DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
07/01/2008,09:00:00,37720,37735,37700,37715,130
07/01/2008,09:01:00,37720,37780,37715,37780,110
07/01/2008,09:02:00,37780,37790,37765,37775,89
07/01/2008,09:03:00,37775,37810,37775,37810,140
07/01/2008,09:04:00,37805,37815,37800,37815,72
07/01/2008,09:05:00,37810,37815,37790,37790,50
07/01/2008,09:06:00,37790,37810,37770,37810,38
07/01/2008,09:07:00,37815,37820,37810,37815,49
07/01/2008,09:08:00,37820,37820,37800,37805,52
07/01/2008,09:09:00,37800,37820,37795,37820,44
07/01/2008,09:10:00,37815,37840,37815,37840,95
07/01/2008,09:11:00,37840,37860,37830,37860,42
07/01/2008,09:12:00,37855,37880,37855,37880,41
07/01/2008,09:13:00,37870,37890,37870,37880,42
07/01/2008,09:14:00,37875,37875,37860,37870,26
07/01/2008,09:15:00,37860,37890,37860,37890,41
07/01/2008,09:16:00,37890,37910,37880,37880,111
07/01/2008,09:17:00,37885,37890,37870,37890,71
07/01/2008,09:18:00,37885,37890,37865,37880,35
07/01/2008,09:19:00,37885,37895,37875,37875,18
07/01/2008,09:20:00,37875,37880,37835,37855,68
07/01/2008,09:21:00,37845,37845,37815,37815,39
07/01/2008,09:22:00,37820,37835,37820,37820,19
07/01/2008,09:23:00,37815,37825,37770,37815,82
07/01/2008,09:24:00,37820,37830,37820,37830,25
07/01/2008,09:25:00,37815,37825,37805,37820,19
07/01/2008,09:26:00,37820,37865,37820,37860,53
07/01/2008,09:27:00,37865,37870,37845,37850,21
07/01/2008,09:28:00,37850,37860,37840,37850,20
07/01/2008,09:29:00,37835,37840,37825,37840,18
07/01/2008,09:30:00,37840,37840,37825,37830,14
07/01/2008,09:31:00,37830,37830,37810,37825,51
07/01/2008,09:32:00,37830,37840,37830,37835,15
07/01/2008,09:33:00,37835,37835,37815,37815,23
07/01/2008,09:34:00,37815,37825,37810,37815,26
07/01/2008,09:35:00,37815,37815,37800,37810,26
07/01/2008,09:36:00,37800,37805,37785,37805,26
07/01/2008,09:37:00,37805,37805,37785,37785,28
07/01/2008,09:38:00,37785,37785,37775,37780,26
07/01/2008,09:39:00,37780,37785,37760,37760,23
07/01/2008,09:40:00,37755,37765,37755,37765,16
07/01/2008,09:41:00,37765,37765,37755,37765,10
07/01/2008,09:42:00,37765,37780,37735,37750,66
07/01/2008,09:43:00,37750,37760,37740,37755,44
07/01/2008,09:44:00,37755,37755,37720,37720,43
07/01/2008,09:45:00,37715,37720,37710,37715,33
07/01/2008,09:46:00,37715,37720,37710,37720,19
07/01/2008,09:47:00,37715,37725,37715,37725,12
07/01/2008,09:48:00,37715,37715,37710,37710,26
07/01/2008,09:49:00,37705,37715,37690,37710,49
07/01/2008,09:50:00,37700,37705,37670,37670,92
07/01/2008,09:51:00,37675,37685,37645,37645,68
07/01/2008,09:52:00,37645,37645,37630,37630,41
07/01/2008,09:53:00,37630,37635,37610,37620,45
07/01/2008,09:54:00,37620,37655,37605,37655,71
07/01/2008,09:55:00,37660,37675,37640,37640,49
07/01/2008,09:56:00,37640,37660,37630,37655,49
07/01/2008,09:57:00,37655,37660,37635,37640,32
07/01/2008,09:58:00,37635,37660,37635,37655,21
07/01/2008,09:59:00,37655,37655,37650,37650,7
07/01/2008,10:00:00,37645,37685,37645,37685,28
