DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
03/01/2008,17:22:00,38460,38465,38450,38465,11
03/01/2008,17:23:00,38460,38460,38450,38450,16
03/01/2008,17:24:00,38460,38470,38460,38465,63
03/01/2008,17:25:00,38475,38475,38465,38465,38
03/01/2008,17:26:00,38460,38480,38460,38470,44
03/01/2008,17:27:00,38470,38475,38460,38470,43
03/01/2008,17:28:00,38465,38465,38455,38455,59
03/01/2008,17:29:00,38455,38460,38400,38400,84
03/01/2008,17:30:00,38395,38400,38385,38385,47
03/01/2008,17:31:00,38385,38405,38375,38405,23
03/01/2008,17:32:00,38400,38405,38395,38395,13
03/01/2008,17:33:00,38390,38400,38390,38400,18
03/01/2008,17:34:00,38400,38405,38400,38400,20
03/01/2008,17:35:00,38400,38400,38390,38395,12
03/01/2008,17:36:00,38390,38390,38380,38380,15
03/01/2008,17:37:00,38380,38385,38370,38370,27
03/01/2008,17:38:00,38365,38365,38360,38360,12
03/01/2008,17:39:00,38365,38375,38350,38350,42
04/01/2008,09:00:00,38350,38350,38210,38255,165
04/01/2008,09:01:00,38250,38260,38235,38250,113
04/01/2008,09:02:00,38245,38270,38245,38270,36
04/01/2008,09:03:00,38275,38305,38260,38295,73
04/01/2008,09:04:00,38295,38295,38275,38290,57
04/01/2008,09:05:00,38295,38325,38280,38315,100
04/01/2008,09:06:00,38315,38320,38310,38310,49
04/01/2008,09:07:00,38310,38315,38300,38310,37
04/01/2008,09:08:00,38315,38330,38315,38330,21
04/01/2008,09:09:00,38330,38340,38330,38340,19
04/01/2008,09:10:00,38340,38355,38340,38355,22
04/01/2008,09:11:00,38350,38365,38350,38360,34
04/01/2008,09:12:00,38365,38375,38360,38375,24
04/01/2008,09:13:00,38375,38395,38375,38385,29
04/01/2008,09:14:00,38390,38420,38390,38420,43
04/01/2008,09:15:00,38420,38420,38405,38415,24
04/01/2008,09:16:00,38410,38415,38405,38415,22
04/01/2008,09:17:00,38420,38430,38415,38430,41
04/01/2008,09:18:00,38435,38470,38425,38455,74
04/01/2008,09:19:00,38450,38460,38445,38460,16
04/01/2008,09:20:00,38455,38455,38440,38455,23
04/01/2008,09:21:00,38450,38455,38435,38450,30
04/01/2008,09:22:00,38455,38490,38455,38480,47
04/01/2008,09:23:00,38480,38490,38475,38480,15
04/01/2008,09:24:00,38485,38485,38480,38485,22
04/01/2008,09:25:00,38485,38490,38470,38485,60
04/01/2008,09:26:00,38485,38490,38475,38485,29
04/01/2008,09:27:00,38485,38485,38480,38485,8
04/01/2008,09:28:00,38485,38485,38475,38485,34
04/01/2008,09:29:00,38485,38490,38475,38490,48
04/01/2008,09:30:00,38490,38500,38485,38490,64
04/01/2008,09:31:00,38485,38490,38485,38490,3
04/01/2008,09:32:00,38490,38500,38490,38500,37
04/01/2008,09:33:00,38500,38500,38490,38495,32
04/01/2008,09:34:00,38495,38515,38495,38510,25
04/01/2008,09:35:00,38515,38525,38515,38520,24
04/01/2008,09:36:00,38530,38545,38530,38545,29
04/01/2008,09:37:00,38545,38550,38540,38545,30
04/01/2008,09:38:00,38550,38555,38540,38550,39
04/01/2008,09:39:00,38545,38545,38535,38540,13
04/01/2008,09:40:00,38540,38545,38525,38530,24
04/01/2008,09:41:00,38520,38520,38500,38500,31
04/01/2008,09:42:00,38505,38510,38495,38510,36
04/01/2008,09:43:00,38515,38520,38505,38520,20
04/01/2008,09:44:00,38520,38525,38520,38525,8
04/01/2008,09:45:00,38530,38535,38525,38535,35
04/01/2008,09:46:00,38530,38540,38515,38525,31
