DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
27/10/2008,14:40:00,19230,19230,19210,19225,14
27/10/2008,15:00:00,19230,19440,19160,19160,1290
27/10/2008,15:20:00,19160,19315,19065,19110,843
27/10/2008,15:40:00,19110,19275,19030,19260,833
27/10/2008,16:00:00,19260,19405,19130,19260,794
27/10/2008,16:20:00,19260,19290,19065,19160,858
27/10/2008,16:40:00,19155,19300,19130,19205,772
27/10/2008,17:00:00,19205,19290,19110,19110,1350
27/10/2008,17:20:00,19115,19250,19065,19105,1827
28/10/2008,09:00:00,19850,19850,19495,19535,1831
28/10/2008,09:20:00,19550,19575,19035,19065,1385
28/10/2008,09:40:00,19070,19195,19000,19110,1545
28/10/2008,10:00:00,19110,19330,19110,19275,1379
28/10/2008,10:20:00,19275,19290,19000,19030,882
28/10/2008,10:40:00,19030,19095,18875,19080,1191
28/10/2008,11:00:00,19075,19270,19065,19250,711
28/10/2008,11:20:00,19250,19290,19145,19150,530
28/10/2008,11:40:00,19165,19295,19160,19225,559
28/10/2008,12:00:00,19245,19315,19210,19280,400
28/10/2008,12:20:00,19300,19370,19275,19310,475
28/10/2008,12:40:00,19310,19395,19240,19270,645
28/10/2008,13:00:00,19260,19305,19200,19295,540
28/10/2008,13:20:00,19290,19310,19230,19230,380
28/10/2008,13:40:00,19235,19310,19225,19240,396
28/10/2008,14:00:00,19230,19245,19165,19190,430
28/10/2008,14:20:00,19200,19275,19170,19195,497
28/10/2008,14:40:00,19195,19330,19180,19295,784
28/10/2008,15:00:00,19290,19290,19055,19080,1031
28/10/2008,15:20:00,19080,19105,18975,18980,1237
28/10/2008,15:40:00,18980,18985,18685,18735,1499
28/10/2008,16:00:00,18730,18800,18635,18800,1267
28/10/2008,16:20:00,18805,18890,18725,18840,816
28/10/2008,16:40:00,18835,18890,18700,18705,801
28/10/2008,17:00:00,18705,18780,18650,18715,1340
28/10/2008,17:20:00,18720,18790,18615,18785,1605
29/10/2008,09:00:00,19730,19900,19565,19750,2119
29/10/2008,09:20:00,19750,19925,19740,19915,1188
29/10/2008,09:40:00,19915,19945,19775,19830,1218
29/10/2008,10:00:00,19820,19890,19755,19850,863
29/10/2008,10:20:00,19850,19860,19665,19700,609
29/10/2008,10:40:00,19700,19840,19700,19835,662
29/10/2008,11:00:00,19845,19920,19840,19890,786
29/10/2008,11:20:00,19880,19900,19815,19850,632
29/10/2008,11:40:00,19860,19970,19845,19910,956
29/10/2008,12:00:00,19925,19960,19875,19885,630
29/10/2008,12:20:00,19875,19990,19865,19965,556
29/10/2008,12:40:00,19970,20035,19945,20000,639
29/10/2008,13:00:00,20005,20140,19970,20060,677
29/10/2008,13:20:00,20055,20075,19925,19945,514
29/10/2008,13:40:00,19940,19955,19875,19930,405
29/10/2008,14:00:00,19940,19995,19910,19985,204
29/10/2008,14:20:00,19985,19990,19860,19905,370
29/10/2008,14:40:00,19905,20025,19895,19975,889
29/10/2008,15:00:00,19970,20160,19960,20120,911
29/10/2008,15:20:00,20110,20180,20020,20045,771
29/10/2008,15:40:00,20045,20120,19975,20085,815
29/10/2008,16:00:00,20085,20275,20065,20275,936
29/10/2008,16:20:00,20280,20360,20250,20285,837
29/10/2008,16:40:00,20295,20305,20220,20305,606
29/10/2008,17:00:00,20305,20305,20165,20235,905
29/10/2008,17:20:00,20230,20570,20220,20550,2532
30/10/2008,09:00:00,20850,20990,20610,20645,1805
30/10/2008,09:20:00,20645,20750,20585,20735,1084
30/10/2008,09:40:00,20750,20750,20605,20610,580
30/10/2008,10:00:00,20615,20650,20545,20640,695
30/10/2008,10:20:00,20635,20685,20600,20675,461
30/10/2008,10:40:00,20675,20720,20640,20690,367
30/10/2008,11:00:00,20700,20865,20695,20860,688
30/10/2008,11:20:00,20860,21020,20860,20985,966
30/10/2008,11:40:00,20980,20985,20880,20970,545
30/10/2008,12:00:00,20970,20970,20915,20925,317
30/10/2008,12:20:00,20925,20995,20900,20950,326
30/10/2008,12:40:00,20940,21090,20940,21080,574
30/10/2008,13:00:00,21085,21135,21045,21080,413
30/10/2008,13:20:00,21070,21080,20965,21035,586
30/10/2008,13:40:00,21030,21110,20970,21090,367
30/10/2008,14:00:00,21090,21235,21085,21210,685
30/10/2008,14:20:00,21205,21210,21075,21095,720
30/10/2008,14:40:00,21085,21205,21065,21120,775
30/10/2008,15:00:00,21115,21205,21050,21075,839
30/10/2008,15:20:00,21085,21115,20935,20955,917
30/10/2008,15:40:00,20950,20975,20865,20880,956
30/10/2008,16:00:00,20890,20950,20680,20725,1173
30/10/2008,16:20:00,20730,20775,20575,20645,1169
30/10/2008,16:40:00,20640,20670,20420,20440,1609
30/10/2008,17:00:00,20430,20640,20400,20630,1232
30/10/2008,17:20:00,20615,20910,20605,20885,1593
31/10/2008,09:00:00,20640,20780,20570,20670,1444
31/10/2008,09:20:00,20660,20780,20620,20720,881
31/10/2008,09:40:00,20730,20850,20670,20680,915
31/10/2008,10:00:00,20690,20695,20510,20560,1062
31/10/2008,10:20:00,20545,20625,20545,20600,513
31/10/2008,10:40:00,20595,20615,20565,20610,376
31/10/2008,11:00:00,20610,20730,20610,20640,457
31/10/2008,11:20:00,20630,20650,20580,20630,356
31/10/2008,11:40:00,20625,20625,20460,20495,451
31/10/2008,12:00:00,20500,20535,20360,20400,748
31/10/2008,12:20:00,20400,20460,20380,20420,501
31/10/2008,12:40:00,20425,20535,20425,20480,269
31/10/2008,13:00:00,20495,20525,20465,20500,133
31/10/2008,13:20:00,20500,20535,20490,20505,282
31/10/2008,13:40:00,20515,20640,20490,20640,420
31/10/2008,14:00:00,20645,20735,20585,20690,523
31/10/2008,14:20:00,20690,20700,20525,20590,495
31/10/2008,14:40:00,20590,20705,20510,20705,911
31/10/2008,15:00:00,20700,20870,20675,20870,1051
31/10/2008,15:20:00,20875,20895,20750,20755,812
31/10/2008,15:40:00,20760,20935,20725,20900,854
31/10/2008,16:00:00,20915,21110,20910,21105,1031
31/10/2008,16:20:00,21100,21240,21065,21180,1112
31/10/2008,16:40:00,21185,21270,21140,21225,929
31/10/2008,17:00:00,21230,21235,21160,21170,860
31/10/2008,17:20:00,21160,21390,21000,21015,3096
03/11/2008,09:00:00,21430,21665,21430,21580,1485
03/11/2008,09:20:00,21580,21595,21450,21485,697
03/11/2008,09:40:00,21485,21640,21480,21635,2693
03/11/2008,10:00:00,21630,21650,21570,21645,631
03/11/2008,10:20:00,21650,21700,21650,21650,503
03/11/2008,10:40:00,21650,21655,21555,21585,526
03/11/2008,11:00:00,21570,21605,21565,21570,336
03/11/2008,11:20:00,21580,21585,21435,21490,530
03/11/2008,11:40:00,21495,21535,21470,21510,427
03/11/2008,12:00:00,21510,21535,21460,21475,266
03/11/2008,12:20:00,21480,21520,21470,21490,146
