DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
08/01/2008,09:00:00,37995,38055,37965,37980,100
08/01/2008,09:01:00,37975,37980,37970,37975,48
08/01/2008,09:02:00,37970,37975,37940,37945,79
08/01/2008,09:03:00,37950,37985,37940,37970,52
08/01/2008,09:04:00,37980,37990,37975,37980,71
08/01/2008,09:05:00,37970,37975,37945,37965,133
08/01/2008,09:06:00,37970,37975,37955,37975,39
08/01/2008,09:07:00,37980,37985,37970,37980,40
08/01/2008,09:08:00,37985,37985,37975,37980,43
08/01/2008,09:09:00,37980,37985,37970,37975,50
08/01/2008,09:10:00,37975,37975,37965,37970,26
08/01/2008,09:11:00,37970,37970,37955,37965,58
08/01/2008,09:12:00,37965,37965,37955,37965,36
08/01/2008,09:13:00,37975,37975,37960,37965,22
08/01/2008,09:14:00,37975,37975,37965,37970,9
08/01/2008,09:15:00,37975,37980,37975,37980,20
08/01/2008,09:16:00,37970,37975,37965,37970,26
08/01/2008,09:17:00,37965,37975,37960,37970,18
08/01/2008,09:18:00,37975,37980,37975,37975,19
08/01/2008,09:19:00,37975,37980,37970,37970,26
08/01/2008,09:20:00,37970,37990,37970,37985,71
08/01/2008,09:21:00,37985,37985,37985,37985,6
08/01/2008,09:22:00,37985,37985,37980,37980,27
08/01/2008,09:23:00,37985,37990,37965,37965,76
08/01/2008,09:24:00,37965,37980,37950,37975,93
08/01/2008,09:25:00,37975,37975,37960,37960,37
08/01/2008,09:26:00,37960,37965,37960,37960,13
08/01/2008,09:27:00,37960,37980,37955,37975,28
08/01/2008,09:28:00,37970,37975,37970,37975,8
08/01/2008,09:29:00,37970,37970,37970,37970,11
08/01/2008,09:30:00,37970,37980,37970,37975,19
08/01/2008,09:31:00,37980,37980,37975,37975,13
08/01/2008,09:32:00,37975,37990,37970,37990,23
08/01/2008,09:33:00,37995,38005,37990,37990,49
08/01/2008,09:34:00,38000,38015,37990,38015,47
08/01/2008,09:35:00,38015,38020,38010,38015,25
08/01/2008,09:36:00,38015,38020,38010,38010,19
08/01/2008,09:37:00,38010,38010,38005,38005,14
08/01/2008,09:38:00,38005,38010,37980,37985,37
08/01/2008,09:39:00,37990,38010,37990,38005,22
08/01/2008,09:40:00,38010,38015,38010,38010,12
08/01/2008,09:41:00,38015,38015,38010,38010,10
08/01/2008,09:42:00,38010,38010,38005,38005,6
08/01/2008,09:43:00,38015,38015,38010,38015,10
08/01/2008,09:44:00,38015,38015,38010,38010,6
08/01/2008,09:45:00,38010,38015,38010,38015,7
08/01/2008,09:46:00,38010,38010,37990,37990,52
08/01/2008,09:47:00,37995,37995,37980,37980,24
08/01/2008,09:48:00,37985,37985,37965,37965,41
08/01/2008,09:49:00,37965,37980,37965,37975,22
08/01/2008,09:50:00,37980,37985,37975,37980,13
08/01/2008,09:51:00,37975,37985,37975,37985,4
08/01/2008,09:52:00,37980,37995,37980,37995,21
08/01/2008,09:53:00,37995,37995,37985,37985,9
08/01/2008,09:54:00,37980,37995,37975,37990,21
08/01/2008,09:55:00,37980,37985,37980,37985,6