04/01/2008,09:47:00,38525,38525,38510,38510,10
04/01/2008,09:48:00,38510,38515,38500,38510,21
04/01/2008,09:49:00,38515,38525,38510,38510,14
04/01/2008,09:50:00,38505,38510,38475,38485,46
04/01/2008,09:51:00,38485,38500,38485,38490,19
04/01/2008,09:52:00,38485,38490,38460,38460,38
04/01/2008,09:53:00,38465,38480,38465,38480,19
04/01/2008,09:54:00,38475,38505,38475,38495,61
04/01/2008,09:55:00,38495,38495,38480,38490,25
04/01/2008,09:56:00,38485,38490,38485,38485,7
04/01/2008,09:57:00,38490,38495,38485,38485,8
04/01/2008,09:58:00,38495,38505,38490,38490,17
04/01/2008,09:59:00,38495,38500,38490,38495,13
04/01/2008,10:00:00,38495,38500,38485,38495,26
04/01/2008,10:01:00,38500,38505,38495,38500,5
04/01/2008,10:02:00,38500,38500,38500,38500,6
04/01/2008,10:03:00,38495,38500,38495,38495,6
04/01/2008,10:04:00,38495,38505,38495,38505,13
04/01/2008,10:05:00,38505,38505,38500,38505,10
04/01/2008,10:06:00,38510,38515,38510,38510,14
04/01/2008,10:07:00,38510,38515,38495,38495,18
04/01/2008,10:08:00,38495,38495,38485,38485,32
04/01/2008,10:09:00,38485,38485,38480,38480,15
04/01/2008,10:10:00,38485,38495,38485,38495,8
04/01/2008,10:11:00,38495,38495,38490,38490,12
04/01/2008,10:12:00,38500,38515,38495,38500,26
04/01/2008,10:13:00,38505,38510,38505,38510,6
04/01/2008,10:14:00,38505,38505,38500,38500,14
04/01/2008,10:15:00,38505,38505,38500,38505,12
04/01/2008,10:16:00,38505,38505,38495,38495,7
04/01/2008,10:17:00,38495,38500,38495,38500,3
04/01/2008,10:18:00,38500,38500,38495,38500,8
04/01/2008,10:19:00,38495,38495,38495,38495,1
04/01/2008,10:20:00,38495,38500,38495,38500,11
04/01/2008,10:21:00,38505,38515,38490,38490,20
04/01/2008,10:22:00,38500,38500,38490,38490,7
04/01/2008,10:23:00,38490,38490,38490,38490,7
04/01/2008,10:24:00,38490,38490,38480,38490,13
04/01/2008,10:25:00,38490,38490,38485,38485,4
04/01/2008,10:26:00,38490,38490,38490,38490,3
04/01/2008,10:27:00,38495,38500,38490,38490,7
04/01/2008,10:28:00,38485,38485,38485,38485,5
04/01/2008,10:29:00,38490,38490,38490,38490,6
04/01/2008,10:30:00,38490,38495,38490,38490,7
04/01/2008,10:31:00,38485,38490,38465,38465,22
04/01/2008,10:32:00,38465,38470,38445,38450,49
04/01/2008,10:33:00,38450,38455,38445,38450,20
04/01/2008,10:34:00,38445,38445,38435,38435,23
04/01/2008,10:35:00,38440,38445,38435,38445,20
04/01/2008,10:36:00,38450,38470,38450,38465,40
04/01/2008,10:37:00,38465,38470,38460,38465,14
04/01/2008,10:38:00,38465,38470,38465,38470,8
04/01/2008,10:39:00,38465,38465,38440,38440,24
04/01/2008,10:40:00,38440,38450,38440,38450,24
04/01/2008,10:41:00,38445,38445,38440,38440,21
04/01/2008,10:42:00,38445,38445,38440,38440,6
04/01/2008,10:43:00,38445,38445,38420,38420,36
04/01/2008,10:44:00,38415,38430,38410,38430,29
04/01/2008,10:45:00,38425,38425,38420,38425,29
04/01/2008,10:46:00,38425,38430,38405,38420,43
04/01/2008,10:47:00,38410,38425,38410,38425,25
04/01/2008,10:48:00,38425,38430,38415,38425,10
04/01/2008,10:49:00,38425,38430,38415,38430,21
04/01/2008,10:50:00,38430,38435,38420,38420,16
04/01/2008,10:51:00,38425,38435,38420,38435,13
04/01/2008,10:52:00,38435,38435,38435,38435,10