03/11/2008,12:40:00,21505,21575,21485,21565,285
03/11/2008,13:00:00,21570,21600,21555,21595,177
03/11/2008,13:20:00,21595,21630,21590,21615,182
03/11/2008,13:40:00,21620,21635,21585,21585,146
03/11/2008,14:00:00,21580,21585,21420,21430,489
03/11/2008,14:20:00,21440,21455,21360,21425,556
03/11/2008,14:40:00,21425,21450,21410,21445,208
03/11/2008,15:00:00,21440,21440,21365,21400,225
03/11/2008,15:20:00,21400,21560,21375,21555,715
03/11/2008,15:40:00,21560,21640,21525,21530,684
03/11/2008,16:00:00,21525,21580,21450,21540,1028
03/11/2008,16:20:00,21545,21555,21425,21530,867
03/11/2008,16:40:00,21530,21670,21525,21585,718
03/11/2008,17:00:00,21580,21615,21505,21535,667
03/11/2008,17:20:00,21525,21635,21495,21610,1019
04/11/2008,09:00:00,21705,21755,21620,21690,1802
04/11/2008,09:20:00,21695,21985,21695,21970,1446
04/11/2008,09:40:00,21960,21995,21885,21930,616
04/11/2008,10:00:00,21925,21930,21875,21900,347
04/11/2008,10:20:00,21895,22075,21890,22060,691
04/11/2008,10:40:00,22060,22110,22030,22105,694
04/11/2008,11:00:00,22105,22160,22085,22085,628
04/11/2008,11:20:00,22085,22155,22075,22155,395
04/11/2008,11:40:00,22150,22225,22125,22225,684
04/11/2008,12:00:00,22225,22330,22210,22270,787
04/11/2008,12:20:00,22270,22330,22255,22270,328
04/11/2008,12:40:00,22280,22290,22235,22250,214
04/11/2008,13:00:00,22250,22330,22250,22305,326
04/11/2008,13:20:00,22310,22405,22310,22395,464
04/11/2008,13:40:00,22400,22475,22395,22420,460
04/11/2008,14:00:00,22420,22455,22335,22335,421
04/11/2008,14:20:00,22330,22400,22325,22400,328
04/11/2008,14:40:00,22405,22405,22305,22355,467
04/11/2008,15:00:00,22350,22385,22310,22350,276
04/11/2008,15:20:00,22355,22390,22305,22315,447
04/11/2008,15:40:00,22315,22345,22270,22310,678
04/11/2008,16:00:00,22300,22470,22290,22470,848
04/11/2008,16:20:00,22470,22795,22460,22705,1948
04/11/2008,16:40:00,22705,22880,22675,22840,1506
04/11/2008,17:00:00,22835,23120,22830,23055,1318
04/11/2008,17:20:00,23065,23125,22955,23060,2351
05/11/2008,09:00:00,22980,23165,22675,22785,2179
05/11/2008,09:20:00,22785,23050,22780,22970,1397
05/11/2008,09:40:00,22970,22975,22745,22800,1081
05/11/2008,10:00:00,22795,22830,22615,22690,1062
05/11/2008,10:20:00,22695,22775,22650,22745,381
05/11/2008,10:40:00,22740,22745,22635,22690,419
05/11/2008,11:00:00,22680,22705,22545,22550,502
05/11/2008,11:20:00,22550,22660,22510,22570,537
05/11/2008,11:40:00,22580,22705,22565,22685,268
05/11/2008,12:00:00,22685,22820,22680,22820,500
05/11/2008,12:20:00,22825,22865,22805,22850,416
05/11/2008,12:40:00,22850,23000,22840,22880,436
05/11/2008,13:00:00,22890,22975,22815,22820,387
05/11/2008,13:20:00,22815,22895,22815,22845,264
05/11/2008,13:40:00,22855,22885,22735,22840,341
05/11/2008,14:00:00,22845,22890,22760,22785,480
05/11/2008,14:20:00,22785,22925,22785,22915,334
05/11/2008,14:40:00,22920,22985,22895,22950,316
05/11/2008,15:00:00,22945,22945,22860,22905,348
05/11/2008,15:20:00,22910,22925,22825,22870,1308
05/11/2008,15:40:00,22870,22870,22710,22725,873
05/11/2008,16:00:00,22720,22950,22685,22925,1551
05/11/2008,16:20:00,22925,23095,22925,22980,1012
05/11/2008,16:40:00,22980,23130,22850,22880,932
05/11/2008,17:00:00,22880,22940,22835,22905,697
05/11/2008,17:20:00,22915,22915,22715,22780,1195
06/11/2008,09:00:00,22355,22355,22020,22135,2065
06/11/2008,09:20:00,22135,22225,22120,22120,911
06/11/2008,09:40:00,22125,22175,22075,22165,659
06/11/2008,10:00:00,22160,22215,22150,22170,443
06/11/2008,10:20:00,22160,22185,22125,22175,270
06/11/2008,10:40:00,22180,22185,22055,22070,305
06/11/2008,11:00:00,22060,22065,21930,21985,886
06/11/2008,11:20:00,21990,22070,21955,22070,499
06/11/2008,11:40:00,22065,22085,22010,22025,405
06/11/2008,12:00:00,22015,22065,21960,21970,419
06/11/2008,12:20:00,21965,22135,21935,22120,538
06/11/2008,12:40:00,22115,22195,22105,22175,356
06/11/2008,13:00:00,22180,22480,22180,22455,1663
06/11/2008,13:20:00,22460,22705,22425,22610,1288
06/11/2008,13:40:00,22605,22605,22155,22170,1312
06/11/2008,14:00:00,22185,22235,22105,22160,596
06/11/2008,14:20:00,22160,22225,22140,22215,411
06/11/2008,14:40:00,22225,22270,22180,22185,485
06/11/2008,15:00:00,22185,22195,22070,22110,442
06/11/2008,15:20:00,22105,22345,22070,22310,580
06/11/2008,15:40:00,22305,22355,22110,22140,872
06/11/2008,16:00:00,22140,22170,22040,22100,866
06/11/2008,16:20:00,22120,22150,21850,21895,1151
06/11/2008,16:40:00,21890,21900,21775,21885,976
06/11/2008,17:00:00,21890,21915,21645,21670,904
06/11/2008,17:20:00,21665,21685,21310,21355,2719
07/11/2008,09:00:00,21570,21765,21515,21760,1794
07/11/2008,09:20:00,21755,21795,21615,21670,739
07/11/2008,09:40:00,21665,21705,21350,21430,988
07/11/2008,10:00:00,21430,21535,21365,21395,707
07/11/2008,10:20:00,21385,21400,21235,21275,1139
07/11/2008,10:40:00,21280,21300,21180,21240,1081
07/11/2008,11:00:00,21250,21370,21240,21340,561
07/11/2008,11:20:00,21340,21505,21330,21505,425
07/11/2008,11:40:00,21505,21525,21460,21490,238
07/11/2008,12:00:00,21500,21510,21430,21450,301
07/11/2008,12:20:00,21460,21505,21425,21490,226
07/11/2008,12:40:00,21490,21525,21380,21390,167
07/11/2008,13:00:00,21390,21460,21340,21460,291
07/11/2008,13:20:00,21460,21475,21345,21350,222
07/11/2008,13:40:00,21360,21400,21350,21380,133
07/11/2008,14:00:00,21385,21495,21365,21490,353
07/11/2008,14:20:00,21495,21510,21275,21350,1024
07/11/2008,14:40:00,21360,21440,21155,21160,987
07/11/2008,15:00:00,21155,21310,21125,21295,787
07/11/2008,15:20:00,21300,21485,21275,21430,822
07/11/2008,15:40:00,21430,21560,21370,21510,848
07/11/2008,16:00:00,21525,21830,21515,21800,1316
07/11/2008,16:20:00,21800,22035,21795,22025,1575
07/11/2008,16:40:00,22040,22040,21875,21925,1000
07/11/2008,17:00:00,21930,22000,21830,21900,972
07/11/2008,17:20:00,21910,22025,21790,22025,1361
10/11/2008,09:00:00,22385,22580,22385,22500,860
10/11/2008,09:20:00,22500,22640,22465,22575,844
10/11/2008,09:40:00,22590,22590,22505,22535,546
10/11/2008,10:00:00,22535,22560,22485,22515,311
10/11/2008,10:20:00,22515,22550,22485,22535,279
10/11/2008,10:40:00,22535,22600,22520,22560,476