07/01/2008,10:01:00,37685,37710,37685,37710,28
07/01/2008,10:02:00,37710,37715,37700,37705,29
07/01/2008,10:03:00,37710,37715,37705,37705,16
07/01/2008,10:04:00,37710,37765,37710,37750,57
07/01/2008,10:05:00,37760,37760,37745,37755,21
07/01/2008,10:06:00,37760,37770,37745,37745,26
07/01/2008,10:07:00,37750,37755,37740,37755,32
07/01/2008,10:08:00,37760,37790,37750,37785,36
07/01/2008,10:09:00,37785,37790,37775,37780,36
07/01/2008,10:10:00,37780,37790,37780,37790,6
07/01/2008,10:11:00,37790,37820,37790,37795,58
07/01/2008,10:12:00,37795,37805,37795,37795,20
07/01/2008,10:13:00,37790,37805,37790,37800,19
07/01/2008,10:14:00,37800,37800,37780,37780,19
07/01/2008,10:15:00,37780,37805,37775,37795,51
07/01/2008,10:16:00,37800,37815,37800,37810,34
07/01/2008,10:17:00,37815,37815,37800,37800,13
07/01/2008,10:18:00,37795,37795,37785,37795,28
07/01/2008,10:19:00,37795,37800,37790,37800,19
07/01/2008,10:20:00,37800,37800,37790,37795,12
07/01/2008,10:21:00,37805,37820,37800,37805,36
07/01/2008,10:22:00,37810,37815,37775,37785,41
07/01/2008,10:23:00,37785,37805,37780,37800,37
07/01/2008,10:24:00,37800,37835,37795,37830,96
07/01/2008,10:25:00,37830,37840,37830,37830,11
07/01/2008,10:26:00,37830,37830,37820,37825,18
07/01/2008,10:27:00,37825,37825,37825,37825,7
07/01/2008,10:28:00,37825,37855,37825,37845,57
07/01/2008,10:29:00,37845,37845,37830,37835,17
07/01/2008,10:30:00,37835,37845,37830,37835,7
07/01/2008,10:31:00,37835,37835,37825,37830,7
07/01/2008,10:32:00,37825,37850,37825,37840,38
07/01/2008,10:33:00,37840,37840,37835,37835,15
07/01/2008,10:34:00,37835,37845,37830,37840,25
07/01/2008,10:35:00,37835,37860,37835,37855,41
07/01/2008,10:36:00,37855,37855,37845,37845,8
07/01/2008,10:37:00,37845,37850,37835,37845,9
07/01/2008,10:38:00,37850,37850,37850,37850,2
07/01/2008,10:39:00,37850,37850,37835,37835,15
07/01/2008,10:40:00,37840,37850,37830,37840,30
07/01/2008,10:41:00,37840,37840,37830,37840,32
07/01/2008,10:42:00,37845,37855,37845,37855,5
07/01/2008,10:43:00,37835,37845,37835,37840,50
07/01/2008,10:44:00,37840,37845,37840,37845,6
07/01/2008,10:45:00,37845,37850,37845,37845,18
07/01/2008,10:46:00,37840,37840,37835,37835,8
07/01/2008,10:47:00,37830,37830,37820,37830,39
07/01/2008,10:48:00,37830,37845,37830,37830,32
07/01/2008,10:49:00,37830,37830,37815,37815,18
07/01/2008,10:50:00,37810,37810,37790,37800,53
07/01/2008,10:51:00,37800,37810,37795,37810,24
07/01/2008,10:52:00,37810,37825,37810,37820,22
07/01/2008,10:53:00,37820,37825,37820,37825,7
07/01/2008,10:55:00,37825,37840,37805,37840,44
07/01/2008,10:56:00,37840,37855,37840,37840,41
07/01/2008,10:57:00,37840,37850,37835,37850,28
07/01/2008,10:58:00,37845,37850,37845,37850,6
07/01/2008,10:59:00,37845,37850,37820,37825,29
07/01/2008,11:00:00,37825,37840,37825,37835,14
07/01/2008,11:01:00,37840,37870,37840,37870,60
07/01/2008,11:02:00,37870,37890,37870,37885,90
07/01/2008,11:03:00,37885,37885,37885,37885,10
07/01/2008,11:04:00,37890,37900,37885,37885,17