04/01/2008,10:53:00,38435,38435,38435,38435,6
04/01/2008,10:54:00,38430,38430,38420,38420,13
04/01/2008,10:55:00,38415,38425,38415,38425,7
04/01/2008,10:56:00,38415,38415,38415,38415,1
04/01/2008,10:57:00,38415,38425,38415,38425,4
04/01/2008,10:58:00,38425,38425,38420,38425,5
04/01/2008,10:59:00,38430,38430,38430,38430,1
04/01/2008,11:00:00,38425,38435,38425,38435,15
04/01/2008,11:01:00,38430,38430,38420,38420,26
04/01/2008,11:02:00,38425,38430,38425,38425,13
04/01/2008,11:03:00,38425,38425,38420,38425,7
04/01/2008,11:04:00,38425,38425,38420,38425,6
04/01/2008,11:05:00,38420,38425,38420,38425,2
04/01/2008,11:06:00,38425,38425,38425,38425,6
04/01/2008,11:07:00,38425,38425,38425,38425,2
04/01/2008,11:08:00,38425,38430,38425,38430,4
04/01/2008,11:09:00,38425,38425,38420,38420,12
04/01/2008,11:10:00,38425,38425,38425,38425,2
04/01/2008,11:11:00,38430,38430,38430,38430,1
04/01/2008,11:12:00,38425,38430,38425,38430,7
04/01/2008,11:13:00,38430,38430,38430,38430,1
04/01/2008,11:14:00,38425,38425,38425,38425,10
04/01/2008,11:16:00,38430,38430,38430,38430,5
04/01/2008,11:17:00,38425,38425,38425,38425,10
04/01/2008,11:18:00,38425,38435,38425,38435,18
04/01/2008,11:19:00,38435,38435,38430,38430,18
04/01/2008,11:20:00,38430,38435,38430,38435,19
04/01/2008,11:21:00,38430,38435,38430,38430,6
04/01/2008,11:22:00,38435,38435,38435,38435,1
04/01/2008,11:23:00,38430,38430,38430,38430,1
04/01/2008,11:24:00,38430,38430,38430,38430,2
04/01/2008,11:25:00,38425,38425,38420,38420,8
04/01/2008,11:26:00,38425,38425,38420,38420,4
04/01/2008,11:27:00,38425,38425,38425,38425,1
04/01/2008,11:28:00,38420,38420,38420,38420,1
04/01/2008,11:30:00,38415,38415,38385,38395,57
04/01/2008,11:31:00,38390,38390,38380,38380,24
04/01/2008,11:32:00,38380,38380,38375,38375,10
04/01/2008,11:33:00,38375,38380,38375,38380,5
04/01/2008,11:34:00,38380,38380,38335,38370,100
04/01/2008,11:35:00,38360,38370,38355,38355,22
04/01/2008,11:36:00,38355,38360,38345,38355,21
04/01/2008,11:37:00,38360,38375,38360,38365,6
04/01/2008,11:38:00,38370,38370,38365,38370,4
04/01/2008,11:39:00,38370,38370,38360,38360,5
04/01/2008,11:40:00,38365,38370,38360,38360,7
04/01/2008,11:41:00,38355,38355,38355,38355,7
04/01/2008,11:42:00,38355,38360,38345,38360,37
04/01/2008,11:43:00,38360,38360,38355,38360,16
04/01/2008,11:44:00,38365,38375,38365,38375,19
04/01/2008,11:45:00,38375,38375,38365,38365,15
04/01/2008,11:46:00,38365,38370,38365,38370,9
04/01/2008,11:47:00,38375,38395,38375,38395,30
04/01/2008,11:48:00,38390,38390,38385,38385,10
04/01/2008,11:49:00,38390,38390,38390,38390,1
04/01/2008,11:50:00,38385,38385,38375,38380,4
04/01/2008,11:51:00,38380,38380,38370,38375,15
04/01/2008,11:52:00,38380,38385,38380,38385,4
04/01/2008,11:53:00,38385,38385,38385,38385,3
04/01/2008,11:54:00,38380,38380,38380,38380,2
04/01/2008,11:55:00,38380,38380,38380,38380,1
04/01/2008,11:56:00,38380,38385,38375,38375,11
04/01/2008,11:58:00,38375,38375,38365,38365,10
04/01/2008,11:59:00,38360,38360,38345,38350,16
04/01/2008,12:00:00,38350,38355,38345,38345,5
04/01/2008,12:01:00,38340,38340,38325,38325,29
04/01/2008,12:02:00,38325,38340,38305,38340,49