10/11/2008,11:00:00,22555,22650,22550,22645,350
10/11/2008,11:20:00,22635,22720,22625,22685,408
10/11/2008,11:40:00,22690,22695,22615,22635,324
10/11/2008,12:00:00,22635,22670,22625,22640,202
10/11/2008,12:20:00,22640,22655,22585,22630,213
10/11/2008,12:40:00,22645,22645,22605,22605,158
10/11/2008,13:00:00,22605,22620,22585,22595,209
10/11/2008,13:20:00,22590,22600,22490,22530,490
10/11/2008,13:40:00,22530,22550,22515,22550,146
10/11/2008,14:00:00,22550,22580,22465,22465,267
10/11/2008,14:20:00,22475,22500,22395,22415,550
10/11/2008,14:40:00,22415,22475,22395,22400,208
10/11/2008,15:00:00,22395,22400,22265,22365,549
10/11/2008,15:20:00,22365,22420,22250,22270,712
10/11/2008,15:40:00,22260,22340,22215,22245,871
10/11/2008,16:00:00,22255,22305,22135,22250,764
10/11/2008,16:20:00,22255,22310,22140,22165,720
10/11/2008,16:40:00,22160,22190,22025,22030,818
10/11/2008,17:00:00,22020,22065,21940,21970,774
10/11/2008,17:20:00,21970,22095,21910,21930,925
11/11/2008,09:00:00,21780,21785,21565,21765,1061
11/11/2008,09:20:00,21765,21775,21670,21725,569
11/11/2008,09:40:00,21725,21725,21570,21635,572
11/11/2008,10:00:00,21630,21690,21580,21600,438
11/11/2008,10:20:00,21595,21645,21590,21635,256
11/11/2008,10:40:00,21640,21690,21545,21555,590
11/11/2008,11:00:00,21580,21625,21460,21540,859
11/11/2008,11:20:00,21550,21610,21515,21545,333
11/11/2008,11:40:00,21545,21610,21540,21570,258
11/11/2008,12:00:00,21575,21610,21540,21555,254
11/11/2008,12:20:00,21550,21550,21485,21500,316
11/11/2008,12:40:00,21505,21530,21475,21510,131
11/11/2008,13:00:00,21505,21515,21415,21430,403
11/11/2008,13:20:00,21430,21430,21250,21330,945
11/11/2008,13:40:00,21325,21375,21300,21300,300
11/11/2008,14:00:00,21310,21345,21155,21210,1037
11/11/2008,14:20:00,21210,21245,21115,21195,969
11/11/2008,14:40:00,21190,21290,21105,21175,743
11/11/2008,15:00:00,21165,21225,21135,21140,608
11/11/2008,15:20:00,21145,21250,21110,21165,742
11/11/2008,15:40:00,21175,21175,20890,20975,1693
11/11/2008,16:00:00,20965,21055,20935,20965,832
11/11/2008,16:20:00,20970,21020,20865,20970,1082
11/11/2008,16:40:00,20960,20975,20760,20775,1195
11/11/2008,17:00:00,20775,20845,20755,20755,925
11/11/2008,17:20:00,20755,20810,20605,20630,1769
12/11/2008,09:00:00,20980,21170,20920,21120,1658
12/11/2008,09:20:00,21115,21115,20990,21015,823
12/11/2008,09:40:00,21010,21015,20725,20810,1029
12/11/2008,10:00:00,20805,20915,20785,20910,715
12/11/2008,10:20:00,20915,20965,20840,20875,648
12/11/2008,10:40:00,20865,20870,20675,20720,840
12/11/2008,11:00:00,20715,20800,20700,20740,646
12/11/2008,11:20:00,20735,20890,20730,20875,531
12/11/2008,11:40:00,20870,20890,20800,20875,419
12/11/2008,12:00:00,20875,20945,20825,20930,403
12/11/2008,12:20:00,20935,21050,20925,21035,560
12/11/2008,12:40:00,21040,21090,21010,21060,354
12/11/2008,13:00:00,21060,21090,20965,20965,349
12/11/2008,13:20:00,20970,21015,20940,20955,222
12/11/2008,13:40:00,20955,20960,20810,20815,510
12/11/2008,14:00:00,20810,20855,20755,20800,437
12/11/2008,14:20:00,20795,20850,20755,20780,220
12/11/2008,14:40:00,20780,20785,20560,20630,1227
12/11/2008,15:00:00,20635,20645,20475,20525,973
12/11/2008,15:20:00,20520,20600,20460,20595,949
12/11/2008,15:40:00,20600,20655,20470,20555,963
12/11/2008,16:00:00,20550,20595,20380,20410,1255
12/11/2008,16:20:00,20420,20455,20085,20090,1756
12/11/2008,16:40:00,20095,20215,20070,20175,1246
12/11/2008,17:00:00,20175,20180,20020,20130,1116
12/11/2008,17:20:00,20135,20270,20115,20180,1596
13/11/2008,09:00:00,19985,20210,19825,20125,1565
13/11/2008,09:20:00,20120,20390,20080,20390,1118
13/11/2008,09:40:00,20380,20390,20280,20315,847
13/11/2008,10:00:00,20315,20525,20300,20490,972
13/11/2008,10:20:00,20485,20555,20395,20465,738
13/11/2008,10:40:00,20455,20485,20400,20460,363
13/11/2008,11:00:00,20455,20455,20240,20240,667
13/11/2008,11:20:00,20240,20250,20005,20015,872
13/11/2008,11:40:00,20010,20135,19960,20105,849
13/11/2008,12:00:00,20095,20105,19940,19985,782
13/11/2008,12:20:00,19995,20185,19985,20145,702
13/11/2008,12:40:00,20160,20265,20140,20235,499
13/11/2008,13:00:00,20240,20340,20220,20330,542
13/11/2008,13:20:00,20335,20360,20240,20295,396
13/11/2008,13:40:00,20305,20305,20135,20140,287
13/11/2008,14:00:00,20150,20230,20140,20170,246
13/11/2008,14:20:00,20165,20290,20100,20265,672
13/11/2008,14:40:00,20280,20280,20180,20230,601
13/11/2008,15:00:00,20225,20375,20220,20280,689
13/11/2008,15:20:00,20280,20470,20275,20350,847
13/11/2008,15:40:00,20350,20355,20160,20220,1150
13/11/2008,16:00:00,20210,20470,20200,20415,1096
13/11/2008,16:20:00,20415,20510,20330,20415,924
13/11/2008,16:40:00,20420,20435,20210,20320,923
13/11/2008,17:00:00,20320,20365,20195,20210,1153
13/11/2008,17:20:00,20205,20420,20165,20365,1181
14/11/2008,09:00:00,21045,21050,20830,20895,1921
14/11/2008,09:20:00,20905,20910,20765,20870,1112
14/11/2008,09:40:00,20870,20920,20810,20870,642
14/11/2008,10:00:00,20870,20965,20865,20915,488
14/11/2008,10:20:00,20920,20940,20855,20860,339
14/11/2008,10:40:00,20860,20865,20800,20810,384
14/11/2008,11:00:00,20815,20840,20670,20680,682
14/11/2008,11:20:00,20680,20830,20680,20780,424
14/11/2008,11:40:00,20785,20840,20770,20800,322
14/11/2008,12:00:00,20805,20920,20805,20860,503
14/11/2008,12:20:00,20855,20960,20840,20945,370
14/11/2008,12:40:00,20950,20950,20865,20900,263
14/11/2008,13:00:00,20895,20915,20845,20885,349
14/11/2008,13:20:00,20885,20935,20855,20920,209
14/11/2008,13:40:00,20920,20945,20835,20845,194
14/11/2008,14:00:00,20840,20860,20720,20760,521
14/11/2008,14:20:00,20755,20925,20720,20860,711
14/11/2008,14:40:00,20860,20915,20790,20860,501
14/11/2008,15:00:00,20855,20870,20720,20740,292
14/11/2008,15:20:00,20740,20880,20715,20880,432
14/11/2008,15:40:00,20880,21045,20860,21020,999
14/11/2008,16:00:00,21020,21095,20805,20840,1287
14/11/2008,16:20:00,20840,20935,20685,20685,905
14/11/2008,16:40:00,20695,20775,20635,20650,943
14/11/2008,17:00:00,20655,20760,20570,20740,1040
14/11/2008,17:20:00,20760,20805,20705,20710,1253
17/11/2008,09:00:00,20840,20840,20510,20615,946
