008,11:00:00,19090,19160,19035,19160,518
24/11/2008,11:15:00,19160,19170,19065,19085,349
24/11/2008,11:30:00,19085,19120,19030,19055,266
24/11/2008,11:45:00,19050,19065,18990,18995,273
24/11/2008,12:00:00,18990,19095,18990,19085,359
24/11/2008,12:15:00,19090,19130,19075,19130,306
24/11/2008,12:30:00,19130,19150,19075,19080,174
24/11/2008,12:45:00,19080,19130,19075,19105,122
24/11/2008,13:00:00,19110,19110,19050,19085,305
24/11/2008,13:15:00,19075,19105,19055,19055,153
24/11/2008,13:30:00,19050,19070,19010,19050,219
24/11/2008,13:45:00,19055,19095,19045,19065,121
24/11/2008,14:00:00,19065,19100,19045,19095,75
24/11/2008,14:15:00,19100,19100,18990,19020,180
24/11/2008,14:30:00,19015,19040,19000,19035,244
24/11/2008,14:45:00,19035,19065,19025,19050,130
24/11/2008,15:00:00,19060,19120,19035,19115,313
24/11/2008,15:15:00,19115,19225,19105,19210,473
24/11/2008,15:30:00,19205,19260,19085,19105,745
24/11/2008,15:45:00,19100,19150,19045,19140,539
24/11/2008,16:00:00,19150,19300,19130,19295,997
24/11/2008,16:15:00,19300,19405,19260,19400,962
24/11/2008,16:30:00,19395,19570,19375,19560,1158
24/11/2008,16:45:00,19560,19750,19500,19745,1194
24/11/2008,17:00:00,19750,19775,19595,19720,924
24/11/2008,17:15:00,19715,19985,19665,19930,1597
24/11/2008,17:30:00,19925,19945,19665,19685,1060
25/11/2008,09:00:00,19680,19740,19450,19580,989
25/11/2008,09:15:00,19580,19665,19550,19575,797
25/11/2008,09:30:00,19590,19685,19580,19605,566
25/11/2008,09:45:00,19610,19645,19515,19590,369
25/11/2008,10:00:00,19580,19600,19530,19570,309
25/11/2008,10:15:00,19570,19645,19560,19630,284
25/11/2008,10:30:00,19630,19695,19620,19625,236
25/11/2008,10:45:00,19630,19730,19625,19730,278
25/11/2008,11:00:00,19735,19760,19680,19695,380
25/11/2008,11:15:00,19700,19780,19690,19740,290
25/11/2008,11:30:00,19740,19820,19730,19810,234
25/11/2008,11:45:00,19815,19830,19745,19785,261
25/11/2008,12:00:00,19780,19910,19780,19885,356
25/11/2008,12:15:00,19890,19960,19860,19955,218
25/11/2008,12:30:00,19960,20015,19945,19970,337
25/11/2008,12:45:00,19980,20145,19980,20135,484
25/11/2008,13:00:00,20135,20160,20075,20090,274
25/11/2008,13:15:00,20090,20095,19980,19995,230
25/11/2008,13:30:00,19990,20020,19895,19900,183
25/11/2008,13:45:00,19875,19885,19810,19880,179
25/11/2008,14:00:00,19860,19860,19765,19800,248
25/11/2008,14:15:00,19800,20105,19800,20015,891
25/11/2008,14:30:00,20015,20325,20015,20285,1091
25/11/2008,14:45:00,20290,20345,20245,20270,731
25/11/2008,15:00:00,20265,20290,20140,20170,475
25/11/2008,15:15:00,20175,20250,20160,20200,377
25/11/2008,15:30:00,20190,20235,20040,20045,989
25/11/2008,15:45:00,20040,20155,19995,20060,633
25/11/2008,16:00:00,20060,20285,20060,20180,990
25/11/2008,16:15:00,20180,20185,20035,20105,747
25/11/2008,16:30:00,20110,20125,19790,19825,829
25/11/2008,16:45:00,19830,19835,19700,19800,921
25/11/2008,17:00:00,19805,19870,19630,19730,824
25/11/2008,17:15:00,19735,19850,19685,19825,1012
25/11/2008,17:30:00,19825,19835,19705,19705,350
26/11/2008,09:00:00,19610,19675,19525,19660,815
26/11/2008,09:15:00,19660,19735,19655,19685,564
26/11/2008,09:30:00,19680,19775,19630,19750,775
26/11/2008,09:45:00,19735,19900,19735,19870,597
26/11/2008,10:00:00,19880,19925,19810,19915,562
26/11/2008,10:15:00,19915,20025,19845,20020,658
26/11/2008,10:30:00,20020,20090,20005,20040,475
26/11/2008,10:45:00,20045,20100,19815,19860,660
26/11/2008,11:00:00,19855,19875,19755,19815,558
26/11/2008,11:15:00,19810,19880,19760,19770,367
26/11/2008,11:30:00,19765,19775,19635,19655,580
26/11/2008,11:45:00,19655,19740,19645,19725,224
26/11/2008,12:00:00,19735,19740,19675,19690,189
26/11/2008,12:15:00,19680,19730,19675,19705,202
26/11/2008,12:30:00,19715,19730,19640,19700,216
26/11/2008,12:45:00,19700,19740,19670,19735,96
26/11/2008,13:00:00,19740,19760,19670,19695,130
26/11/2008,13:15:00,19695,19700,19650,19690,54
26/11/2008,13:30:00,19700,19705,19550,19610,429
26/11/2008,13:45:00,19605,19605,19410,19445,900