04/01/2008,12:03:00,38335,38360,38330,38350,46
04/01/2008,12:05:00,38350,38355,38350,38355,5
04/01/2008,12:06:00,38360,38360,38350,38355,8
04/01/2008,12:07:00,38360,38365,38360,38365,7
04/01/2008,12:08:00,38365,38375,38365,38375,18
04/01/2008,12:09:00,38375,38380,38375,38380,8
04/01/2008,12:10:00,38380,38380,38375,38375,9
04/01/2008,12:11:00,38375,38375,38375,38375,1
04/01/2008,12:13:00,38370,38370,38365,38365,8
04/01/2008,12:14:00,38365,38365,38350,38350,57
04/01/2008,12:15:00,38350,38350,38335,38335,31
04/01/2008,12:16:00,38335,38340,38320,38320,107
04/01/2008,12:17:00,38325,38325,38325,38325,9
04/01/2008,12:18:00,38325,38330,38320,38320,51
04/01/2008,12:19:00,38315,38315,38305,38305,18
04/01/2008,12:20:00,38305,38315,38305,38315,13
04/01/2008,12:21:00,38310,38315,38300,38310,42
04/01/2008,12:22:00,38315,38320,38315,38315,12
04/01/2008,12:23:00,38320,38320,38310,38320,11
04/01/2008,12:24:00,38320,38320,38310,38310,12
04/01/2008,12:25:00,38315,38315,38295,38300,40
04/01/2008,12:26:00,38295,38300,38280,38285,83
04/01/2008,12:27:00,38285,38290,38275,38290,25
04/01/2008,12:28:00,38285,38290,38285,38290,15
04/01/2008,12:29:00,38290,38295,38290,38295,16
04/01/2008,12:31:00,38290,38300,38290,38300,2
04/01/2008,12:32:00,38295,38305,38295,38305,17
04/01/2008,12:33:00,38305,38305,38295,38295,5
04/01/2008,12:34:00,38300,38300,38290,38290,6
04/01/2008,12:35:00,38290,38300,38285,38300,15
04/01/2008,12:36:00,38305,38305,38295,38295,9
04/01/2008,12:37:00,38295,38295,38295,38295,1
04/01/2008,12:38:00,38300,38300,38300,38300,1
04/01/2008,12:39:00,38295,38300,38295,38300,15
04/01/2008,12:40:00,38295,38300,38290,38300,5
04/01/2008,12:41:00,38295,38305,38295,38305,10
04/01/2008,12:42:00,38310,38335,38310,38335,21
04/01/2008,12:43:00,38330,38330,38325,38325,8
04/01/2008,12:44:00,38330,38335,38330,38335,4
04/01/2008,12:45:00,38335,38335,38335,38335,2
04/01/2008,12:46:00,38330,38330,38325,38325,3
04/01/2008,12:48:00,38325,38330,38325,38330,5
04/01/2008,12:49:00,38330,38330,38330,38330,2
04/01/2008,12:50:00,38335,38335,38330,38330,3
04/01/2008,12:51:00,38325,38325,38325,38325,3
04/01/2008,12:53:00,38315,38325,38315,38325,4
04/01/2008,12:54:00,38320,38320,38305,38305,8
04/01/2008,12:55:00,38310,38315,38300,38300,17
04/01/2008,12:56:00,38305,38305,38295,38295,6
04/01/2008,12:57:00,38295,38295,38290,38290,5
04/01/2008,12:58:00,38285,38285,38280,38285,7
04/01/2008,12:59:00,38285,38285,38285,38285,3
04/01/2008,13:00:00,38285,38285,38280,38280,7
04/01/2008,13:01:00,38285,38290,38285,38290,2
04/01/2008,13:02:00,38285,38285,38285,38285,2
04/01/2008,13:03:00,38290,38295,38280,38280,8
04/01/2008,13:04:00,38285,38290,38285,38290,4
04/01/2008,13:05:00,38285,38285,38275,38275,29
04/01/2008,13:06:00,38275,38275,38270,38270,11
04/01/2008,13:07:00,38270,38275,38270,38275,8
04/01/2008,13:08:00,38275,38275,38275,38275,6
04/01/2008,13:09:00,38275,38285,38275,38275,12
04/01/2008,13:10:00,38275,38275,38275,38275,3
04/01/2008,13:11:00,38275,38275,38275,38275,1
04/01/2008,13:12:00,38275,38275,38260,38260,14
04/01/2008,13:13:00,38260,38265,38255,38255,16
04/01/2008,13:14:00,38255,38255,38235,38240,37