07/01/2008,11:05:00,37885,37890,37885,37885,14
07/01/2008,11:06:00,37885,37885,37875,37880,27
07/01/2008,11:07:00,37875,37895,37875,37885,60
07/01/2008,11:08:00,37885,37885,37875,37875,10
07/01/2008,11:09:00,37880,37885,37875,37880,14
07/01/2008,11:10:00,37880,37880,37870,37870,12
07/01/2008,11:11:00,37875,37875,37860,37860,16
07/01/2008,11:12:00,37865,37870,37865,37870,7
07/01/2008,11:13:00,37860,37875,37860,37875,14
07/01/2008,11:14:00,37875,37880,37865,37865,20
07/01/2008,11:15:00,37865,37870,37855,37870,33
07/01/2008,11:16:00,37870,37880,37870,37870,27
07/01/2008,11:17:00,37875,37875,37865,37865,18
07/01/2008,11:18:00,37865,37870,37865,37865,10
07/01/2008,11:19:00,37865,37870,37860,37870,17
07/01/2008,11:20:00,37875,37890,37875,37885,61
07/01/2008,11:21:00,37890,37900,37890,37890,30
07/01/2008,11:22:00,37895,37920,37895,37915,99
07/01/2008,11:23:00,37920,37925,37910,37915,54
07/01/2008,11:24:00,37910,37920,37905,37910,46
07/01/2008,11:25:00,37905,37915,37900,37915,23
07/01/2008,11:26:00,37915,37920,37895,37900,38
07/01/2008,11:27:00,37895,37905,37885,37900,29
07/01/2008,11:28:00,37890,37890,37870,37885,22
07/01/2008,11:29:00,37890,37895,37885,37895,23
07/01/2008,11:30:00,37900,37900,37865,37875,58
07/01/2008,11:31:00,37875,37890,37870,37890,34
07/01/2008,11:32:00,37880,37900,37880,37900,18
07/01/2008,11:33:00,37905,37905,37900,37905,18
07/01/2008,11:34:00,37910,37910,37910,37910,7
07/01/2008,11:35:00,37905,37915,37905,37915,23
07/01/2008,11:36:00,37915,37920,37905,37905,43
07/01/2008,11:37:00,37910,37910,37905,37910,14
07/01/2008,11:38:00,37915,37925,37910,37920,33
07/01/2008,11:39:00,37920,37920,37920,37920,2
07/01/2008,11:40:00,37920,37925,37920,37925,13
07/01/2008,11:41:00,37925,37935,37920,37935,35
07/01/2008,11:42:00,37935,37935,37920,37920,13
07/01/2008,11:43:00,37910,37925,37910,37915,16
07/01/2008,11:44:00,37915,37915,37910,37910,4
07/01/2008,11:45:00,37910,37910,37910,37910,5
07/01/2008,11:46:00,37910,37925,37910,37925,13
07/01/2008,11:48:00,37920,37920,37915,37915,6
07/01/2008,11:49:00,37910,37915,37905,37915,7
07/01/2008,11:50:00,37915,37915,37890,37895,31
07/01/2008,11:51:00,37895,37915,37895,37915,15
07/01/2008,11:52:00,37915,37925,37915,37915,13
07/01/2008,11:53:00,37920,37920,37900,37905,23
07/01/2008,11:54:00,37910,37910,37900,37905,7
07/01/2008,11:55:00,37900,37910,37900,37905,41
07/01/2008,11:56:00,37900,37905,37895,37905,15
07/01/2008,11:57:00,37905,37905,37900,37905,7
07/01/2008,11:58:00,37900,37900,37890,37895,25
07/01/2008,11:59:00,37895,37895,37875,37875,33
07/01/2008,12:00:00,37885,37885,37880,37885,15
07/01/2008,12:01:00,37885,37890,37885,37890,6
07/01/2008,12:02:00,37890,37910,37890,37905,27
07/01/2008,12:03:00,37905,37905,37885,37905,34
07/01/2008,12:04:00,37910,37915,37910,37915,14
07/01/2008,12:05:00,37910,37915,37910,37915,9
07/01/2008,12:06:00,37915,37915,37905,37910,71
07/01/2008,12:07:00,37910,37910,37900,37900,11
07/01/2008,12:08:00,37895,37905,37895,37905,17