26/11/2008,14:00:00,19450,19560,19425,19440,344
26/11/2008,14:15:00,19440,19535,19420,19500,291
26/11/2008,14:30:00,19480,19480,19360,19465,676
26/11/2008,14:45:00,19470,19545,19470,19475,368
26/11/2008,15:00:00,19475,19620,19475,19560,452
26/11/2008,15:15:00,19565,19630,19530,19540,264
26/11/2008,15:30:00,19545,19645,19500,19520,793
26/11/2008,15:45:00,19520,19740,19520,19695,561
26/11/2008,16:00:00,19710,19775,19630,19700,859
26/11/2008,16:15:00,19700,19870,19700,19835,723
26/11/2008,16:30:00,19830,19885,19690,19735,579
26/11/2008,16:45:00,19745,19965,19690,19875,777
26/11/2008,17:00:00,19880,19970,19805,19960,709
26/11/2008,17:15:00,19955,20025,19905,19910,974
26/11/2008,17:30:00,19925,19940,19860,19885,387
27/11/2008,09:00:00,20140,20290,20060,20285,696
27/11/2008,09:15:00,20285,20290,20205,20255,350
27/11/2008,09:30:00,20255,20335,20235,20325,409
27/11/2008,09:45:00,20325,20325,20245,20265,276
27/11/2008,10:00:00,20270,20390,20255,20355,413
27/11/2008,10:15:00,20350,20380,20265,20280,281
27/11/2008,10:30:00,20275,20275,20180,20220,389
27/11/2008,10:45:00,20225,20265,20205,20205,138
27/11/2008,11:00:00,20210,20230,20165,20230,279
27/11/2008,11:15:00,20230,20240,20200,20225,146
27/11/2008,11:30:00,20215,20215,20170,20190,108
27/11/2008,11:45:00,20190,20230,20185,20225,85
27/11/2008,12:00:00,20220,20260,20210,20260,63
27/11/2008,12:15:00,20260,20275,20240,20245,76
27/11/2008,12:30:00,20245,20275,20225,20250,169
27/11/2008,12:45:00,20260,20280,20245,20275,42
27/11/2008,13:00:00,20275,20275,20225,20230,72
27/11/2008,13:15:00,20235,20240,20200,20205,68
27/11/2008,13:30:00,20210,20230,20180,20215,74
27/11/2008,13:45:00,20220,20220,20180,20195,94
27/11/2008,14:00:00,20195,20230,20190,20225,66
27/11/2008,14:15:00,20230,20235,20200,20235,57
27/11/2008,14:30:00,20240,20240,20135,20185,206
27/11/2008,14:45:00,20180,20220,20180,20210,88
27/11/2008,15:00:00,20210,20220,20180,20180,74
27/11/2008,15:15:00,20185,20205,20175,20205,54
27/11/2008,15:30:00,20210,20260,20205,20240,125
27/11/2008,15:45:00,20245,20265,20195,20215,135
27/11/2008,16:00:00,20215,20240,20215,20225,142
27/11/2008,16:15:00,20230,20250,20225,20235,89
27/11/2008,16:30:00,20235,20305,20230,20285,231
27/11/2008,16:45:00,20285,20285,20230,20250,129
27/11/2008,17:00:00,20250,20265,20185,20185,211
27/11/2008,17:15:00,20185,20250,20160,20220,396
27/11/2008,17:30:00,20220,20255,20160,20165,301
28/11/2008,09:00:00,20215,20240,20125,20130,474
28/11/2008,09:15:00,20140,20235,20130,20195,391
28/11/2008,09:30:00,20180,20205,20160,20175,196
28/11/2008,09:45:00,20180,20180,20050,20100,531
28/11/2008,10:00:00,20100,20100,20005,20075,632
28/11/2008,10:15:00,20075,20090,19950,19995,643
28/11/2008,10:30:00,19980,19990,19805,19820,733
28/11/2008,10:45:00,19815,19820,19750,19785,677
28/11/2008,11:00:00,19790,19840,19775,19830,445
28/11/2008,11:15:00,19830,19905,19825,19830,402
28/11/2008,11:30:00,19830,19895,19815,19880,182
28/11/2008,11:45:00,19880,19910,19860,19900,260
28/11/2008,12:00:00,19895,19910,19815,19815,217
28/11/2008,12:15:00,19815,19895,19795,19895,243
28/11/2008,12:30:00,19890,19910,19860,19865,140
28/11/2008,12:45:00,19860,19875,19850,19850,103
28/11/2008,13:00:00,19870,19875,19775,19800,215
28/11/2008,13:15:00,19800,19810,19700,19760,275
28/11/2008,13:30:00,19745,19765,19680,19750,296
28/11/2008,13:45:00,19755,19785,19720,19770,186
28/11/2008,14:00:00,19775,19810,19760,19775,187
28/11/2008,14:15:00,19785,19840,19760,19830,202
28/11/2008,14:30:00,19830,19875,19820,19825,351
28/11/2008,14:45:00,19830,19840,19800,19830,103
28/11/2008,15:00:00,19830,19840,19775,19790,218
28/11/2008,15:15:00,19775,19810,19765,19795,3744
28/11/2008,15:30:00,19795,19950,19785,19875,506
28/11/2008,15:45:00,19870,19920,19800,19860,437
28/11/2008,16:00:00,19855,19930,19830,19840,445
28/11/2008,16:15:00,19840,19880,19795,19835,404
28/11/2008,16:30:00,19830,19855,19785,19795,396
28/11/2008,16:45:00,19790,19835,19720,19825,377
28/11/2008,17:00:00,19830,19865,19795,19840,351