04/01/2008,13:15:00,38240,38240,38240,38240,5
04/01/2008,13:16:00,38240,38245,38240,38245,5
04/01/2008,13:17:00,38250,38260,38240,38260,16
04/01/2008,13:18:00,38260,38260,38245,38250,8
04/01/2008,13:19:00,38250,38275,38250,38275,16
04/01/2008,13:20:00,38275,38280,38275,38275,4
04/01/2008,13:21:00,38275,38280,38270,38280,13
04/01/2008,13:22:00,38270,38280,38270,38270,4
04/01/2008,13:23:00,38280,38285,38280,38285,9
04/01/2008,13:24:00,38280,38280,38280,38280,3
04/01/2008,13:25:00,38280,38280,38280,38280,1
04/01/2008,13:26:00,38275,38275,38270,38270,2
04/01/2008,13:27:00,38270,38270,38270,38270,1
04/01/2008,13:28:00,38275,38275,38275,38275,1
04/01/2008,13:29:00,38270,38270,38270,38270,2
04/01/2008,13:30:00,38270,38275,38270,38270,6
04/01/2008,13:31:00,38270,38270,38265,38265,4
04/01/2008,13:32:00,38270,38275,38265,38275,6
04/01/2008,13:33:00,38270,38270,38270,38270,3
04/01/2008,13:34:00,38265,38265,38265,38265,2
04/01/2008,13:35:00,38265,38270,38265,38270,12
04/01/2008,13:36:00,38270,38275,38270,38275,6
04/01/2008,13:37:00,38280,38285,38280,38285,8
04/01/2008,13:38:00,38285,38285,38280,38280,19
04/01/2008,13:39:00,38290,38290,38285,38285,3
04/01/2008,13:40:00,38285,38285,38285,38285,2
04/01/2008,13:41:00,38285,38285,38285,38285,2
04/01/2008,13:42:00,38275,38280,38275,38280,2
04/01/2008,13:43:00,38290,38290,38290,38290,3
04/01/2008,13:44:00,38290,38290,38290,38290,3
04/01/2008,13:45:00,38290,38290,38280,38285,4
04/01/2008,13:46:00,38285,38290,38275,38285,9
04/01/2008,13:47:00,38280,38280,38260,38270,61
04/01/2008,13:48:00,38270,38275,38265,38270,24
04/01/2008,13:49:00,38270,38270,38250,38270,16
04/01/2008,13:50:00,38270,38280,38265,38280,23
04/01/2008,13:51:00,38275,38275,38270,38270,11
04/01/2008,13:52:00,38270,38280,38270,38270,11
04/01/2008,13:53:00,38270,38290,38270,38275,44
04/01/2008,13:54:00,38275,38300,38275,38295,31
04/01/2008,13:55:00,38295,38295,38285,38290,6
04/01/2008,13:56:00,38285,38290,38285,38290,3
04/01/2008,13:57:00,38285,38285,38285,38285,3
04/01/2008,13:58:00,38280,38285,38280,38285,5
04/01/2008,13:59:00,38275,38275,38265,38265,22
04/01/2008,14:00:00,38265,38285,38265,38285,21
04/01/2008,14:01:00,38275,38290,38275,38290,15
04/01/2008,14:02:00,38285,38285,38285,38285,5
04/01/2008,14:03:00,38285,38315,38285,38310,20
04/01/2008,14:04:00,38310,38310,38300,38305,10
04/01/2008,14:05:00,38310,38310,38305,38305,4
04/01/2008,14:06:00,38295,38295,38280,38280,21
04/01/2008,14:07:00,38280,38280,38275,38275,4
04/01/2008,14:08:00,38280,38280,38270,38270,7
04/01/2008,14:09:00,38255,38260,38250,38260,7
04/01/2008,14:10:00,38255,38270,38255,38270,7
04/01/2008,14:11:00,38275,38275,38275,38275,3
04/01/2008,14:12:00,38275,38290,38275,38290,16
04/01/2008,14:13:00,38290,38290,38260,38270,64
04/01/2008,14:14:00,38270,38275,38270,38275,2
04/01/2008,14:15:00,38280,38280,38275,38280,39
04/01/2008,14:16:00,38280,38285,38280,38285,3
04/01/2008,14:17:00,38280,38280,38280,38280,1
04/01/2008,14:18:00,38290,38300,38280,38285,30
04/01/2008,14:19:00,38290,38290,38280,38280,8
04/01/2008,14:20:00,38290,38295,38290,38290,4
04/01/2008,14:21:00,38290,38290,38290,38290,1