07/01/2008,12:09:00,37900,37905,37900,37905,7
07/01/2008,12:10:00,37905,37905,37905,37905,2
07/01/2008,12:11:00,37900,37900,37900,37900,2
07/01/2008,12:12:00,37905,37905,37900,37905,6
07/01/2008,12:13:00,37905,37905,37905,37905,3
07/01/2008,12:14:00,37905,37905,37905,37905,4
07/01/2008,12:15:00,37900,37905,37895,37905,15
07/01/2008,12:16:00,37900,37905,37900,37905,7
07/01/2008,12:17:00,37905,37920,37905,37915,20
07/01/2008,12:18:00,37910,37910,37905,37905,18
07/01/2008,12:19:00,37910,37910,37910,37910,1
07/01/2008,12:20:00,37900,37900,37900,37900,6
07/01/2008,12:21:00,37900,37900,37900,37900,1
07/01/2008,12:23:00,37905,37905,37895,37895,7
07/01/2008,12:24:00,37895,37895,37895,37895,2
07/01/2008,12:25:00,37900,37905,37900,37905,2
07/01/2008,12:26:00,37900,37900,37895,37895,4
07/01/2008,12:27:00,37895,37895,37895,37895,1
07/01/2008,12:28:00,37895,37900,37895,37900,4
07/01/2008,12:29:00,37900,37900,37900,37900,1
07/01/2008,12:30:00,37905,37905,37900,37900,4
07/01/2008,12:31:00,37905,37910,37905,37910,12
07/01/2008,12:32:00,37915,37915,37915,37915,7
07/01/2008,12:33:00,37910,37910,37910,37910,1
07/01/2008,12:34:00,37915,37915,37905,37905,3
07/01/2008,12:35:00,37910,37910,37905,37910,3
07/01/2008,12:37:00,37905,37915,37895,37895,13
07/01/2008,12:38:00,37890,37890,37890,37890,2
07/01/2008,12:39:00,37885,37885,37880,37885,12
07/01/2008,12:40:00,37885,37890,37880,37890,6
07/01/2008,12:41:00,37880,37885,37880,37880,3
07/01/2008,12:42:00,37880,37880,37880,37880,1
07/01/2008,12:43:00,37880,37880,37875,37875,2
07/01/2008,12:44:00,37880,37880,37875,37875,7
07/01/2008,12:46:00,37870,37870,37850,37855,35
07/01/2008,12:47:00,37855,37860,37855,37855,8
07/01/2008,12:48:00,37865,37865,37855,37865,11
07/01/2008,12:49:00,37860,37865,37860,37865,2
07/01/2008,12:50:00,37875,37875,37870,37870,5
07/01/2008,12:51:00,37865,37865,37860,37860,3
07/01/2008,12:52:00,37875,37875,37870,37870,4
07/01/2008,12:55:00,37875,37885,37875,37880,5
07/01/2008,12:56:00,37880,37880,37875,37880,10
07/01/2008,12:57:00,37885,37895,37885,37895,5
07/01/2008,12:58:00,37895,37895,37890,37890,2
07/01/2008,13:00:00,37900,37905,37895,37905,6
07/01/2008,13:01:00,37900,37900,37900,37900,4
07/01/2008,13:02:00,37900,37900,37900,37900,5
07/01/2008,13:03:00,37905,37905,37900,37900,4
07/01/2008,13:04:00,37910,37920,37910,37915,17
07/01/2008,13:05:00,37915,37920,37915,37915,14
07/01/2008,13:06:00,37915,37915,37905,37905,11
07/01/2008,13:07:00,37910,37910,37910,37910,4
07/01/2008,13:08:00,37910,37925,37910,37925,20
07/01/2008,13:09:00,37920,37925,37920,37925,5
07/01/2008,13:10:00,37925,37925,37920,37920,8
07/01/2008,13:11:00,37920,37920,37920,37920,4
07/01/2008,13:12:00,37925,37930,37925,37930,17
07/01/2008,13:13:00,37930,37945,37925,37945,53
07/01/2008,13:14:00,37940,37950,37940,37940,26
07/01/2008,13:15:00,37935,37940,37930,37930,12
07/01/2008,13:16:00,37940,37940,37940,37940,1
07/01/2008,13:17:00,37940,37940,37930,37940,6