28/11/2008,17:15:00,19835,20030,19780,19990,1109
28/11/2008,17:30:00,19990,20020,19900,19950,468
01/12/2008,09:00:00,19890,19940,19715,19745,750
01/12/2008,09:15:00,19750,19755,19570,19570,601
01/12/2008,09:30:00,19570,19585,19470,19480,704
01/12/2008,09:45:00,19480,19565,19460,19525,501
01/12/2008,10:00:00,19520,19590,19485,19545,427
01/12/2008,10:15:00,19545,19575,19510,19530,3868
01/12/2008,10:30:00,19520,19520,19425,19455,421
01/12/2008,10:45:00,19455,19475,19385,19470,538
01/12/2008,11:00:00,19465,19465,19315,19325,525
01/12/2008,11:15:00,19320,19395,19305,19365,378
01/12/2008,11:30:00,19365,19375,19260,19315,525
01/12/2008,11:45:00,19315,19355,19290,19345,289
01/12/2008,12:00:00,19345,19395,19335,19380,184
01/12/2008,12:15:00,19380,19395,19345,19370,177
01/12/2008,12:30:00,19375,19380,19325,19360,145
01/12/2008,12:45:00,19365,19450,19335,19435,238
01/12/2008,13:00:00,19435,19450,19420,19450,163
01/12/2008,13:15:00,19445,19445,19395,19415,130
01/12/2008,13:30:00,19415,19420,19360,19365,82
01/12/2008,13:45:00,19355,19385,19325,19375,132
01/12/2008,14:00:00,19385,19400,19330,19360,129
01/12/2008,14:15:00,19360,19395,19350,19365,130
01/12/2008,14:30:00,19355,19390,19345,19370,154
01/12/2008,14:45:00,19370,19410,19360,19400,69
01/12/2008,15:00:00,19400,19425,19370,19375,193
01/12/2008,15:15:00,19375,19400,19355,19365,227
01/12/2008,15:30:00,19360,19375,19170,19170,896
01/12/2008,15:45:00,19180,19235,19125,19170,572
01/12/2008,16:00:00,19150,19220,19070,19145,885
01/12/2008,16:15:00,19150,19175,19005,19030,801
01/12/2008,16:30:00,19030,19090,18980,19080,722
01/12/2008,16:45:00,19080,19110,18900,18905,601
01/12/2008,17:00:00,18910,18950,18845,18885,880
01/12/2008,17:15:00,18895,18925,18750,18800,1958
01/12/2008,17:30:00,18800,18865,18725,18835,968
02/12/2008,09:00:00,18550,18665,18450,18470,1604
02/12/2008,09:15:00,18470,18495,18325,18370,1342
02/12/2008,09:30:00,18370,18505,18365,18475,1004
02/12/2008,09:45:00,18465,18625,18460,18530,729
02/12/2008,10:00:00,18530,18700,18530,18655,725
02/12/2008,10:15:00,18650,18695,18555,18580,510
02/12/2008,10:30:00,18575,18615,18485,18500,555
02/12/2008,10:45:00,18505,18645,18470,18640,473
02/12/2008,11:00:00,18640,18800,18620,18790,748
02/12/2008,11:15:00,18785,18880,18745,18855,609
02/12/2008,11:30:00,18855,18870,18800,18830,422
02/12/2008,11:45:00,18835,18860,18790,18810,232
02/12/2008,12:00:00,18825,18935,18785,18900,586
02/12/2008,12:15:00,18905,19005,18905,18950,627
02/12/2008,12:30:00,18945,19035,18910,19030,355
02/12/2008,12:45:00,19025,19085,18990,19085,317
02/12/2008,13:00:00,19085,19095,19020,19060,339
02/12/2008,13:15:00,19045,19130,19030,19070,302
02/12/2008,13:30:00,19085,19095,18940,18945,286
02/12/2008,13:45:00,18950,19035,18925,19010,293
02/12/2008,14:00:00,19000,19025,18915,19010,416
02/12/2008,14:15:00,19020,19020,18890,18960,404
02/12/2008,14:30:00,18970,19025,18950,19000,292
02/12/2008,14:45:00,19000,19075,18970,19040,278
02/12/2008,15:00:00,19040,19060,18970,19020,288
02/12/2008,15:15:00,19020,19025,18985,19020,184
02/12/2008,15:30:00,19020,19030,18825,18830,625
02/12/2008,15:45:00,18840,18925,18740,18890,794
02/12/2008,16:00:00,18900,19160,18880,19120,1017
02/12/2008,16:15:00,19115,19200,19085,19125,1060
02/12/2008,16:30:00,19130,19275,19130,19235,887
02/12/2008,16:45:00,19240,19285,19110,19135,736
02/12/2008,17:00:00,19135,19205,19030,19030,770
02/12/2008,17:15:00,19025,19185,19020,19150,670
02/12/2008,17:30:00,19150,19170,19035,19035,452
03/12/2008,09:00:00,19105,19180,18970,18995,1671
03/12/2008,09:15:00,19000,19070,18920,18955,593
03/12/2008,09:30:00,18950,19015,18915,18950,1619
03/12/2008,09:45:00,18940,18950,18815,18815,645
03/12/2008,10:00:00,18815,18850,18775,18810,426
03/12/2008,10:15:00,18805,18905,18800,18870,290
03/12/2008,10:30:00,18865,18945,18830,18850,342
03/12/2008,10:45:00,18850,18885,18805,18860,327
03/12/2008,11:00:00,18860,18895,18810,18830,250
03/12/2008,11:15:00,18820,18840,18775,18825,314