17/11/2008,09:20:00,20615,20720,20600,20675,710
17/11/2008,09:40:00,20680,20775,20670,20730,936
17/11/2008,10:00:00,20730,20770,20680,20760,347
17/11/2008,10:20:00,20760,20790,20665,20665,478
17/11/2008,10:40:00,20660,20670,20535,20540,747
17/11/2008,11:00:00,20545,20550,20370,20420,1240
17/11/2008,11:20:00,20420,20470,20375,20405,430
17/11/2008,11:40:00,20405,20420,20255,20270,874
17/11/2008,12:00:00,20260,20305,20150,20170,732
17/11/2008,12:20:00,20180,20210,20020,20050,957
17/11/2008,12:40:00,20050,20210,20035,20205,632
17/11/2008,13:00:00,20200,20230,20140,20170,273
17/11/2008,13:20:00,20180,20190,20105,20175,242
17/11/2008,13:40:00,20180,20275,20145,20245,360
17/11/2008,14:00:00,20240,20340,20220,20285,408
17/11/2008,14:20:00,20280,20325,20220,20225,377
17/11/2008,14:40:00,20225,20285,20175,20255,438
17/11/2008,15:00:00,20250,20380,20230,20365,553
17/11/2008,15:20:00,20375,20435,20310,20345,783
17/11/2008,15:40:00,20350,20425,20255,20395,944
17/11/2008,16:00:00,20395,20430,20105,20110,1058
17/11/2008,16:20:00,20110,20120,19930,20075,2004
17/11/2008,16:40:00,20070,20130,19875,19890,1305
17/11/2008,17:00:00,19895,20155,19870,20055,910
17/11/2008,17:20:00,20065,20160,19960,20160,1258
18/11/2008,09:00:00,20120,20190,20010,20045,823
18/11/2008,09:20:00,20045,20055,19835,19875,1088
18/11/2008,09:40:00,19890,19900,19580,19645,1358
18/11/2008,10:00:00,19650,19680,19480,19555,1042
18/11/2008,10:20:00,19560,19680,19550,19655,605
18/11/2008,10:40:00,19640,19645,19530,19625,669
18/11/2008,11:00:00,19610,19730,19610,19695,430
18/11/2008,11:20:00,19700,19710,19600,19625,400
18/11/2008,11:40:00,19635,19705,19580,19670,513
18/11/2008,12:00:00,19675,19710,19635,19665,406
18/11/2008,12:20:00,19660,19700,19575,19585,348
18/11/2008,12:40:00,19575,19675,19560,19650,276
18/11/2008,13:00:00,19660,19710,19640,19645,226
18/11/2008,13:20:00,19640,19690,19620,19650,112
18/11/2008,13:40:00,19645,19660,19580,19660,346
18/11/2008,14:00:00,19650,19810,19635,19775,596
18/11/2008,14:20:00,19780,19800,19665,19775,534
18/11/2008,14:40:00,19765,19845,19740,19765,651
18/11/2008,15:00:00,19770,19815,19735,19810,309
18/11/2008,15:20:00,19810,19955,19785,19945,957
18/11/2008,15:40:00,19950,20050,19880,19955,1333
18/11/2008,16:00:00,19955,20075,19840,20070,1109
18/11/2008,16:20:00,20080,20230,20040,20220,1263
18/11/2008,16:40:00,20215,20250,20030,20060,915
18/11/2008,17:00:00,20065,20095,19965,20085,785
18/11/2008,17:20:00,20080,20220,19975,20220,1146
19/11/2008,09:00:00,20065,20095,19850,19870,1332
19/11/2008,09:20:00,19880,19985,19855,19920,896
19/11/2008,09:40:00,19940,19940,19770,19855,987
19/11/2008,10:00:00,19850,19875,19680,19695,864
19/11/2008,10:20:00,19700,19825,19695,19780,625
19/11/2008,10:40:00,19775,19865,19745,19815,531
19/11/2008,11:00:00,19820,19900,19790,19895,422
19/11/2008,11:20:00,19895,19940,19845,19905,271
19/11/2008,11:40:00,19910,19980,19900,19940,284
19/11/2008,12:00:00,19935,19935,19875,19915,326
19/11/2008,12:20:00,19915,19915,19795,19805,281
19/11/2008,12:40:00,19800,19860,19780,19845,276
19/11/2008,13:00:00,19850,19865,19785,19800,289
19/11/2008,13:20:00,19795,19810,19760,19785,254
19/11/2008,13:40:00,19780,19800,19635,19645,794
19/11/2008,14:00:00,19640,19730,19630,19660,344
19/11/2008,14:20:00,19640,19860,19630,19695,479
19/11/2008,14:40:00,19700,19740,19555,19590,839
19/11/2008,15:00:00,19585,19755,19575,19740,623
19/11/2008,15:20:00,19750,19880,19700,19845,613
19/11/2008,15:40:00,19850,19880,19665,19715,988
19/11/2008,16:00:00,19725,19915,19695,19830,995
19/11/2008,16:20:00,19830,19845,19665,19700,875
19/11/2008,16:40:00,19700,19735,19495,19530,1305
19/11/2008,17:00:00,19525,19635,19500,19590,924
19/11/2008,17:20:00,19580,19585,19425,19540,1736
20/11/2008,09:00:00,18950,19060,18860,18870,1824
20/11/2008,09:20:00,18865,19025,18825,18925,1263
20/11/2008,09:40:00,18935,18985,18870,18935,822
20/11/2008,10:00:00,18935,19060,18925,19020,788
20/11/2008,10:20:00,19025,19075,18980,19000,466
20/11/2008,10:40:00,19000,19010,18885,18945,585
20/11/2008,11:00:00,18935,18980,18900,18960,373
20/11/2008,11:20:00,18965,18970,18875,18950,465
20/11/2008,11:40:00,18955,19050,18950,18995,529
20/11/2008,12:00:00,18980,19000,18935,18950,376
20/11/2008,12:20:00,18945,18965,18925,18950,231
20/11/2008,12:40:00,18955,19075,18945,19065,549
20/11/2008,13:00:00,19060,19220,19035,19200,1082
20/11/2008,13:20:00,19195,19210,19055,19055,413
20/11/2008,13:40:00,19055,19150,19040,19100,312
20/11/2008,14:00:00,19100,19180,19055,19165,362
20/11/2008,14:20:00,19155,19180,18960,19010,754
20/11/2008,14:40:00,19010,19070,18915,18970,583
20/11/2008,15:00:00,18965,19060,18920,19035,651
20/11/2008,15:20:00,19030,19100,18905,18915,558
20/11/2008,15:40:00,18910,19020,18830,18875,1086
20/11/2008,16:00:00,18870,18910,18650,18710,1517
20/11/2008,16:20:00,18715,18995,18700,18860,1222
20/11/2008,16:40:00,18870,19180,18870,19095,1396
20/11/2008,17:00:00,19105,19250,19010,19175,1283
20/11/2008,17:20:00,19160,19190,19010,19075,1238
21/11/2008,09:00:00,19235,19235,18920,19125,1849
21/11/2008,09:20:00,19165,19285,19050,19205,1035
21/11/2008,09:40:00,19205,19210,19065,19195,1217
21/11/2008,10:00:00,19200,19265,19160,19210,1010
21/11/2008,10:20:00,19225,19265,19160,19175,464
21/11/2008,10:40:00,19175,19260,19170,19215,551
21/11/2008,11:00:00,19215,19380,19210,19290,796
21/11/2008,11:20:00,19300,19325,19240,19280,308
21/11/2008,11:40:00,19275,19330,19060,19100,856
21/11/2008,12:00:00,19100,19190,19085,19095,477
21/11/2008,12:20:00,19100,19120,19030,19075,529
21/11/2008,12:40:00,19060,19150,19050,19095,274
21/11/2008,13:00:00,19085,19100,19000,19065,527
21/11/2008,13:20:00,19065,19065,18975,18995,326
21/11/2008,13:40:00,19000,19020,18855,18855,435
21/11/2008,14:00:00,18855,18940,18800,18870,994
21/11/2008,14:20:00,18865,18945,18780,18805,812
21/11/2008,14:40:00,18810,18960,18795,18930,517
21/11/2008,15:00:00,18925,18935,18825,18895,396
21/11/2008,15:20:00,18900,18985,18845,18850,893
21/11/2008,15:40:00,18850,19090,18810,18840,1622
21/11/2008,16:00:00,18850,18930,18675,18715,1447