07/01/2008,13:18:00,37935,37940,37935,37935,4
07/01/2008,13:20:00,37935,37935,37935,37935,1
07/01/2008,13:21:00,37935,37935,37930,37930,5
07/01/2008,13:22:00,37930,37930,37930,37930,1
07/01/2008,13:23:00,37925,37925,37920,37920,3
07/01/2008,13:25:00,37925,37925,37920,37920,6
07/01/2008,13:26:00,37915,37925,37915,37925,4
07/01/2008,13:27:00,37920,37920,37900,37900,9
07/01/2008,13:28:00,37900,37910,37900,37905,4
07/01/2008,13:29:00,37910,37910,37910,37910,4
07/01/2008,13:30:00,37905,37905,37905,37905,4
07/01/2008,13:31:00,37900,37900,37895,37895,10
07/01/2008,13:32:00,37895,37895,37895,37895,7
07/01/2008,13:33:00,37890,37890,37880,37880,16
07/01/2008,13:34:00,37880,37880,37870,37875,15
07/01/2008,13:35:00,37870,37875,37865,37875,5
07/01/2008,13:36:00,37875,37880,37870,37880,14
07/01/2008,13:37:00,37880,37890,37880,37880,12
07/01/2008,13:38:00,37880,37885,37880,37885,11
07/01/2008,13:39:00,37880,37880,37875,37875,7
07/01/2008,13:40:00,37875,37880,37875,37880,6
07/01/2008,13:41:00,37880,37880,37875,37875,5
07/01/2008,13:42:00,37880,37880,37850,37870,49
07/01/2008,13:43:00,37870,37870,37840,37840,31
07/01/2008,13:44:00,37845,37845,37835,37845,26
07/01/2008,13:45:00,37845,37850,37845,37850,6
07/01/2008,13:46:00,37845,37845,37840,37845,12
07/01/2008,13:47:00,37845,37850,37845,37850,9
07/01/2008,13:48:00,37850,37850,37850,37850,3
07/01/2008,13:49:00,37850,37850,37850,37850,2
07/01/2008,13:50:00,37845,37850,37845,37850,8
07/01/2008,13:51:00,37850,37855,37850,37850,5
07/01/2008,13:53:00,37845,37845,37835,37835,10
07/01/2008,13:54:00,37840,37845,37840,37845,2
07/01/2008,13:55:00,37845,37845,37840,37845,6
07/01/2008,13:56:00,37845,37845,37840,37840,3
07/01/2008,13:57:00,37840,37840,37840,37840,6
07/01/2008,13:58:00,37835,37845,37835,37845,13
07/01/2008,13:59:00,37850,37855,37845,37850,18
07/01/2008,14:00:00,37850,37890,37845,37890,71
07/01/2008,14:01:00,37890,37900,37880,37885,56
07/01/2008,14:02:00,37890,37910,37890,37900,15
07/01/2008,14:03:00,37900,37900,37880,37890,22
07/01/2008,14:04:00,37885,37885,37880,37885,8
07/01/2008,14:05:00,37885,37895,37885,37885,9
07/01/2008,14:06:00,37890,37890,37890,37890,3
07/01/2008,14:07:00,37895,37895,37895,37895,8
07/01/2008,14:08:00,37895,37895,37890,37890,5
07/01/2008,14:09:00,37885,37885,37880,37880,5
07/01/2008,14:11:00,37880,37880,37880,37880,1
07/01/2008,14:13:00,37885,37890,37885,37890,2
07/01/2008,14:14:00,37885,37885,37885,37885,1
07/01/2008,14:15:00,37885,37885,37885,37885,2
07/01/2008,14:16:00,37885,37885,37885,37885,1
07/01/2008,14:17:00,37885,37885,37885,37885,1
07/01/2008,14:18:00,37880,37880,37875,37875,5
07/01/2008,14:20:00,37880,37880,37880,37880,2
07/01/2008,14:21:00,37885,37885,37885,37885,1
07/01/2008,14:22:00,37875,37875,37845,37850,40
07/01/2008,14:23:00,37850,37855,37830,37850,56
07/01/2008,14:24:00,37845,37845,37835,37840,6
07/01/2008,14:25:00,37840,37840,37830,37835,13
07/01/2008,14:26:00,37840,37850,37840,37845,5
07/01/2008,14:28:00,37845,37845,37845,37845,2