03/12/2008,11:30:00,18815,18885,18810,18870,266
03/12/2008,11:45:00,18880,18940,18850,18925,239
03/12/2008,12:00:00,18920,18945,18900,18925,247
03/12/2008,12:15:00,18920,18925,18860,18885,395
03/12/2008,12:30:00,18880,18880,18820,18845,187
03/12/2008,12:45:00,18840,18870,18815,18870,155
03/12/2008,13:00:00,18865,18940,18865,18915,178
03/12/2008,13:15:00,18925,19015,18915,18950,254
03/12/2008,13:30:00,18950,18960,18910,18915,112
03/12/2008,13:45:00,18910,18920,18850,18880,139
03/12/2008,14:00:00,18885,18890,18850,18855,75
03/12/2008,14:15:00,18850,18855,18710,18735,402
03/12/2008,14:30:00,18750,18795,18680,18695,346
03/12/2008,14:45:00,18700,18835,18700,18805,369
03/12/2008,15:00:00,18805,18805,18570,18580,560
03/12/2008,15:15:00,18580,18640,18540,18630,356
03/12/2008,15:30:00,18645,18705,18600,18685,652
03/12/2008,15:45:00,18680,18720,18575,18625,529
03/12/2008,16:00:00,18615,18795,18560,18775,842
03/12/2008,16:15:00,18775,18885,18735,18865,691
03/12/2008,16:30:00,18865,18985,18850,18895,808
03/12/2008,16:45:00,18900,19110,18890,19095,878
03/12/2008,17:00:00,19100,19220,19060,19220,937
03/12/2008,17:15:00,19225,19295,19135,19190,1089
03/12/2008,17:30:00,19170,19290,19160,19290,537
04/12/2008,09:00:00,19240,19265,19030,19070,735
04/12/2008,09:15:00,19080,19265,19080,19265,460
04/12/2008,09:30:00,19260,19485,19260,19445,866
04/12/2008,09:45:00,19435,19485,19375,19415,569
04/12/2008,10:00:00,19415,19425,19300,19360,597
04/12/2008,10:15:00,19360,19440,19340,19380,327
04/12/2008,10:30:00,19380,19385,19330,19350,271
04/12/2008,10:45:00,19350,19475,19350,19470,225
04/12/2008,11:00:00,19475,19485,19400,19435,337
04/12/2008,11:15:00,19425,19505,19405,19485,408
04/12/2008,11:30:00,19485,19500,19435,19465,257
04/12/2008,11:45:00,19465,19465,19330,19350,365
04/12/2008,12:00:00,19355,19405,19255,19320,696
04/12/2008,12:15:00,19325,19355,19255,19255,342
04/12/2008,12:30:00,19260,19295,19250,19260,289
04/12/2008,12:45:00,19260,19325,19200,19325,409
04/12/2008,13:00:00,19330,19330,19015,19140,782
04/12/2008,13:15:00,19140,19225,19125,19195,191
04/12/2008,13:30:00,19195,19260,19170,19215,193
04/12/2008,13:45:00,19220,19370,19070,19170,864
04/12/2008,14:00:00,19160,19160,18735,18760,1100
04/12/2008,14:15:00,18755,18820,18635,18685,781
04/12/2008,14:30:00,18690,18800,18685,18745,438
04/12/2008,14:45:00,18740,18830,18620,18670,635
04/12/2008,15:00:00,18660,18790,18640,18785,346
04/12/2008,15:15:00,18780,18820,18755,18755,149
04/12/2008,15:30:00,18770,18910,18755,18850,742
04/12/2008,15:45:00,18860,18990,18830,18875,621
04/12/2008,16:00:00,18885,18985,18755,18800,1075
04/12/2008,16:15:00,18790,18920,18725,18800,716
04/12/2008,16:30:00,18810,18945,18760,18900,674
04/12/2008,16:45:00,18910,19015,18835,19005,806
04/12/2008,17:00:00,19010,19055,18860,18905,866
04/12/2008,17:15:00,18895,18990,18860,18915,781
04/12/2008,17:30:00,18915,18930,18790,18855,499
05/12/2008,09:00:00,18660,18780,18595,18780,1450
05/12/2008,09:15:00,18780,18835,18710,18725,628
05/12/2008,09:30:00,18715,18750,18535,18605,725
05/12/2008,09:45:00,18600,18670,18520,18585,537
05/12/2008,10:00:00,18595,18700,18545,18675,556
05/12/2008,10:15:00,18680,18775,18675,18770,405
05/12/2008,10:30:00,18760,18765,18655,18670,295
05/12/2008,10:45:00,18670,18740,18670,18705,253
05/12/2008,11:00:00,18710,18775,18680,18710,274
05/12/2008,11:15:00,18715,18735,18560,18630,548
05/12/2008,11:30:00,18625,18630,18535,18575,329
05/12/2008,11:45:00,18580,18610,18530,18545,137
05/12/2008,12:00:00,18550,18560,18520,18545,178
05/12/2008,12:15:00,18550,18555,18435,18445,495
05/12/2008,12:30:00,18445,18515,18405,18495,254
05/12/2008,12:45:00,18500,18555,18460,18555,181
05/12/2008,13:00:00,18555,18555,18440,18475,191
05/12/2008,13:15:00,18475,18485,18410,18440,118
05/12/2008,13:30:00,18455,18510,18455,18460,84
05/12/2008,13:45:00,18470,18490,18465,18490,82
05/12/2008,14:00:00,18485,18490,18380,18410,253
05/12/2008,14:15:00,18420,18455,18385,18400,150