04/01/2008,14:22:00,38290,38290,38285,38290,5
04/01/2008,14:23:00,38295,38295,38290,38290,3
04/01/2008,14:24:00,38285,38285,38275,38280,13
04/01/2008,14:25:00,38280,38295,38280,38295,11
04/01/2008,14:26:00,38295,38305,38295,38295,16
04/01/2008,14:27:00,38300,38310,38300,38310,23
04/01/2008,14:28:00,38310,38310,38290,38290,3
04/01/2008,14:29:00,38290,38295,38290,38295,35
04/01/2008,14:30:00,38290,38290,38040,38045,415
04/01/2008,14:31:00,38045,38085,38035,38075,159
04/01/2008,14:32:00,38090,38100,38025,38025,136
04/01/2008,14:33:00,38025,38060,38025,38050,156
04/01/2008,14:34:00,38050,38110,38045,38110,122
04/01/2008,14:35:00,38110,38110,38065,38075,131
04/01/2008,14:36:00,38080,38085,38055,38065,97
04/01/2008,14:37:00,38060,38080,38050,38055,89
04/01/2008,14:38:00,38060,38060,38030,38035,119
04/01/2008,14:39:00,38040,38045,38000,38005,107
04/01/2008,14:40:00,38005,38015,37985,37985,165
04/01/2008,14:41:00,37990,38010,37985,37985,88
04/01/2008,14:42:00,37990,38010,37975,38000,80
04/01/2008,14:43:00,38000,38000,37970,37990,95
04/01/2008,14:44:00,37980,37980,37930,37935,126
04/01/2008,14:45:00,37930,37940,37860,37875,249
04/01/2008,14:46:00,37870,37905,37855,37895,176
04/01/2008,14:47:00,37900,37925,37870,37925,125
04/01/2008,14:48:00,37930,37950,37915,37920,116
04/01/2008,14:49:00,37930,37940,37905,37940,84
04/01/2008,14:50:00,37935,37945,37910,37925,125
04/01/2008,14:51:00,37925,37935,37915,37935,64
04/01/2008,14:52:00,37940,37945,37915,37930,54
04/01/2008,14:53:00,37925,37940,37905,37925,75
04/01/2008,14:54:00,37925,37925,37875,37895,94
04/01/2008,14:55:00,37890,37900,37860,37860,75
04/01/2008,14:56:00,37865,37870,37840,37840,124
04/01/2008,14:57:00,37840,37860,37830,37860,89
04/01/2008,14:58:00,37860,37915,37860,37915,103
04/01/2008,14:59:00,37915,37935,37905,37925,114
04/01/2008,15:00:00,37925,37930,37895,37900,83
04/01/2008,15:01:00,37900,37900,37870,37875,62
04/01/2008,15:02:00,37875,37900,37860,37885,74
04/01/2008,15:03:00,37880,37920,37880,37900,71
04/01/2008,15:04:00,37905,37905,37855,37870,93
04/01/2008,15:05:00,37880,37910,37870,37900,92
04/01/2008,15:06:00,37890,37905,37880,37885,34
04/01/2008,15:07:00,37880,37890,37860,37880,74
04/01/2008,15:08:00,37880,37915,37880,37905,57
04/01/2008,15:09:00,37895,37920,37895,37920,33
04/01/2008,15:10:00,37915,37930,37910,37930,37
04/01/2008,15:11:00,37935,37960,37935,37950,67
04/01/2008,15:12:00,37955,37975,37950,37960,50
04/01/2008,15:13:00,37960,37965,37930,37930,36
04/01/2008,15:14:00,37925,37930,37910,37910,73
04/01/2008,15:15:00,37910,37930,37900,37925,67
04/01/2008,15:16:00,37915,37920,37910,37915,11
04/01/2008,15:17:00,37915,37920,37910,37910,32
04/01/2008,15:18:00,37920,37920,37905,37915,23
04/01/2008,15:19:00,37910,37925,37910,37920,34
04/01/2008,15:20:00,37910,37915,37900,37910,64
04/01/2008,15:21:00,37915,37915,37910,37910,21
04/01/2008,15:22:00,37910,37910,37900,37900,52
04/01/2008,15:23:00,37905,37905,37890,37890,38
04/01/2008,15:24:00,37890,37890,37865,37870,34
04/01/2008,15:25:00,37865,37880,37860,37875,75
04/01/2008,15:26:00,37870,37870,37860,37860,37
04/01/2008,15:27:00,37865,37885,37860,37880,53