07/01/2008,14:29:00,37840,37845,37825,37835,27
07/01/2008,14:30:00,37840,37840,37825,37835,24
07/01/2008,14:31:00,37835,37845,37835,37845,10
07/01/2008,14:32:00,37850,37870,37850,37870,13
07/01/2008,14:33:00,37860,37865,37860,37865,4
07/01/2008,14:34:00,37865,37865,37850,37850,7
07/01/2008,14:35:00,37865,37865,37865,37865,1
07/01/2008,14:36:00,37865,37865,37865,37865,4
07/01/2008,14:37:00,37860,37860,37850,37850,4
07/01/2008,14:38:00,37850,37850,37845,37850,5
07/01/2008,14:39:00,37860,37860,37860,37860,1
07/01/2008,14:40:00,37855,37860,37855,37860,5
07/01/2008,14:41:00,37860,37865,37855,37855,7
07/01/2008,14:42:00,37855,37855,37850,37850,7
07/01/2008,14:43:00,37850,37850,37850,37850,1
07/01/2008,14:44:00,37850,37855,37845,37855,12
07/01/2008,14:45:00,37860,37870,37860,37860,14
07/01/2008,14:46:00,37865,37865,37865,37865,1
07/01/2008,14:47:00,37870,37870,37860,37865,6
07/01/2008,14:48:00,37865,37865,37865,37865,1
07/01/2008,14:49:00,37870,37870,37870,37870,1
07/01/2008,14:50:00,37860,37865,37850,37855,22
07/01/2008,14:52:00,37865,37865,37860,37860,11
07/01/2008,14:53:00,37855,37855,37855,37855,1
07/01/2008,14:54:00,37860,37860,37860,37860,5
07/01/2008,14:55:00,37860,37860,37860,37860,1
07/01/2008,14:56:00,37865,37865,37865,37865,1
07/01/2008,14:58:00,37855,37860,37855,37860,3
07/01/2008,14:59:00,37865,37865,37860,37860,5
07/01/2008,15:00:00,37855,37865,37855,37865,5
07/01/2008,15:01:00,37865,37865,37865,37865,1
07/01/2008,15:02:00,37870,37885,37870,37885,17
07/01/2008,15:03:00,37880,37880,37870,37875,16
07/01/2008,15:04:00,37880,37885,37880,37885,5
07/01/2008,15:05:00,37885,37885,37885,37885,2
07/01/2008,15:06:00,37885,37890,37885,37890,9
07/01/2008,15:07:00,37890,37905,37890,37900,17
07/01/2008,15:08:00,37895,37895,37895,37895,3
07/01/2008,15:09:00,37895,37895,37890,37890,2
07/01/2008,15:10:00,37890,37890,37885,37885,4
07/01/2008,15:11:00,37890,37890,37880,37880,5
07/01/2008,15:12:00,37885,37890,37885,37890,3
07/01/2008,15:13:00,37890,37890,37890,37890,1
07/01/2008,15:14:00,37885,37895,37885,37895,4
07/01/2008,15:15:00,37895,37895,37890,37890,3
07/01/2008,15:16:00,37890,37890,37885,37885,2
07/01/2008,15:18:00,37890,37890,37890,37890,2
07/01/2008,15:19:00,37885,37885,37880,37880,9
07/01/2008,15:20:00,37885,37905,37885,37905,17
07/01/2008,15:21:00,37910,37915,37910,37910,18
07/01/2008,15:22:00,37905,37910,37905,37910,7
07/01/2008,15:23:00,37910,37910,37895,37895,15
07/01/2008,15:24:00,37895,37900,37885,37890,15
07/01/2008,15:25:00,37900,37905,37880,37880,16
07/01/2008,15:26:00,37880,37890,37880,37885,15
07/01/2008,15:27:00,37885,37885,37885,37885,2
07/01/2008,15:28:00,37885,37900,37885,37890,16
07/01/2008,15:29:00,37895,37905,37895,37905,11
07/01/2008,15:30:00,37905,37910,37895,37900,24
07/01/2008,15:31:00,37895,37910,37895,37905,12
07/01/2008,15:32:00,37910,37935,37910,37930,53
07/01/2008,15:33:00,37930,37935,37915,37915,32
07/01/2008,15:34:00,37920,37925,37915,37915,15