05/12/2008,14:30:00,18385,18385,18055,18140,1537
05/12/2008,14:45:00,18150,18275,18145,18260,490
05/12/2008,15:00:00,18265,18275,18180,18240,351
05/12/2008,15:15:00,18235,18240,18180,18205,231
05/12/2008,15:30:00,18210,18305,18190,18220,576
05/12/2008,15:45:00,18215,18225,18100,18100,584
05/12/2008,16:00:00,18100,18160,18035,18050,620
05/12/2008,16:15:00,18040,18095,17910,18000,926
05/12/2008,16:30:00,17995,18020,17820,17840,753
05/12/2008,16:45:00,17840,18080,17830,18020,742
05/12/2008,17:00:00,18015,18170,17985,18125,602
05/12/2008,17:15:00,18130,18135,17995,18025,997
05/12/2008,17:30:00,18020,18205,18010,18195,691
08/12/2008,09:00:00,19010,19430,18850,19160,1758
08/12/2008,09:15:00,19180,19190,19060,19075,1046
08/12/2008,09:30:00,19075,19080,18995,19025,448
08/12/2008,09:45:00,19030,19090,19000,19085,357
08/12/2008,10:00:00,19085,19120,19065,19075,436
08/12/2008,10:15:00,19075,19075,18970,19005,275
08/12/2008,10:30:00,19005,19025,18920,18950,372
08/12/2008,10:45:00,18945,18945,18860,18915,304
08/12/2008,11:00:00,18925,18940,18810,18860,333
08/12/2008,11:15:00,18860,18910,18840,18885,193
08/12/2008,11:30:00,18895,18925,18865,18905,132
08/12/2008,11:45:00,18900,18930,18890,18890,83
08/12/2008,12:00:00,18900,18955,18890,18910,144
08/12/2008,12:15:00,18915,18935,18900,18900,79
08/12/2008,12:30:00,18895,18985,18885,18985,194
08/12/2008,12:45:00,18980,19010,18970,18995,187
08/12/2008,13:00:00,18990,19015,18980,18980,71
08/12/2008,13:15:00,18995,19005,18945,18960,118
08/12/2008,13:30:00,18965,18965,18915,18925,146
08/12/2008,13:45:00,18915,18980,18910,18945,105
08/12/2008,14:00:00,18935,19005,18915,18975,126
08/12/2008,14:15:00,18975,19040,18975,19015,199
08/12/2008,14:30:00,19025,19100,19000,19065,193
08/12/2008,14:45:00,19060,19080,19005,19015,181
08/12/2008,15:00:00,19015,19025,18955,18955,98
08/12/2008,15:15:00,18950,18965,18905,18905,96
08/12/2008,15:30:00,18905,19010,18865,19010,334
08/12/2008,15:45:00,19010,19015,18910,18920,349
08/12/2008,16:00:00,18925,18985,18870,18975,339
08/12/2008,16:15:00,18970,19065,18925,19045,440
08/12/2008,16:30:00,19060,19255,19040,19245,572
08/12/2008,16:45:00,19245,19295,19200,19225,456
08/12/2008,17:00:00,19225,19290,19205,19270,521
08/12/2008,17:15:00,19260,19330,19215,19270,986
08/12/2008,17:30:00,19275,19310,19080,19235,870
09/12/2008,09:00:00,19190,19190,19020,19075,883
09/12/2008,09:15:00,19090,19100,18925,18940,638
09/12/2008,09:30:00,18940,19050,18930,19040,349
09/12/2008,09:45:00,19045,19115,19005,19050,575
09/12/2008,10:00:00,19050,19225,19030,19215,532
09/12/2008,10:15:00,19210,19305,19190,19260,649
09/12/2008,10:30:00,19255,19285,19205,19260,380
09/12/2008,10:45:00,19260,19370,19260,19330,477
09/12/2008,11:00:00,19335,19355,19260,19295,368
09/12/2008,11:15:00,19295,19505,19290,19495,649
09/12/2008,11:30:00,19495,19560,19480,19530,469
09/12/2008,11:45:00,19525,19655,19505,19620,603
09/12/2008,12:00:00,19615,19620,19560,19605,354
09/12/2008,12:15:00,19605,19630,19540,19550,326
09/12/2008,12:30:00,19545,19575,19520,19540,311
09/12/2008,12:45:00,19550,19625,19550,19605,247
09/12/2008,13:00:00,19610,19665,19610,19650,219
09/12/2008,13:15:00,19650,19665,19595,19620,324
09/12/2008,13:30:00,19620,19665,19620,19660,169
09/12/2008,13:45:00,19660,19680,19605,19615,281
09/12/2008,14:00:00,19610,19620,19470,19495,462
09/12/2008,14:15:00,19485,19490,19425,19490,380
09/12/2008,14:30:00,19490,19560,19480,19505,346
09/12/2008,14:45:00,19500,19510,19370,19425,377
09/12/2008,15:00:00,19425,19480,19410,19445,340
09/12/2008,15:15:00,19445,19505,19435,19500,241
09/12/2008,15:30:00,19495,19525,19370,19505,574
09/12/2008,15:45:00,19500,19575,19400,19420,524
09/12/2008,16:00:00,19425,19625,19425,19625,703
09/12/2008,16:15:00,19630,19660,19560,19580,568
09/12/2008,16:30:00,19575,19730,19575,19700,731
09/12/2008,16:45:00,19700,19775,19700,19735,635
09/12/2008,17:00:00,19740,19790,19665,19685,737
09/12/2008,17:15:00,19680,19710,19590,19640,1198
09/12/2008,17:30:00,19650,19675,19595,19600,357