08/01/2008,09:56:00,37985,38015,37980,38010,59
08/01/2008,09:57:00,38005,38010,37990,37990,15
08/01/2008,09:58:00,37990,37990,37975,37980,25
08/01/2008,09:59:00,37985,38005,37985,38000,34
08/01/2008,10:00:00,37995,37995,37985,37995,14
08/01/2008,10:01:00,37990,37990,37980,37990,9
08/01/2008,10:02:00,37995,37995,37985,37990,8
08/01/2008,10:03:00,37990,37995,37990,37990,12
08/01/2008,10:04:00,37985,37985,37945,37945,110
08/01/2008,10:05:00,37950,37955,37925,37930,89
08/01/2008,10:06:00,37930,37960,37905,37950,95
08/01/2008,10:07:00,37955,37955,37945,37945,11
08/01/2008,10:08:00,37940,37955,37935,37945,27
08/01/2008,10:09:00,37945,37950,37940,37940,7
08/01/2008,10:10:00,37935,37955,37925,37950,62
08/01/2008,10:11:00,37945,37945,37940,37940,8
08/01/2008,10:12:00,37940,37940,37925,37930,21
08/01/2008,10:13:00,37930,37930,37930,37930,1
08/01/2008,10:14:00,37930,37930,37915,37925,34
08/01/2008,10:15:00,37930,37930,37920,37920,13
08/01/2008,10:16:00,37920,37920,37915,37920,8
08/01/2008,10:17:00,37920,37930,37920,37920,24
08/01/2008,10:18:00,37920,37920,37910,37915,31
08/01/2008,10:19:00,37910,37910,37900,37900,19
08/01/2008,10:20:00,37900,37900,37890,37895,31
08/01/2008,10:21:00,37890,37895,37885,37890,17
08/01/2008,10:22:00,37890,37895,37890,37895,15
08/01/2008,10:23:00,37900,37900,37890,37890,19
08/01/2008,10:24:00,37895,37895,37880,37885,26
08/01/2008,10:25:00,37885,37890,37880,37890,13
08/01/2008,10:26:00,37890,37900,37885,37890,14
08/01/2008,10:27:00,37895,37895,37895,37895,3
08/01/2008,10:28:00,37890,37890,37885,37885,12
08/01/2008,10:29:00,37885,37895,37885,37895,12
08/01/2008,10:30:00,37890,37920,37890,37920,51
08/01/2008,10:31:00,37925,37925,37915,37915,16
08/01/2008,10:32:00,37910,37910,37910,37910,12
08/01/2008,10:33:00,37905,37905,37905,37905,7
08/01/2008,10:34:00,37905,37910,37905,37905,17
08/01/2008,10:35:00,37910,37915,37910,37915,10
08/01/2008,10:36:00,37910,37910,37900,37900,31
08/01/2008,10:37:00,37900,37910,37900,37910,11
08/01/2008,10:38:00,37905,37910,37905,37905,8
08/01/2008,10:39:00,37900,37900,37895,37900,17
08/01/2008,10:40:00,37900,37900,37895,37900,20
08/01/2008,10:41:00,37900,37900,37885,37885,20
08/01/2008,10:42:00,37885,37885,37840,37855,129
08/01/2008,10:43:00,37855,37860,37840,37845,29
08/01/2008,10:44:00,37845,37845,37805,37820,48
08/01/2008,10:45:00,37820,37840,37820,37835,36
08/01/2008,10:46:00,37835,37855,37835,37845,43
08/01/2008,10:47:00,37845,37860,37845,37860,9
08/01/2008,10:48:00,37860,37865,37860,37860,31
08/01/2008,10:49:00,37865,37890,37865,37885,36
08/01/2008,10:50:00,37885,37895,37885,37895,35
08/01/2008,10:51:00,37895,37895,37875,37875,26