07/01/2008,15:35:00,37910,37910,37875,37875,53
07/01/2008,15:36:00,37880,37880,37870,37880,31
07/01/2008,15:37:00,37875,37875,37870,37875,6
07/01/2008,15:38:00,37875,37875,37845,37855,27
07/01/2008,15:39:00,37850,37885,37845,37885,59
07/01/2008,15:40:00,37885,37905,37880,37905,44
07/01/2008,15:41:00,37910,37915,37885,37890,33
07/01/2008,15:42:00,37890,37905,37885,37905,19
07/01/2008,15:43:00,37910,37935,37910,37930,38
07/01/2008,15:44:00,37930,37940,37920,37940,28
07/01/2008,15:45:00,37940,37970,37940,37970,78
07/01/2008,15:46:00,37970,37975,37960,37960,30
07/01/2008,15:47:00,37965,37970,37950,37950,54
07/01/2008,15:48:00,37960,37995,37960,37980,93
07/01/2008,15:49:00,37980,37980,37960,37980,42
07/01/2008,15:50:00,37980,37980,37975,37980,12
07/01/2008,15:51:00,37980,37980,37960,37970,48
07/01/2008,15:52:00,37965,37965,37960,37960,10
07/01/2008,15:53:00,37955,37955,37950,37950,15
07/01/2008,15:54:00,37950,37955,37940,37950,48
07/01/2008,15:55:00,37950,37965,37945,37955,26
07/01/2008,15:56:00,37955,37970,37955,37965,30
07/01/2008,15:57:00,37975,37980,37970,37975,41
07/01/2008,15:58:00,37975,37980,37960,37970,50
07/01/2008,15:59:00,37975,37975,37935,37940,25
07/01/2008,16:00:00,37935,37940,37905,37910,49
07/01/2008,16:01:00,37915,37920,37905,37910,51
07/01/2008,16:02:00,37915,37940,37910,37930,31
07/01/2008,16:03:00,37925,37935,37915,37915,34
07/01/2008,16:04:00,37910,37910,37890,37905,57
07/01/2008,16:05:00,37900,37950,37900,37940,52
07/01/2008,16:06:00,37935,37945,37915,37915,50
07/01/2008,16:07:00,37915,37945,37915,37940,30
07/01/2008,16:08:00,37940,37940,37930,37940,10
07/01/2008,16:09:00,37940,37950,37920,37920,48
07/01/2008,16:10:00,37920,37940,37915,37940,31
07/01/2008,16:11:00,37945,37945,37915,37920,20
07/01/2008,16:12:00,37920,37920,37900,37900,60
07/01/2008,16:13:00,37900,37910,37895,37900,57
07/01/2008,16:14:00,37900,37910,37875,37880,63
07/01/2008,16:15:00,37885,37885,37870,37870,22
07/01/2008,16:16:00,37870,37875,37850,37870,64
07/01/2008,16:17:00,37870,37870,37860,37870,15
07/01/2008,16:18:00,37865,37870,37845,37855,58
07/01/2008,16:19:00,37860,37870,37830,37840,77
07/01/2008,16:20:00,37835,37850,37830,37835,51
07/01/2008,16:21:00,37830,37845,37820,37830,42
07/01/2008,16:22:00,37835,37835,37805,37830,69
07/01/2008,16:23:00,37835,37880,37835,37875,49
07/01/2008,16:24:00,37880,37880,37850,37850,44
07/01/2008,16:25:00,37855,37865,37840,37845,23
07/01/2008,16:26:00,37845,37860,37845,37860,19
07/01/2008,16:27:00,37850,37855,37825,37830,33
07/01/2008,16:28:00,37830,37860,37830,37860,27
07/01/2008,16:29:00,37850,37850,37800,37810,49
07/01/2008,16:30:00,37810,37835,37800,37825,77
07/01/2008,16:31:00,37835,37835,37775,37775,66
07/01/2008,16:32:00,37770,37795,37770,37780,66
07/01/2008,16:33:00,37780,37785,37765,37775,39
07/01/2008,16:34:00,37775,37810,37775,37800,108
07/01/2008,16:35:00,37805,37805,37775,37795,75
07/01/2008,16:36:00,37795,37810,37775,37805,79