10/12/2008,09:00:00,19685,19850,19675,19850,711
10/12/2008,09:15:00,19840,19850,19615,19630,691
10/12/2008,09:30:00,19620,19665,19540,19555,470
10/12/2008,09:45:00,19545,19630,19515,19630,373
10/12/2008,10:00:00,19630,19645,19535,19595,299
10/12/2008,10:15:00,19590,19625,19520,19620,296
10/12/2008,10:30:00,19620,19625,19560,19600,160
10/12/2008,10:45:00,19600,19640,19550,19550,254
10/12/2008,11:00:00,19545,19590,19545,19575,189
10/12/2008,11:15:00,19590,19620,19580,19595,147
10/12/2008,11:30:00,19590,19590,19450,19470,378
10/12/2008,11:45:00,19455,19565,19455,19565,205
10/12/2008,12:00:00,19565,19645,19545,19645,246
10/12/2008,12:15:00,19645,19700,19640,19660,233
10/12/2008,12:30:00,19660,19725,19650,19700,259
10/12/2008,12:45:00,19705,19770,19700,19755,275
10/12/2008,13:00:00,19770,19830,19755,19800,363
10/12/2008,13:15:00,19805,19810,19705,19740,280
10/12/2008,13:30:00,19745,19755,19715,19725,97
10/12/2008,13:45:00,19735,19750,19710,19720,131
10/12/2008,14:00:00,19720,19755,19710,19745,220
10/12/2008,14:15:00,19740,19755,19715,19730,195
10/12/2008,14:30:00,19740,19800,19725,19795,185
10/12/2008,14:45:00,19805,19860,19790,19790,295
10/12/2008,15:00:00,19795,19830,19780,19815,152
10/12/2008,15:15:00,19815,19860,19810,19820,199
10/12/2008,15:30:00,19820,19885,19775,19810,593
10/12/2008,15:45:00,19805,19855,19705,19715,534
10/12/2008,16:00:00,19725,19835,19710,19835,478
10/12/2008,16:15:00,19835,19930,19835,19850,637
10/12/2008,16:30:00,19845,19890,19770,19780,521
10/12/2008,16:45:00,19775,19805,19740,19785,475
10/12/2008,17:00:00,19780,19840,19745,19825,396
10/12/2008,17:15:00,19840,19905,19815,19860,625
10/12/2008,17:30:00,19860,19890,19830,19865,265
11/12/2008,09:00:00,19790,19855,19700,19820,657
11/12/2008,09:15:00,19825,19830,19740,19740,606
11/12/2008,09:30:00,19735,19750,19620,19635,748
11/12/2008,09:45:00,19620,19645,19560,19635,548
11/12/2008,10:00:00,19630,19645,19585,19640,325
11/12/2008,10:15:00,19640,19675,19630,19670,278
11/12/2008,10:30:00,19675,19710,19650,19700,310
11/12/2008,10:45:00,19695,19705,19630,19675,179
11/12/2008,11:00:00,19680,19755,19665,19750,196
11/12/2008,11:15:00,19760,19850,19740,19835,349
11/12/2008,11:30:00,19840,19940,19835,19890,592
11/12/2008,11:45:00,19890,19940,19870,19930,326
11/12/2008,12:00:00,19920,19975,19900,19915,350
11/12/2008,12:15:00,19910,19910,19860,19890,141
11/12/2008,12:30:00,19885,19885,19840,19875,181
11/12/2008,12:45:00,19870,19940,19865,19910,130
11/12/2008,13:00:00,19920,19920,19815,19840,173
11/12/2008,13:15:00,19840,19850,19785,19820,181
11/12/2008,13:30:00,19815,19840,19795,19835,157
11/12/2008,13:45:00,19835,19855,19790,19830,203
11/12/2008,14:00:00,19825,19825,19750,19770,151
11/12/2008,14:15:00,19750,19770,19740,19765,81
11/12/2008,14:30:00,19760,19760,19615,19615,538
11/12/2008,14:45:00,19620,19695,19615,19675,227
11/12/2008,15:00:00,19680,19720,19660,19665,160
11/12/2008,15:15:00,19675,19705,19650,19670,130
11/12/2008,15:30:00,19670,19725,19580,19695,446
11/12/2008,15:45:00,19700,19795,19700,19755,423
11/12/2008,16:00:00,19745,19815,19715,19800,492
11/12/2008,16:15:00,19805,19905,19765,19880,613
11/12/2008,16:30:00,19880,19935,19760,19795,741
11/12/2008,16:45:00,19790,19815,19745,19760,362
11/12/2008,17:00:00,19760,19795,19710,19785,493
11/12/2008,17:15:00,19790,19795,19650,19670,668
11/12/2008,17:30:00,19665,19685,19580,19615,379
12/12/2008,09:00:00,18850,19060,18755,18820,2178
12/12/2008,09:15:00,18805,18915,18730,18910,873
12/12/2008,09:30:00,18900,18915,18840,18885,567
12/12/2008,09:45:00,18890,18935,18840,18860,482
12/12/2008,10:00:00,18855,18860,18780,18810,611
12/12/2008,10:15:00,18805,18865,18785,18805,557
12/12/2008,10:30:00,18800,18835,18765,18815,397
12/12/2008,10:45:00,18815,18840,18710,18720,1620
12/12/2008,11:00:00,18715,18715,18615,18685,594
12/12/2008,11:15:00,18680,18690,18640,18660,158
12/12/2008,11:30:00,18655,18720,18655,18720,186
12/12/2008,11:45:00,18725,18740,18645,18655,132