08/01/2008,10:52:00,37875,37885,37875,37885,22
08/01/2008,10:53:00,37885,37890,37880,37880,7
08/01/2008,10:54:00,37880,37880,37875,37875,9
08/01/2008,10:55:00,37875,37875,37870,37875,12
08/01/2008,10:56:00,37875,37875,37870,37875,12
08/01/2008,10:57:00,37870,37875,37865,37875,4
08/01/2008,10:58:00,37875,37880,37870,37880,10
08/01/2008,10:59:00,37880,37890,37880,37890,17
08/01/2008,11:00:00,37885,37890,37865,37870,29
08/01/2008,11:01:00,37870,37870,37865,37870,17
08/01/2008,11:02:00,37870,37870,37870,37870,1
08/01/2008,11:03:00,37865,37870,37865,37865,8
08/01/2008,11:04:00,37865,37865,37855,37860,20
08/01/2008,11:05:00,37860,37870,37860,37870,9
08/01/2008,11:06:00,37870,37880,37870,37880,12
08/01/2008,11:07:00,37885,37885,37880,37885,7
08/01/2008,11:08:00,37885,37885,37880,37885,7
08/01/2008,11:09:00,37885,37885,37885,37885,1
08/01/2008,11:10:00,37880,37885,37865,37885,23
08/01/2008,11:11:00,37885,37885,37885,37885,2
08/01/2008,11:12:00,37885,37890,37885,37885,17
08/01/2008,11:13:00,37885,37890,37885,37885,9
08/01/2008,11:14:00,37885,37885,37880,37880,6
08/01/2008,11:15:00,37880,37880,37880,37880,1
08/01/2008,11:16:00,37885,37885,37880,37880,3
08/01/2008,11:17:00,37880,37880,37880,37880,2
08/01/2008,11:18:00,37885,37890,37885,37885,6
08/01/2008,11:19:00,37880,37880,37880,37880,1
08/01/2008,11:20:00,37880,37885,37880,37885,2
08/01/2008,11:21:00,37885,37885,37885,37885,1
08/01/2008,11:22:00,37885,37895,37880,37890,12
08/01/2008,11:23:00,37890,37910,37890,37900,31
08/01/2008,11:24:00,37905,37905,37895,37895,6
08/01/2008,11:25:00,37890,37890,37890,37890,3
08/01/2008,11:26:00,37885,37885,37880,37880,3
08/01/2008,11:27:00,37880,37880,37870,37870,10
08/01/2008,11:28:00,37870,37875,37870,37870,4
08/01/2008,11:29:00,37870,37870,37865,37870,7
08/01/2008,11:30:00,37875,37880,37865,37865,11
08/01/2008,11:31:00,37865,37870,37865,37870,10
08/01/2008,11:32:00,37870,37870,37870,37870,7
08/01/2008,11:33:00,37865,37865,37855,37860,46
08/01/2008,11:34:00,37860,37860,37855,37855,9
08/01/2008,11:35:00,37855,37855,37845,37850,10
08/01/2008,11:36:00,37845,37855,37845,37855,43
08/01/2008,11:37:00,37850,37850,37850,37850,2
08/01/2008,11:38:00,37850,37855,37850,37855,8
08/01/2008,11:39:00,37855,37860,37855,37855,8
08/01/2008,11:40:00,37850,37855,37850,37855,12
08/01/2008,11:41:00,37855,37855,37855,37855,8
08/01/2008,11:42:00,37855,37855,37855,37855,6
08/01/2008,11:43:00,37855,37870,37855,37865,25
08/01/2008,11:44:00,37865,37865,37860,37865,8
08/01/2008,11:45:00,37865,37865,37865,37865,1
08/01/2008,11:46:00,37865,37865,37860,37865,8
08/01/2008,11:47:00,37870,37870,37865,37865,6
08/01/2008,11:48:00,37865,37865,37850,37860,22
08/01/2008,11:49:00,37865,37865,37865,37865,2