21/11/2008,16:20:00,18700,18765,18555,18630,1546
21/11/2008,16:40:00,18635,18720,18260,18320,1310
21/11/2008,17:00:00,18325,18425,18195,18425,1208
21/11/2008,17:20:00,18425,18600,18405,18545,1335
24/11/2008,09:00:00,18975,18975,18665,18815,1122
24/11/2008,09:20:00,18825,18885,18720,18720,725
24/11/2008,09:40:00,18715,18885,18715,18810,488
24/11/2008,10:00:00,18805,18970,18785,18965,816
24/11/2008,10:20:00,18960,19115,18950,19115,894
24/11/2008,10:40:00,19110,19135,19070,19095,579
24/11/2008,11:00:00,19090,19170,19035,19125,663
24/11/2008,11:20:00,19115,19120,19065,19070,376
24/11/2008,11:40:00,19070,19080,18990,18995,367
24/11/2008,12:00:00,18990,19110,18990,19105,476
24/11/2008,12:20:00,19105,19150,19075,19110,309
24/11/2008,12:40:00,19115,19130,19075,19105,176
24/11/2008,13:00:00,19110,19110,19050,19080,396
24/11/2008,13:20:00,19075,19105,19010,19035,197
24/11/2008,13:40:00,19040,19095,19030,19065,205
24/11/2008,14:00:00,19065,19100,19045,19080,104
24/11/2008,14:20:00,19080,19090,18990,19030,289
24/11/2008,14:40:00,19035,19065,19015,19050,236
24/11/2008,15:00:00,19060,19125,19035,19115,391
24/11/2008,15:20:00,19110,19260,19110,19145,950
24/11/2008,15:40:00,19140,19150,19045,19140,729
24/11/2008,16:00:00,19150,19320,19130,19320,1277
24/11/2008,16:20:00,19310,19480,19275,19395,1420
24/11/2008,16:40:00,19400,19750,19390,19745,1614
24/11/2008,17:00:00,19750,19775,19595,19685,1112
24/11/2008,17:20:00,19680,19985,19665,19685,2469
25/11/2008,09:00:00,19680,19740,19450,19645,1269
25/11/2008,09:20:00,19640,19685,19550,19665,941
25/11/2008,09:40:00,19670,19670,19515,19590,511
25/11/2008,10:00:00,19580,19635,19530,19635,461
25/11/2008,10:20:00,19630,19695,19565,19670,311
25/11/2008,10:40:00,19665,19730,19620,19730,335
25/11/2008,11:00:00,19735,19760,19680,19740,487
25/11/2008,11:20:00,19735,19820,19705,19805,350
25/11/2008,11:40:00,19805,19830,19745,19785,328
25/11/2008,12:00:00,19780,19910,19780,19880,412
25/11/2008,12:20:00,19880,20015,19860,19985,398
25/11/2008,12:40:00,19980,20145,19945,20135,585
25/11/2008,13:00:00,20135,20160,20060,20065,325
25/11/2008,13:20:00,20065,20070,19975,19980,268
25/11/2008,13:40:00,19980,19980,19810,19880,273
25/11/2008,14:00:00,19860,20085,19765,20085,763
25/11/2008,14:20:00,20085,20270,19950,20250,1128
25/11/2008,14:40:00,20245,20345,20215,20270,1070
25/11/2008,15:00:00,20265,20290,20140,20230,632
25/11/2008,15:20:00,20225,20240,20085,20100,921
25/11/2008,15:40:00,20090,20170,19995,20060,921
25/11/2008,16:00:00,20060,20285,20060,20105,1206
25/11/2008,16:20:00,20110,20145,19930,19935,982
25/11/2008,16:40:00,19935,19950,19700,19800,1299
25/11/2008,17:00:00,19805,19870,19630,19765,1044
25/11/2008,17:20:00,19770,19850,19705,19705,1142
26/11/2008,09:00:00,19610,19730,19525,19720,1030
26/11/2008,09:20:00,19710,19775,19630,19655,923
26/11/2008,09:40:00,19645,19900,19645,19870,798
26/11/2008,10:00:00,19880,19930,19810,19860,777
26/11/2008,10:20:00,19860,20090,19860,20055,767
26/11/2008,10:40:00,20045,20100,19815,19860,811
26/11/2008,11:00:00,19855,19880,19755,19845,687
26/11/2008,11:20:00,19845,19880,19695,19725,611
26/11/2008,11:40:00,19720,19740,19635,19725,431
26/11/2008,12:00:00,19735,19740,19675,19710,301
26/11/2008,12:20:00,19715,19725,19640,19700,275
26/11/2008,12:40:00,19695,19740,19670,19735,127
26/11/2008,13:00:00,19740,19760,19650,19685,163
26/11/2008,13:20:00,19685,19705,19550,19590,337
26/11/2008,13:40:00,19590,19635,19410,19445,1013
26/11/2008,14:00:00,19450,19560,19420,19450,442
26/11/2008,14:20:00,19460,19535,19360,19390,743
26/11/2008,14:40:00,19400,19545,19390,19475,494
26/11/2008,15:00:00,19475,19620,19475,19560,541
26/11/2008,15:20:00,19565,19645,19530,19570,596
26/11/2008,15:40:00,19565,19740,19500,19695,933
26/11/2008,16:00:00,19710,19810,19630,19785,1079
26/11/2008,16:20:00,19790,19885,19715,19740,921
26/11/2008,16:40:00,19755,19965,19690,19875,938
26/11/2008,17:00:00,19880,20015,19805,20010,1069
26/11/2008,17:20:00,20000,20025,19860,19885,1001
27/11/2008,09:00:00,20140,20290,20060,20240,846
27/11/2008,09:20:00,20245,20335,20205,20285,493
27/11/2008,09:40:00,20285,20330,20245,20265,392
27/11/2008,10:00:00,20270,20390,20255,20350,478
27/11/2008,10:20:00,20345,20360,20180,20195,536
27/11/2008,10:40:00,20200,20265,20200,20205,207
27/11/2008,11:00:00,20210,20240,20165,20225,379
27/11/2008,11:20:00,20225,20240,20180,20200,109
27/11/2008,11:40:00,20195,20230,20170,20225,130
27/11/2008,12:00:00,20220,20275,20210,20270,82
27/11/2008,12:20:00,20260,20275,20225,20270,201
27/11/2008,12:40:00,20265,20280,20245,20275,67
27/11/2008,13:00:00,20275,20275,20205,20205,92
27/11/2008,13:20:00,20210,20220,20180,20215,98
27/11/2008,13:40:00,20225,20230,20180,20195,118
27/11/2008,14:00:00,20195,20230,20190,20215,82
27/11/2008,14:20:00,20215,20240,20135,20150,204
27/11/2008,14:40:00,20150,20220,20150,20210,131
27/11/2008,15:00:00,20210,20220,20175,20180,93
27/11/2008,15:20:00,20190,20260,20190,20235,153
27/11/2008,15:40:00,20235,20265,20195,20215,142
27/11/2008,16:00:00,20215,20250,20215,20240,186
27/11/2008,16:20:00,20230,20285,20225,20285,182
27/11/2008,16:40:00,20285,20305,20230,20250,223
27/11/2008,17:00:00,20250,20265,20160,20190,278
27/11/2008,17:20:00,20180,20255,20160,20165,630
28/11/2008,09:00:00,20215,20240,20125,20170,607
28/11/2008,09:20:00,20190,20235,20160,20175,427
28/11/2008,09:40:00,20170,20190,20050,20100,558
28/11/2008,10:00:00,20100,20100,19960,19965,886
28/11/2008,10:20:00,19960,20010,19855,19855,885
28/11/2008,10:40:00,19855,19875,19750,19785,914
28/11/2008,11:00:00,19790,19870,19775,19865,546
28/11/2008,11:20:00,19865,19905,19815,19845,405
28/11/2008,11:40:00,19850,19910,19850,19900,338
28/11/2008,12:00:00,19895,19910,19795,19860,348
28/11/2008,12:20:00,19860,19910,19835,19885,205
28/11/2008,12:40:00,19895,19900,19850,19850,150
28/11/2008,13:00:00,19870,19875,19710,19745,366
28/11/2008,13:20:00,19730,19760,19680,19735,378
28/11/2008,13:40:00,19745,19785,19720,19770,228
28/11/2008,14:00:00,19775,19810,19760,19775,226
28/11/2008,14:20:00,19780,19875,19780,19870,451