12/12/2008,12:00:00,18645,18655,18545,18595,514
12/12/2008,12:15:00,18595,18670,18555,18665,323
12/12/2008,12:30:00,18665,18680,18605,18680,132
12/12/2008,12:45:00,18675,18760,18670,18735,244
12/12/2008,13:00:00,18720,18765,18705,18755,211
12/12/2008,13:15:00,18760,18770,18740,18760,125
12/12/2008,13:30:00,18765,18765,18715,18715,111
12/12/2008,13:45:00,18725,18745,18675,18710,132
12/12/2008,14:00:00,18720,18720,18650,18680,125
12/12/2008,14:15:00,18700,18740,18695,18720,162
12/12/2008,14:30:00,18730,18845,18730,18820,416
12/12/2008,14:45:00,18820,18875,18815,18820,430
12/12/2008,15:00:00,18820,18975,18775,18880,587
12/12/2008,15:15:00,18870,18945,18835,18900,528
12/12/2008,15:30:00,18895,19085,18815,19050,1050
12/12/2008,15:45:00,19045,19190,18960,19105,825
12/12/2008,16:00:00,19120,19230,19075,19115,876
12/12/2008,16:15:00,19105,19135,19030,19110,481
12/12/2008,16:30:00,19105,19140,18995,19120,408
12/12/2008,16:45:00,19120,19320,19075,19290,575
12/12/2008,17:00:00,19290,19310,19220,19250,563
12/12/2008,17:15:00,19240,19295,19180,19200,787
12/12/2008,17:30:00,19200,19335,19175,19290,718
15/12/2008,09:00:00,19495,19580,19415,19440,911
15/12/2008,09:15:00,19435,19530,19435,19505,828
15/12/2008,09:30:00,19505,19545,19465,19490,406
15/12/2008,09:45:00,19495,19495,19380,19400,1471
15/12/2008,10:00:00,19390,19390,19250,19250,1605
15/12/2008,10:15:00,19250,19270,19200,19255,755
15/12/2008,10:30:00,19260,19265,19210,19215,277
15/12/2008,10:45:00,19205,19240,19175,19235,398
15/12/2008,11:00:00,19240,19295,19215,19285,287
15/12/2008,11:15:00,19290,19335,19270,19310,811
15/12/2008,11:30:00,19325,19335,19290,19295,133
15/12/2008,11:45:00,19300,19375,19290,19365,187
15/12/2008,12:00:00,19365,19370,19305,19310,280
15/12/2008,12:15:00,19320,19330,19265,19285,277
15/12/2008,12:30:00,19285,19295,19220,19240,207
15/12/2008,12:45:00,19235,19285,19230,19260,2279
15/12/2008,13:00:00,19255,19255,19115,19120,392
15/12/2008,13:15:00,19115,19170,19090,19160,704
15/12/2008,13:30:00,19160,19160,19105,19105,163
15/12/2008,13:45:00,19100,19115,19070,19090,205
15/12/2008,14:00:00,19085,19160,19085,19145,142
15/12/2008,14:15:00,19145,19165,19145,19155,165
15/12/2008,14:30:00,19165,19235,19155,19200,434
15/12/2008,14:45:00,19205,19210,19155,19175,269
15/12/2008,15:00:00,19170,19250,19150,19210,274
15/12/2008,15:15:00,19215,19275,19210,19220,418
15/12/2008,15:30:00,19225,19225,19100,19115,713
15/12/2008,15:45:00,19110,19150,19015,19035,1079
15/12/2008,16:00:00,19025,19040,18960,18995,1225
15/12/2008,16:15:00,18990,19015,18885,18960,1103
15/12/2008,16:30:00,18960,19060,18955,19030,777
15/12/2008,16:45:00,19020,19040,18910,18955,608
15/12/2008,17:00:00,18930,19025,18910,19015,580
15/12/2008,17:15:00,19025,19080,19000,19065,617
15/12/2008,17:30:00,19070,19090,19015,19070,496
16/12/2008,09:00:00,19015,19125,19015,19090,936
16/12/2008,09:15:00,19090,19115,19045,19065,436
16/12/2008,09:30:00,19060,19090,18975,18975,547
16/12/2008,09:45:00,18985,19045,18955,19020,897
16/12/2008,10:00:00,19025,19130,19020,19125,1747
16/12/2008,10:15:00,19130,19175,19115,19155,437
16/12/2008,10:30:00,19155,19250,19155,19240,438
16/12/2008,10:45:00,19240,19240,19185,19215,578
16/12/2008,11:00:00,19215,19245,19175,19180,539
16/12/2008,11:15:00,19180,19210,19175,19190,643
16/12/2008,11:30:00,19185,19215,19170,19175,356
16/12/2008,11:45:00,19175,19205,19140,19145,253
16/12/2008,12:00:00,19135,19140,19060,19070,285
16/12/2008,12:15:00,19070,19075,19025,19065,589
16/12/2008,12:30:00,19075,19110,19055,19055,122
16/12/2008,12:45:00,19060,19095,19055,19085,129
16/12/2008,13:00:00,19090,19100,19060,19100,384
16/12/2008,13:15:00,19095,19180,19090,19125,493
16/12/2008,13:30:00,19125,19150,19095,19105,621
16/12/2008,13:45:00,19105,19125,19070,19100,149
16/12/2008,14:00:00,19100,19170,19100,19170,198
16/12/2008,14:15:00,19160,19175,19055,19115,345
16/12/2008,14:30:00,19135,19135,18940,18990,1387
16/12/2008,14:45:00,18990,19075,18985,19045,494