08/01/2008,11:50:00,37865,37865,37855,37855,6
08/01/2008,11:51:00,37855,37860,37855,37860,3
08/01/2008,11:52:00,37855,37855,37825,37830,41
08/01/2008,11:53:00,37825,37845,37820,37840,33
08/01/2008,11:54:00,37845,37845,37825,37825,10
08/01/2008,11:55:00,37830,37845,37830,37845,25
08/01/2008,11:56:00,37845,37855,37845,37850,5
08/01/2008,11:57:00,37850,37855,37850,37850,8
08/01/2008,11:58:00,37850,37860,37850,37860,10
08/01/2008,11:59:00,37855,37855,37845,37845,7
08/01/2008,12:00:00,37855,37860,37855,37860,5
08/01/2008,12:01:00,37865,37880,37865,37875,20
08/01/2008,12:02:00,37870,37875,37870,37870,7
08/01/2008,12:03:00,37870,37870,37865,37865,9
08/01/2008,12:04:00,37870,37875,37870,37875,3
08/01/2008,12:05:00,37875,37875,37875,37875,2
08/01/2008,12:06:00,37875,37885,37875,37885,19
08/01/2008,12:07:00,37885,37895,37885,37885,17
08/01/2008,12:08:00,37885,37885,37885,37885,4
08/01/2008,12:09:00,37885,37885,37880,37880,5
08/01/2008,12:10:00,37880,37885,37880,37885,4
08/01/2008,12:11:00,37880,37880,37880,37880,1
08/01/2008,12:12:00,37880,37880,37860,37860,20
08/01/2008,12:13:00,37855,37855,37855,37855,2
08/01/2008,12:15:00,37855,37855,37850,37850,2
08/01/2008,12:16:00,37855,37855,37855,37855,5
08/01/2008,12:17:00,37855,37855,37855,37855,1
08/01/2008,12:18:00,37855,37855,37850,37855,7
08/01/2008,12:19:00,37855,37860,37855,37860,8
08/01/2008,12:20:00,37860,37860,37860,37860,1
08/01/2008,12:21:00,37865,37865,37855,37855,4
08/01/2008,12:22:00,37855,37855,37850,37855,5
08/01/2008,12:23:00,37855,37855,37850,37850,4
08/01/2008,12:24:00,37850,37850,37850,37850,1
08/01/2008,12:25:00,37845,37845,37845,37845,1
08/01/2008,12:26:00,37850,37850,37850,37850,3
08/01/2008,12:27:00,37850,37850,37850,37850,1
08/01/2008,12:28:00,37850,37850,37840,37840,8
08/01/2008,12:29:00,37845,37845,37845,37845,4
08/01/2008,12:30:00,37840,37840,37840,37840,3
08/01/2008,12:31:00,37840,37840,37820,37820,12
08/01/2008,12:32:00,37825,37835,37825,37830,15
08/01/2008,12:33:00,37825,37830,37825,37825,8
08/01/2008,12:34:00,37830,37835,37830,37830,9
08/01/2008,12:35:00,37835,37835,37835,37835,2
08/01/2008,12:36:00,37830,37830,37795,37795,74
08/01/2008,12:37:00,37795,37795,37780,37785,54
08/01/2008,12:38:00,37790,37795,37790,37790,6
08/01/2008,12:39:00,37790,37795,37790,37795,3
08/01/2008,12:40:00,37800,37805,37800,37805,6
08/01/2008,12:41:00,37805,37805,37805,37805,5
08/01/2008,12:42:00,37810,37810,37805,37805,6
08/01/2008,12:43:00,37805,37805,37800,37800,7
08/01/2008,12:44:00,37795,37810,37795,37810,29
08/01/2008,12:45:00,37810,37820,37810,37815,16
08/01/2008,12:46:00,37810,37810,37800,37800,10
08/01/2008,12:47:00,37805,37805,37805,37805,5