28/11/2008,14:40:00,19870,19870,19800,19830,166
28/11/2008,15:00:00,19830,19840,19765,19775,246
28/11/2008,15:20:00,19770,19945,19765,19935,4053
28/11/2008,15:40:00,19940,19950,19800,19860,606
28/11/2008,16:00:00,19855,19930,19795,19855,641
28/11/2008,16:20:00,19840,19880,19800,19840,480
28/11/2008,16:40:00,19835,19835,19720,19825,501
28/11/2008,17:00:00,19830,19865,19780,19790,496
28/11/2008,17:20:00,19795,20030,19785,19950,1432
01/12/2008,09:00:00,19890,19940,19675,19675,930
01/12/2008,09:20:00,19670,19695,19485,19545,925
01/12/2008,09:40:00,19540,19565,19460,19525,701
01/12/2008,10:00:00,19520,19590,19485,19550,558
01/12/2008,10:20:00,19550,19560,19460,19465,3965
01/12/2008,10:40:00,19465,19475,19385,19470,731
01/12/2008,11:00:00,19465,19465,19305,19345,723
01/12/2008,11:20:00,19350,19395,19260,19295,580
01/12/2008,11:40:00,19295,19355,19280,19345,414
01/12/2008,12:00:00,19345,19395,19335,19365,262
01/12/2008,12:20:00,19360,19380,19325,19325,170
01/12/2008,12:40:00,19330,19450,19330,19435,312
01/12/2008,13:00:00,19435,19450,19410,19420,211
01/12/2008,13:20:00,19420,19435,19370,19375,136
01/12/2008,13:40:00,19375,19385,19325,19375,160
01/12/2008,14:00:00,19385,19400,19330,19375,195
01/12/2008,14:20:00,19385,19390,19345,19350,158
01/12/2008,14:40:00,19345,19410,19345,19400,129
01/12/2008,15:00:00,19400,19425,19360,19370,271
01/12/2008,15:20:00,19375,19400,19245,19265,687
01/12/2008,15:40:00,19265,19275,19125,19170,930
01/12/2008,16:00:00,19150,19220,19070,19115,1041
01/12/2008,16:20:00,19110,19130,18980,19040,1204
01/12/2008,16:40:00,19040,19110,18900,18905,764
01/12/2008,17:00:00,18910,18950,18845,18895,1292
01/12/2008,17:20:00,18890,18925,18725,18835,2514
02/12/2008,09:00:00,18550,18665,18370,18410,2056
02/12/2008,09:20:00,18400,18505,18325,18435,1667
02/12/2008,09:40:00,18435,18625,18430,18530,956
02/12/2008,10:00:00,18530,18700,18530,18660,843
02/12/2008,10:20:00,18655,18695,18510,18560,804
02/12/2008,10:40:00,18570,18645,18470,18640,616
02/12/2008,11:00:00,18640,18800,18620,18765,959
02/12/2008,11:20:00,18765,18880,18760,18855,700
02/12/2008,11:40:00,18850,18860,18790,18810,352
02/12/2008,12:00:00,18825,18945,18785,18940,760
02/12/2008,12:20:00,18940,19005,18910,18965,665
02/12/2008,12:40:00,18965,19085,18965,19085,460
02/12/2008,13:00:00,19085,19130,19020,19115,451
02/12/2008,13:20:00,19120,19125,18940,18945,402
02/12/2008,13:40:00,18950,19035,18925,19010,367
02/12/2008,14:00:00,19000,19025,18915,19000,477
02/12/2008,14:20:00,18990,19025,18890,18975,595
02/12/2008,14:40:00,18980,19075,18970,19040,318
02/12/2008,15:00:00,19040,19060,18970,19000,332
02/12/2008,15:20:00,19000,19030,18925,18965,475
02/12/2008,15:40:00,18955,18955,18740,18890,1084
02/12/2008,16:00:00,18900,19170,18880,19160,1392
02/12/2008,16:20:00,19165,19220,19085,19210,1237
02/12/2008,16:40:00,19215,19285,19110,19135,1071
02/12/2008,17:00:00,19135,19205,19020,19045,944
02/12/2008,17:20:00,19055,19185,19035,19035,948
03/12/2008,09:00:00,19105,19180,18970,18980,1925
03/12/2008,09:20:00,18975,19015,18915,18955,1724
03/12/2008,09:40:00,18960,18965,18815,18815,879
03/12/2008,10:00:00,18815,18870,18775,18845,564
03/12/2008,10:20:00,18850,18945,18830,18880,356
03/12/2008,10:40:00,18880,18900,18805,18860,465
03/12/2008,11:00:00,18860,18895,18805,18820,310
03/12/2008,11:20:00,18815,18860,18775,18820,425
03/12/2008,11:40:00,18820,18940,18820,18925,334
03/12/2008,12:00:00,18920,18945,18895,18900,320
03/12/2008,12:20:00,18900,18905,18820,18840,485
03/12/2008,12:40:00,18830,18870,18815,18870,179
03/12/2008,13:00:00,18865,18980,18865,18980,255
03/12/2008,13:20:00,18980,19015,18910,18940,254
03/12/2008,13:40:00,18945,18960,18850,18880,174
03/12/2008,14:00:00,18885,18890,18805,18835,211
03/12/2008,14:20:00,18825,18845,18710,18750,465
03/12/2008,14:40:00,18745,18835,18680,18805,516
03/12/2008,15:00:00,18805,18805,18540,18600,738
03/12/2008,15:20:00,18595,18705,18585,18705,617
03/12/2008,15:40:00,18705,18720,18575,18625,742
03/12/2008,16:00:00,18615,18830,18560,18765,1127
03/12/2008,16:20:00,18765,18985,18735,18935,977
03/12/2008,16:40:00,18935,19110,18855,19095,1115
03/12/2008,17:00:00,19100,19260,19060,19205,1261
03/12/2008,17:20:00,19200,19295,19135,19290,1302
04/12/2008,09:00:00,19240,19265,19030,19160,834
04/12/2008,09:20:00,19165,19405,19160,19400,900
04/12/2008,09:40:00,19405,19485,19375,19415,896
04/12/2008,10:00:00,19415,19425,19300,19420,692
04/12/2008,10:20:00,19425,19440,19335,19375,361
04/12/2008,10:40:00,19380,19475,19330,19470,367
04/12/2008,11:00:00,19475,19485,19400,19450,467
04/12/2008,11:20:00,19450,19505,19415,19445,476
04/12/2008,11:40:00,19440,19475,19330,19350,424
04/12/2008,12:00:00,19355,19405,19255,19315,820
04/12/2008,12:20:00,19315,19325,19250,19260,415
04/12/2008,12:40:00,19260,19325,19200,19325,501
04/12/2008,13:00:00,19330,19330,19015,19200,866
04/12/2008,13:20:00,19200,19260,19160,19175,232
04/12/2008,13:40:00,19175,19370,19070,19170,932
04/12/2008,14:00:00,19160,19160,18660,18785,1489
04/12/2008,14:20:00,18795,18820,18635,18790,729
04/12/2008,14:40:00,18780,18830,18620,18670,736
04/12/2008,15:00:00,18660,18820,18640,18795,402
04/12/2008,15:20:00,18800,18870,18755,18835,551
04/12/2008,15:40:00,18845,18990,18830,18875,905
04/12/2008,16:00:00,18885,18985,18725,18795,1294
04/12/2008,16:20:00,18800,18920,18760,18875,888
04/12/2008,16:40:00,18870,19015,18835,19005,1089
04/12/2008,17:00:00,19010,19055,18860,18905,1094
04/12/2008,17:20:00,18900,18990,18790,18855,1052
05/12/2008,09:00:00,18660,18820,18595,18810,1674
05/12/2008,09:20:00,18810,18835,18600,18645,873
05/12/2008,09:40:00,18645,18670,18520,18585,793
05/12/2008,10:00:00,18595,18715,18545,18680,702
05/12/2008,10:20:00,18685,18775,18680,18705,462
05/12/2008,10:40:00,18705,18740,18655,18705,345
05/12/2008,11:00:00,18710,18775,18680,18680,347
05/12/2008,11:20:00,18680,18680,18535,18600,747
05/12/2008,11:40:00,18595,18610,18530,18545,194
05/12/2008,12:00:00,18550,18560,18450,18465,451
05/12/2008,12:20:00,18455,18500,18405,18500,420
05/12/2008,12:40:00,18490,18555,18460,18555,237