04/01/2008,15:28:00,37880,37890,37875,37875,70
04/01/2008,15:29:00,37875,37890,37875,37885,47
04/01/2008,15:30:00,37885,37900,37885,37885,13
04/01/2008,15:31:00,37885,37890,37870,37880,25
04/01/2008,15:32:00,37880,37895,37875,37890,23
04/01/2008,15:33:00,37895,37895,37875,37875,21
04/01/2008,15:34:00,37875,37875,37840,37850,46
04/01/2008,15:35:00,37860,37860,37830,37840,85
04/01/2008,15:36:00,37840,37850,37825,37840,46
04/01/2008,15:37:00,37840,37875,37840,37870,35
04/01/2008,15:38:00,37870,37875,37850,37850,35
04/01/2008,15:39:00,37845,37855,37825,37830,76
04/01/2008,15:40:00,37830,37850,37820,37850,31
04/01/2008,15:41:00,37855,37870,37850,37865,52
04/01/2008,15:42:00,37865,37875,37855,37865,28
04/01/2008,15:43:00,37865,37880,37860,37880,14
04/01/2008,15:44:00,37885,37895,37880,37880,20
04/01/2008,15:45:00,37880,37880,37860,37870,33
04/01/2008,15:46:00,37870,37880,37870,37870,9
04/01/2008,15:47:00,37880,37880,37860,37865,27
04/01/2008,15:48:00,37865,37870,37850,37860,36
04/01/2008,15:49:00,37860,37890,37850,37890,39
04/01/2008,15:50:00,37885,37930,37870,37920,59
04/01/2008,15:51:00,37910,37925,37900,37920,37
04/01/2008,15:52:00,37930,37940,37915,37925,39
04/01/2008,15:53:00,37925,37930,37920,37925,25
04/01/2008,15:54:00,37920,37930,37880,37880,29
04/01/2008,15:55:00,37870,37870,37855,37855,16
04/01/2008,15:56:00,37860,37875,37860,37865,11
04/01/2008,15:57:00,37870,37870,37860,37860,5
04/01/2008,15:58:00,37865,37890,37865,37870,27
04/01/2008,15:59:00,37880,37880,37875,37875,19
04/01/2008,16:00:00,37870,37975,37870,37965,102
04/01/2008,16:01:00,37960,37960,37910,37930,68
04/01/2008,16:02:00,37925,37930,37905,37905,46
04/01/2008,16:03:00,37900,37900,37860,37865,74
04/01/2008,16:04:00,37860,37910,37850,37910,54
04/01/2008,16:05:00,37900,37920,37880,37910,95
04/01/2008,16:06:00,37915,37920,37890,37890,33
04/01/2008,16:07:00,37880,37905,37875,37905,88
04/01/2008,16:08:00,37900,37915,37900,37905,21
04/01/2008,16:09:00,37910,37940,37910,37940,40
04/01/2008,16:10:00,37940,37940,37920,37930,26
04/01/2008,16:11:00,37920,37940,37915,37930,36
04/01/2008,16:12:00,37930,37930,37920,37925,12
04/01/2008,16:13:00,37925,37925,37885,37885,29
04/01/2008,16:14:00,37885,37910,37880,37900,37
04/01/2008,16:15:00,37895,37910,37895,37910,11
04/01/2008,16:16:00,37915,37915,37890,37900,31
04/01/2008,16:17:00,37910,37910,37895,37895,20
04/01/2008,16:18:00,37890,37900,37865,37865,45
04/01/2008,16:19:00,37860,37865,37825,37825,47
04/01/2008,16:20:00,37825,37875,37825,37870,56
04/01/2008,16:21:00,37880,37880,37870,37875,19
04/01/2008,16:22:00,37880,37885,37875,37885,27
04/01/2008,16:23:00,37890,37895,37870,37870,28
04/01/2008,16:24:00,37875,37885,37860,37880,25
04/01/2008,16:25:00,37875,37880,37860,37870,25
04/01/2008,16:26:00,37880,37880,37850,37855,59
04/01/2008,16:27:00,37850,37850,37830,37830,48
04/01/2008,16:28:00,37840,37865,37835,37860,45
04/01/2008,16:29:00,37865,37865,37840,37855,30
04/01/2008,16:30:00,37860,37860,37850,37855,23
04/01/2008,16:31:00,37865,37865,37835,37835,56
04/01/2008,16:32:00,37845,37855,37825,37855,50
04/01/2008,16:33:00,37845,37865,37845,37860,30