07/01/2008,16:37:00,37805,37815,37805,37815,39
07/01/2008,16:38:00,37805,37815,37790,37810,40
07/01/2008,16:39:00,37810,37850,37805,37835,133
07/01/2008,16:40:00,37835,37840,37820,37835,65
07/01/2008,16:41:00,37840,37865,37835,37855,37
07/01/2008,16:42:00,37855,37855,37845,37850,70
07/01/2008,16:43:00,37850,37870,37845,37865,40
07/01/2008,16:44:00,37865,37880,37855,37860,26
07/01/2008,16:45:00,37855,37855,37830,37830,26
07/01/2008,16:46:00,37825,37840,37815,37835,35
07/01/2008,16:47:00,37835,37845,37820,37840,36
07/01/2008,16:48:00,37840,37840,37820,37830,23
07/01/2008,16:49:00,37840,37850,37835,37835,22
07/01/2008,16:50:00,37830,37855,37830,37845,38
07/01/2008,16:51:00,37845,37865,37845,37855,44
07/01/2008,16:52:00,37860,37860,37840,37845,34
07/01/2008,16:53:00,37840,37840,37815,37820,64
07/01/2008,16:54:00,37830,37855,37815,37845,31
07/01/2008,16:55:00,37845,37845,37825,37825,19
07/01/2008,16:56:00,37825,37830,37815,37820,19
07/01/2008,16:57:00,37815,37815,37785,37805,71
07/01/2008,16:58:00,37805,37825,37800,37815,36
07/01/2008,16:59:00,37815,37820,37810,37810,27
07/01/2008,17:00:00,37810,37865,37810,37840,70
07/01/2008,17:01:00,37845,37875,37845,37865,41
07/01/2008,17:02:00,37870,37895,37870,37895,51
07/01/2008,17:03:00,37890,37890,37875,37880,31
07/01/2008,17:04:00,37880,37895,37880,37895,24
07/01/2008,17:05:00,37895,37915,37885,37910,47
07/01/2008,17:06:00,37905,37905,37875,37875,67
07/01/2008,17:07:00,37880,37895,37865,37895,37
07/01/2008,17:08:00,37895,37905,37875,37890,64
07/01/2008,17:09:00,37885,37930,37885,37920,46
07/01/2008,17:10:00,37920,37930,37915,37930,35
07/01/2008,17:11:00,37920,37930,37895,37930,40
07/01/2008,17:12:00,37935,37945,37930,37930,40
07/01/2008,17:13:00,37930,37935,37925,37935,38
07/01/2008,17:14:00,37940,37950,37925,37940,46
07/01/2008,17:15:00,37940,37945,37930,37935,66
07/01/2008,17:16:00,37940,37950,37935,37950,29
07/01/2008,17:17:00,37940,37945,37935,37945,8
07/01/2008,17:18:00,37940,37945,37935,37935,30
07/01/2008,17:19:00,37930,37935,37920,37925,33
07/01/2008,17:20:00,37925,37950,37925,37945,51
07/01/2008,17:21:00,37945,37950,37920,37920,55
07/01/2008,17:22:00,37925,37925,37895,37900,53
07/01/2008,17:23:00,37910,37915,37900,37910,10
07/01/2008,17:24:00,37910,37930,37910,37925,12
07/01/2008,17:25:00,37925,37930,37905,37905,21
07/01/2008,17:26:00,37905,37915,37900,37900,24
07/01/2008,17:27:00,37895,37910,37890,37905,41
07/01/2008,17:28:00,37900,37915,37900,37905,38
07/01/2008,17:29:00,37920,37935,37915,37935,105
07/01/2008,17:30:00,37925,37925,37905,37905,43
07/01/2008,17:31:00,37905,37925,37905,37925,19
07/01/2008,17:32:00,37915,37925,37910,37925,15
07/01/2008,17:33:00,37930,37935,37925,37925,19
07/01/2008,17:34:00,37925,37925,37910,37910,31
07/01/2008,17:35:00,37905,37915,37895,37900,30
07/01/2008,17:36:00,37900,37905,37900,37900,5
07/01/2008,17:37:00,37895,37900,37890,37890,15
07/01/2008,17:38:00,37905,37905,37880,37880,20
07/01/2008,17:39:00,37880,37880,37870,37870,12