05/12/2008,13:00:00,18555,18555,18440,18470,209
05/12/2008,13:20:00,18480,18490,18410,18490,143
05/12/2008,13:40:00,18485,18510,18460,18490,123
05/12/2008,14:00:00,18485,18490,18380,18430,284
05/12/2008,14:20:00,18430,18455,18055,18185,1430
05/12/2008,14:40:00,18190,18275,18085,18260,716
05/12/2008,15:00:00,18265,18275,18180,18235,455
05/12/2008,15:20:00,18235,18275,18180,18275,446
05/12/2008,15:40:00,18280,18305,18100,18100,841
05/12/2008,16:00:00,18100,18160,18030,18030,811
05/12/2008,16:20:00,18025,18035,17910,17940,1094
05/12/2008,16:40:00,17945,18080,17820,18020,1136
05/12/2008,17:00:00,18015,18170,17985,18115,800
05/12/2008,17:20:00,18110,18205,17995,18195,1490
08/12/2008,09:00:00,19010,19430,18850,19140,2186
08/12/2008,09:20:00,19130,19150,18995,19055,939
08/12/2008,09:40:00,19055,19090,19000,19085,484
08/12/2008,10:00:00,19085,19120,18980,19000,566
08/12/2008,10:20:00,19000,19025,18920,18950,413
08/12/2008,10:40:00,18955,18975,18860,18915,408
08/12/2008,11:00:00,18925,18940,18810,18875,373
08/12/2008,11:20:00,18875,18925,18865,18925,252
08/12/2008,11:40:00,18915,18930,18890,18890,116
08/12/2008,12:00:00,18900,18955,18890,18930,173
08/12/2008,12:20:00,18930,18940,18885,18930,169
08/12/2008,12:40:00,18930,19010,18930,18995,262
08/12/2008,13:00:00,18990,19015,18965,18980,124
08/12/2008,13:20:00,18975,18975,18920,18940,193
08/12/2008,13:40:00,18925,18980,18910,18945,123
08/12/2008,14:00:00,18935,19015,18915,18995,229
08/12/2008,14:20:00,18985,19100,18985,19090,236
08/12/2008,14:40:00,19090,19095,19005,19015,234
08/12/2008,15:00:00,19015,19025,18915,18945,128
08/12/2008,15:20:00,18945,18965,18865,18930,309
08/12/2008,15:40:00,18935,19015,18910,18920,440
08/12/2008,16:00:00,18925,19015,18870,18980,517
08/12/2008,16:20:00,18970,19160,18965,19150,596
08/12/2008,16:40:00,19155,19295,19140,19225,694
08/12/2008,17:00:00,19225,19290,19205,19245,687
08/12/2008,17:20:00,19240,19330,19080,19235,1690
09/12/2008,09:00:00,19190,19190,19010,19015,1113
09/12/2008,09:20:00,19015,19030,18925,19010,665
09/12/2008,09:40:00,19020,19115,19005,19050,667
09/12/2008,10:00:00,19050,19250,19030,19245,702
09/12/2008,10:20:00,19240,19305,19205,19230,701
09/12/2008,10:40:00,19215,19370,19215,19330,635
09/12/2008,11:00:00,19335,19380,19260,19375,589
09/12/2008,11:20:00,19375,19560,19375,19525,793
09/12/2008,11:40:00,19530,19655,19500,19620,707
09/12/2008,12:00:00,19615,19630,19560,19585,483
09/12/2008,12:20:00,19595,19595,19520,19530,424
09/12/2008,12:40:00,19530,19625,19530,19605,331
09/12/2008,13:00:00,19610,19665,19605,19610,351
09/12/2008,13:20:00,19610,19645,19595,19645,302
09/12/2008,13:40:00,19645,19680,19605,19615,340
09/12/2008,14:00:00,19610,19620,19440,19455,617
09/12/2008,14:20:00,19450,19560,19425,19520,478
09/12/2008,14:40:00,19515,19525,19370,19425,470
09/12/2008,15:00:00,19425,19480,19410,19460,402
09/12/2008,15:20:00,19465,19505,19370,19450,531
09/12/2008,15:40:00,19440,19575,19395,19420,746
09/12/2008,16:00:00,19425,19660,19425,19625,911
09/12/2008,16:20:00,19615,19720,19560,19635,872
09/12/2008,16:40:00,19645,19775,19635,19735,854
09/12/2008,17:00:00,19740,19790,19660,19690,1121
09/12/2008,17:20:00,19690,19695,19590,19615,1170
09/12/2008,17:40:00,19600,19600,19600,19600,1
10/12/2008,09:00:00,19685,19850,19675,19780,916
10/12/2008,09:20:00,19780,19805,19560,19585,795
10/12/2008,09:40:00,19580,19630,19515,19630,534
10/12/2008,10:00:00,19630,19645,19520,19535,390
10/12/2008,10:20:00,19545,19625,19530,19595,340
10/12/2008,10:40:00,19585,19640,19550,19550,279
10/12/2008,11:00:00,19545,19620,19545,19595,250
10/12/2008,11:20:00,19600,19620,19510,19540,308
10/12/2008,11:40:00,19545,19565,19450,19565,361
10/12/2008,12:00:00,19565,19700,19545,19700,318
10/12/2008,12:20:00,19700,19700,19650,19690,286
10/12/2008,12:40:00,19690,19770,19690,19755,409
10/12/2008,13:00:00,19770,19830,19705,19740,495
10/12/2008,13:20:00,19735,19795,19720,19735,224
10/12/2008,13:40:00,19740,19750,19710,19720,152
10/12/2008,14:00:00,19720,19755,19710,19725,304
10/12/2008,14:20:00,19730,19795,19715,19785,261
10/12/2008,14:40:00,19790,19860,19780,19790,330
10/12/2008,15:00:00,19795,19835,19780,19830,194
10/12/2008,15:20:00,19830,19885,19775,19860,619
10/12/2008,15:40:00,19850,19855,19705,19715,665
10/12/2008,16:00:00,19725,19915,19710,19915,781
10/12/2008,16:20:00,19915,19930,19825,19875,658
10/12/2008,16:40:00,19865,19870,19740,19785,672
10/12/2008,17:00:00,19780,19900,19745,19895,538
10/12/2008,17:20:00,19900,19905,19815,19865,748
11/12/2008,09:00:00,19790,19855,19700,19800,939
11/12/2008,09:20:00,19800,19825,19685,19720,795
11/12/2008,09:40:00,19725,19730,19560,19635,825
11/12/2008,10:00:00,19630,19665,19585,19645,454
11/12/2008,10:20:00,19650,19690,19630,19680,353
11/12/2008,10:40:00,19675,19710,19630,19675,285
11/12/2008,11:00:00,19680,19790,19665,19770,272
11/12/2008,11:20:00,19775,19940,19740,19920,717
11/12/2008,11:40:00,19920,19940,19870,19930,474
11/12/2008,12:00:00,19920,19975,19880,19880,415
11/12/2008,12:20:00,19885,19900,19840,19860,223
11/12/2008,12:40:00,19860,19940,19860,19910,164
11/12/2008,13:00:00,19920,19920,19815,19835,205
11/12/2008,13:20:00,19835,19835,19785,19830,276
11/12/2008,13:40:00,19830,19855,19790,19830,233
11/12/2008,14:00:00,19825,19825,19740,19765,189
11/12/2008,14:20:00,19765,19770,19655,19690,460
11/12/2008,14:40:00,19685,19695,19615,19675,348
11/12/2008,15:00:00,19680,19720,19660,19690,195
11/12/2008,15:20:00,19685,19710,19580,19700,429
11/12/2008,15:40:00,19690,19795,19665,19755,535
11/12/2008,16:00:00,19745,19830,19715,19810,638
11/12/2008,16:20:00,19810,19935,19810,19855,960
11/12/2008,16:40:00,19850,19850,19745,19760,610
11/12/2008,17:00:00,19760,19795,19710,19745,597
11/12/2008,17:20:00,19755,19780,19580,19615,943
12/12/2008,09:00:00,18850,19060,18730,18860,2628
12/12/2008,09:20:00,18855,18915,18820,18870,835
12/12/2008,09:40:00,18865,18935,18840,18860,637
12/12/2008,10:00:00,18855,18860,18780,18810,771
12/12/2008,10:20:00,18815,18865,18765,18785,697
12/12/2008,10:40:00,18790,18840,18710,18720,1717