04/01/2008,16:34:00,37860,37870,37855,37870,17
04/01/2008,16:35:00,37865,37870,37860,37870,15
04/01/2008,16:36:00,37875,37875,37840,37845,32
04/01/2008,16:37:00,37850,37850,37820,37835,65
04/01/2008,16:38:00,37835,37845,37805,37815,70
04/01/2008,16:39:00,37820,37820,37795,37795,107
04/01/2008,16:40:00,37800,37820,37795,37820,59
04/01/2008,16:41:00,37815,37835,37810,37825,49
04/01/2008,16:42:00,37830,37840,37815,37815,44
04/01/2008,16:43:00,37815,37815,37805,37805,14
04/01/2008,16:44:00,37810,37815,37785,37795,55
04/01/2008,16:45:00,37795,37805,37795,37805,33
04/01/2008,16:46:00,37800,37800,37730,37750,135
04/01/2008,16:47:00,37750,37755,37720,37725,60
04/01/2008,16:48:00,37730,37750,37725,37745,58
04/01/2008,16:49:00,37745,37770,37730,37760,60
04/01/2008,16:50:00,37770,37770,37695,37700,104
04/01/2008,16:51:00,37700,37715,37685,37710,119
04/01/2008,16:52:00,37710,37765,37710,37755,63
04/01/2008,16:53:00,37750,37765,37735,37760,44
04/01/2008,16:54:00,37755,37755,37730,37730,26
04/01/2008,16:55:00,37730,37745,37715,37715,33
04/01/2008,16:56:00,37715,37715,37705,37710,28
04/01/2008,16:57:00,37710,37735,37700,37735,36
04/01/2008,16:58:00,37735,37735,37710,37710,36
04/01/2008,16:59:00,37715,37745,37715,37740,110
04/01/2008,17:00:00,37745,37775,37740,37765,80
04/01/2008,17:01:00,37770,37770,37760,37765,32
04/01/2008,17:02:00,37765,37775,37755,37770,37
04/01/2008,17:03:00,37770,37775,37745,37745,32
04/01/2008,17:04:00,37740,37750,37740,37750,31
04/01/2008,17:05:00,37750,37755,37740,37745,27
04/01/2008,17:06:00,37745,37750,37725,37725,66
04/01/2008,17:07:00,37720,37720,37690,37700,60
04/01/2008,17:08:00,37695,37720,37695,37720,32
04/01/2008,17:09:00,37725,37740,37725,37730,23
04/01/2008,17:10:00,37735,37760,37735,37750,47
04/01/2008,17:11:00,37750,37770,37750,37760,41
04/01/2008,17:12:00,37760,37785,37760,37785,26
04/01/2008,17:13:00,37785,37785,37775,37780,11
04/01/2008,17:14:00,37780,37795,37780,37790,33
04/01/2008,17:15:00,37795,37805,37790,37795,65
04/01/2008,17:16:00,37800,37805,37795,37795,38
04/01/2008,17:17:00,37790,37795,37755,37765,56
04/01/2008,17:18:00,37770,37785,37765,37765,54
04/01/2008,17:19:00,37770,37775,37765,37770,14
04/01/2008,17:20:00,37790,37800,37790,37790,38
04/01/2008,17:21:00,37790,37790,37760,37760,63
04/01/2008,17:22:00,37765,37780,37745,37765,98
04/01/2008,17:23:00,37765,37790,37765,37790,24
04/01/2008,17:24:00,37780,37795,37765,37795,61
04/01/2008,17:25:00,37790,37850,37790,37835,92
04/01/2008,17:26:00,37830,37835,37800,37805,66
04/01/2008,17:27:00,37800,37800,37780,37785,28
04/01/2008,17:28:00,37780,37785,37760,37760,37
04/01/2008,17:29:00,37755,37785,37755,37780,70
04/01/2008,17:30:00,37775,37785,37765,37785,43
04/01/2008,17:31:00,37785,37800,37780,37785,42
04/01/2008,17:32:00,37785,37785,37780,37780,11
04/01/2008,17:33:00,37780,37795,37770,37780,36
04/01/2008,17:34:00,37780,37795,37780,37790,28
04/01/2008,17:35:00,37790,37800,37785,37795,28
04/01/2008,17:36:00,37795,37805,37795,37795,23
04/01/2008,17:37:00,37805,37805,37790,37805,20
04/01/2008,17:38:00,37800,37810,37790,37805,13
04/01/2008,17:39:00,37805,37810,37790,37810,33