16/12/2008,15:00:00,19040,19090,19030,19065,392
16/12/2008,15:15:00,19055,19055,18915,18990,1132
16/12/2008,15:30:00,18980,19155,18960,19125,833
16/12/2008,15:45:00,19130,19215,19115,19155,732
16/12/2008,16:00:00,19140,19210,19110,19190,1465
16/12/2008,16:15:00,19180,19200,19100,19155,403
16/12/2008,16:30:00,19160,19185,19070,19100,819
16/12/2008,16:45:00,19105,19150,19070,19150,567
16/12/2008,17:00:00,19155,19215,19140,19190,1838
16/12/2008,17:15:00,19190,19320,19170,19310,698
16/12/2008,17:30:00,19310,19345,19295,19320,1673
17/12/2008,09:00:00,19425,19555,19425,19505,2255
17/12/2008,09:15:00,19505,19525,19425,19430,633
17/12/2008,09:30:00,19425,19430,19270,19310,1408
17/12/2008,09:45:00,19315,19345,19235,19265,844
17/12/2008,10:00:00,19255,19255,19030,19095,936
17/12/2008,10:15:00,19090,19170,19070,19120,3626
17/12/2008,10:30:00,19110,19150,19080,19100,315
17/12/2008,10:45:00,19090,19150,19055,19110,522
17/12/2008,11:00:00,19120,19125,19060,19095,557
17/12/2008,11:15:00,19100,19180,19100,19170,279
17/12/2008,11:30:00,19180,19290,19160,19265,627
17/12/2008,11:45:00,19265,19300,19240,19280,543
17/12/2008,12:00:00,19285,19350,19285,19300,298
17/12/2008,12:15:00,19300,19310,19235,19255,370
17/12/2008,12:30:00,19260,19260,19190,19195,1110
17/12/2008,12:45:00,19190,19230,19185,19205,346
17/12/2008,13:00:00,19215,19225,19135,19180,1486
17/12/2008,13:15:00,19175,19235,19165,19205,1363
17/12/2008,13:30:00,19220,19230,19160,19195,258
17/12/2008,13:45:00,19205,19220,19165,19215,133
17/12/2008,14:00:00,19205,19270,19180,19230,323
17/12/2008,14:15:00,19220,19235,19170,19230,997
17/12/2008,14:30:00,19240,19300,19230,19275,383
17/12/2008,14:45:00,19275,19300,19215,19265,1290
17/12/2008,15:00:00,19270,19310,19265,19285,967
17/12/2008,15:15:00,19270,19270,19225,19245,285
17/12/2008,15:30:00,19250,19290,19185,19260,611
17/12/2008,15:45:00,19265,19340,19250,19325,472
17/12/2008,16:00:00,19330,19365,19190,19195,890
17/12/2008,16:15:00,19195,19270,19190,19270,2258
17/12/2008,16:30:00,19275,19320,19240,19315,421
17/12/2008,16:45:00,19315,19335,19240,19295,859
17/12/2008,17:00:00,19300,19340,19290,19310,650
17/12/2008,17:15:00,19310,19420,19255,19390,1745
17/12/2008,17:30:00,19390,19445,19370,19420,672
18/12/2008,09:00:00,19375,19505,19345,19375,912
18/12/2008,09:15:00,19375,19395,19310,19390,561
18/12/2008,09:30:00,19380,19420,19330,19335,337
18/12/2008,09:45:00,19340,19400,19330,19385,291
18/12/2008,10:00:00,19385,19435,19345,19415,334
18/12/2008,10:15:00,19425,19455,19410,19430,416
18/12/2008,10:30:00,19425,19480,19425,19445,545
18/12/2008,10:45:00,19445,19450,19370,19395,388
18/12/2008,11:00:00,19400,19405,19340,19365,396
18/12/2008,11:15:00,19370,19375,19315,19315,392
18/12/2008,11:30:00,19320,19330,19230,19265,464
18/12/2008,11:45:00,19250,19320,19240,19310,381
18/12/2008,12:00:00,19320,19400,19315,19400,269
18/12/2008,12:15:00,19395,19405,19355,19365,170
18/12/2008,12:30:00,19360,19375,19350,19350,174
18/12/2008,12:45:00,19345,19385,19340,19380,105
18/12/2008,13:00:00,19375,19390,19340,19360,381
18/12/2008,13:15:00,19360,19375,19350,19360,61
18/12/2008,13:30:00,19365,19385,19350,19375,127
18/12/2008,13:45:00,19385,19405,19375,19390,296
18/12/2008,14:00:00,19395,19400,19365,19370,146
18/12/2008,14:15:00,19365,19385,19360,19370,219
18/12/2008,14:30:00,19380,19445,19375,19405,1585
18/12/2008,14:45:00,19400,19405,19345,19365,735
18/12/2008,15:00:00,19355,19390,19355,19375,184
18/12/2008,15:15:00,19375,19395,19355,19360,219
18/12/2008,15:30:00,19355,19390,19310,19370,599
18/12/2008,15:45:00,19375,19380,19265,19275,473
18/12/2008,16:00:00,19295,19385,19275,19365,551
18/12/2008,16:15:00,19365,19380,19300,19360,599
18/12/2008,16:30:00,19360,19460,19360,19440,1018
18/12/2008,16:45:00,19455,19565,19440,19545,575
18/12/2008,17:00:00,19545,19635,19540,19570,1816
18/12/2008,17:15:00,19565,19600,19500,19575,1026
18/12/2008,17:30:00,19565,19675,19560,19670,516
19/12/2008,09:00:00,19370,19370,19100,19150,50