12/12/2008,11:00:00,18715,18715,18615,18680,639
12/12/2008,11:20:00,18675,18700,18640,18690,224
12/12/2008,11:40:00,18690,18740,18645,18655,207
12/12/2008,12:00:00,18645,18655,18545,18580,593
12/12/2008,12:20:00,18575,18675,18575,18645,352
12/12/2008,12:40:00,18650,18760,18650,18735,268
12/12/2008,13:00:00,18720,18765,18705,18745,224
12/12/2008,13:20:00,18745,18770,18730,18745,177
12/12/2008,13:40:00,18740,18745,18675,18710,178
12/12/2008,14:00:00,18720,18720,18650,18705,199
12/12/2008,14:20:00,18705,18820,18700,18805,332
12/12/2008,14:40:00,18810,18875,18795,18820,602
12/12/2008,15:00:00,18820,18975,18775,18915,758
12/12/2008,15:20:00,18920,19070,18815,19030,1085
12/12/2008,15:40:00,19030,19190,18960,19105,1147
12/12/2008,16:00:00,19120,19230,19030,19060,1117
12/12/2008,16:20:00,19070,19140,18995,19080,556
12/12/2008,16:40:00,19085,19320,19045,19290,667
12/12/2008,17:00:00,19290,19310,19220,19275,776
12/12/2008,17:20:00,19265,19335,19175,19290,1292
15/12/2008,09:00:00,19495,19580,19415,19480,1421
15/12/2008,09:20:00,19485,19545,19470,19475,639
15/12/2008,09:40:00,19480,19505,19380,19400,1556
15/12/2008,10:00:00,19390,19390,19225,19245,1853
15/12/2008,10:20:00,19245,19265,19200,19240,679
15/12/2008,10:40:00,19245,19260,19175,19235,503
15/12/2008,11:00:00,19240,19335,19215,19290,419
15/12/2008,11:20:00,19285,19335,19270,19300,753
15/12/2008,11:40:00,19295,19375,19290,19365,246
15/12/2008,12:00:00,19365,19370,19305,19315,322
15/12/2008,12:20:00,19310,19310,19265,19290,360
15/12/2008,12:40:00,19285,19285,19220,19260,2361
15/12/2008,13:00:00,19255,19255,19115,19120,908
15/12/2008,13:20:00,19125,19170,19090,19135,310
15/12/2008,13:40:00,19125,19125,19070,19090,246
15/12/2008,14:00:00,19085,19160,19085,19160,168
15/12/2008,14:20:00,19155,19220,19145,19215,289
15/12/2008,14:40:00,19225,19235,19155,19175,553
15/12/2008,15:00:00,19170,19275,19150,19230,403
15/12/2008,15:20:00,19235,19250,19140,19150,778
15/12/2008,15:40:00,19145,19150,19015,19035,1303
15/12/2008,16:00:00,19025,19040,18955,18985,1747
15/12/2008,16:20:00,18990,19060,18885,19030,1238
15/12/2008,16:40:00,19030,19060,18910,18955,728
15/12/2008,17:00:00,18930,19050,18910,19020,685
15/12/2008,17:20:00,19015,19090,19000,19070,1008
16/12/2008,09:00:00,19015,19125,19015,19085,1035
16/12/2008,09:20:00,19080,19090,19025,19030,632
16/12/2008,09:40:00,19030,19045,18955,19020,1149
16/12/2008,10:00:00,19025,19170,19020,19170,2045
16/12/2008,10:20:00,19170,19240,19135,19220,421
16/12/2008,10:40:00,19215,19250,19185,19215,734
16/12/2008,11:00:00,19215,19245,19175,19190,574
16/12/2008,11:20:00,19185,19215,19170,19195,949
16/12/2008,11:40:00,19195,19205,19140,19145,268
16/12/2008,12:00:00,19135,19140,19025,19050,774
16/12/2008,12:20:00,19045,19110,19045,19085,194
16/12/2008,12:40:00,19090,19095,19055,19085,157
16/12/2008,13:00:00,19090,19160,19060,19155,736
16/12/2008,13:20:00,19165,19180,19115,19120,705
16/12/2008,13:40:00,19135,19150,19070,19100,206
16/12/2008,14:00:00,19100,19175,19065,19100,409
16/12/2008,14:20:00,19095,19140,18985,19000,1038
16/12/2008,14:40:00,18990,19075,18940,19045,977
16/12/2008,15:00:00,19040,19090,18990,19000,456
16/12/2008,15:20:00,18985,19115,18915,19085,1514
16/12/2008,15:40:00,19095,19215,19085,19155,1119
16/12/2008,16:00:00,19140,19210,19110,19145,1592
16/12/2008,16:20:00,19135,19190,19080,19080,1006
16/12/2008,16:40:00,19080,19150,19070,19150,656
16/12/2008,17:00:00,19155,19215,19140,19185,1997
16/12/2008,17:20:00,19185,19345,19170,19320,2212
17/12/2008,09:00:00,19425,19555,19425,19465,2436
17/12/2008,09:20:00,19465,19465,19270,19280,1135
17/12/2008,09:40:00,19290,19345,19235,19265,1569
17/12/2008,10:00:00,19255,19255,19030,19145,4050
17/12/2008,10:20:00,19140,19170,19095,19130,710
17/12/2008,10:40:00,19130,19150,19055,19110,639
17/12/2008,11:00:00,19120,19160,19060,19160,663
17/12/2008,11:20:00,19165,19275,19160,19270,652
17/12/2008,11:40:00,19260,19300,19240,19280,691
17/12/2008,12:00:00,19285,19350,19275,19280,455
17/12/2008,12:20:00,19280,19295,19210,19225,1274
17/12/2008,12:40:00,19215,19230,19185,19205,395
17/12/2008,13:00:00,19215,19225,19135,19200,2719
17/12/2008,13:20:00,19210,19235,19160,19175,259
17/12/2008,13:40:00,19185,19220,19165,19215,262
17/12/2008,14:00:00,19205,19270,19180,19190,711
17/12/2008,14:20:00,19185,19275,19170,19270,897
17/12/2008,14:40:00,19275,19300,19215,19265,1385
17/12/2008,15:00:00,19270,19310,19235,19260,1028
17/12/2008,15:20:00,19260,19275,19185,19265,680
17/12/2008,15:40:00,19280,19340,19230,19325,627
17/12/2008,16:00:00,19330,19365,19190,19235,2485
17/12/2008,16:20:00,19240,19320,19230,19280,942
17/12/2008,16:40:00,19285,19335,19240,19295,1001
17/12/2008,17:00:00,19300,19340,19260,19260,1095
17/12/2008,17:20:00,19260,19445,19255,19420,1972
18/12/2008,09:00:00,19375,19505,19335,19340,1148
18/12/2008,09:20:00,19340,19420,19310,19390,555
18/12/2008,09:40:00,19390,19400,19330,19385,398
18/12/2008,10:00:00,19385,19435,19345,19430,390
18/12/2008,10:20:00,19425,19480,19415,19455,640
18/12/2008,10:40:00,19455,19460,19370,19395,653
18/12/2008,11:00:00,19400,19405,19340,19370,585
18/12/2008,11:20:00,19365,19370,19260,19260,550
18/12/2008,11:40:00,19255,19320,19230,19310,498
18/12/2008,12:00:00,19320,19405,19315,19390,338
18/12/2008,12:20:00,19390,19395,19355,19370,258
18/12/2008,12:40:00,19370,19385,19340,19380,122
18/12/2008,13:00:00,19375,19390,19340,19355,398
18/12/2008,13:20:00,19355,19375,19350,19370,138
18/12/2008,13:40:00,19370,19405,19370,19390,329
18/12/2008,14:00:00,19395,19400,19360,19365,243
18/12/2008,14:20:00,19370,19445,19360,19435,336
18/12/2008,14:40:00,19445,19445,19345,19365,2106
18/12/2008,15:00:00,19355,19395,19355,19380,297
18/12/2008,15:20:00,19380,19385,19310,19375,614
18/12/2008,15:40:00,19380,19390,19265,19275,564
18/12/2008,16:00:00,19295,19385,19275,19320,826
18/12/2008,16:20:00,19320,19440,19300,19430,693
18/12/2008,16:40:00,19435,19565,19430,19545,1224
18/12/2008,17:00:00,19545,19635,19540,19550,2031
18/12/2008,17:20:00,19550,19675,19500,19670,1327
19/12/2008,09:00:00,19370,19370,19100,19150,50