08/01/2008,12:48:00,37805,37805,37795,37795,9
08/01/2008,12:49:00,37795,37800,37795,37800,6
08/01/2008,12:50:00,37795,37795,37795,37795,1
08/01/2008,12:51:00,37805,37805,37805,37805,6
08/01/2008,12:52:00,37795,37795,37795,37795,1
08/01/2008,12:53:00,37800,37805,37800,37805,11
08/01/2008,12:54:00,37805,37810,37805,37810,10
08/01/2008,12:55:00,37810,37810,37805,37805,2
08/01/2008,12:56:00,37805,37805,37805,37805,8
08/01/2008,12:57:00,37805,37815,37805,37815,13
08/01/2008,12:58:00,37820,37820,37810,37810,12
08/01/2008,12:59:00,37810,37810,37805,37805,7
08/01/2008,13:00:00,37805,37810,37805,37810,4
08/01/2008,13:02:00,37810,37810,37810,37810,1
08/01/2008,13:03:00,37810,37815,37810,37815,4
08/01/2008,13:04:00,37815,37815,37815,37815,1
08/01/2008,13:05:00,37815,37815,37810,37810,7
08/01/2008,13:06:00,37810,37825,37810,37815,15
08/01/2008,13:07:00,37815,37840,37815,37830,10
08/01/2008,13:08:00,37835,37835,37830,37830,4
08/01/2008,13:09:00,37830,37830,37830,37830,5
08/01/2008,13:10:00,37830,37840,37830,37840,7
08/01/2008,13:11:00,37845,37860,37845,37855,16
08/01/2008,13:12:00,37855,37855,37840,37850,11
08/01/2008,13:13:00,37845,37850,37845,37845,8
08/01/2008,13:14:00,37845,37855,37845,37850,7
08/01/2008,13:15:00,37850,37860,37850,37855,12
08/01/2008,13:16:00,37850,37855,37850,37855,5
08/01/2008,13:17:00,37850,37850,37850,37850,6
08/01/2008,13:18:00,37845,37850,37845,37850,5
08/01/2008,13:19:00,37850,37855,37850,37855,5
08/01/2008,13:20:00,37855,37855,37855,37855,6
08/01/2008,13:22:00,37860,37880,37860,37875,31
08/01/2008,13:23:00,37875,37875,37870,37870,6
08/01/2008,13:24:00,37875,37900,37875,37890,31
08/01/2008,13:25:00,37895,37895,37895,37895,18
08/01/2008,13:26:00,37900,37925,37900,37900,51
08/01/2008,13:27:00,37905,37915,37905,37915,21
08/01/2008,13:28:00,37915,37915,37910,37910,7
08/01/2008,13:29:00,37910,37915,37910,37910,8
08/01/2008,13:30:00,37915,37915,37915,37915,1
08/01/2008,13:32:00,37915,37915,37905,37905,13
08/01/2008,13:33:00,37905,37905,37890,37890,45
08/01/2008,13:34:00,37890,37895,37885,37895,26
08/01/2008,13:35:00,37895,37895,37895,37895,10
08/01/2008,13:36:00,37895,37900,37895,37895,5
08/01/2008,13:37:00,37895,37900,37895,37900,5
08/01/2008,13:38:00,37900,37900,37890,37890,12
08/01/2008,13:40:00,37890,37905,37890,37900,8
08/01/2008,13:41:00,37905,37905,37905,37905,3
08/01/2008,13:42:00,37905,37910,37905,37910,4
08/01/2008,13:43:00,37910,37920,37905,37920,11
08/01/2008,13:44:00,37920,37950,37920,37950,71
08/01/2008,13:45:00,37940,37965,37935,37955,70
08/01/2008,13:46:00,37955,37970,37955,37965,23
08/01/2008,13:47:00,37960,37970,37960,37970,21
08/01/2008,13:48:00,37975,37990,37975,37985,80
08/01/2008,13:49:00,37990,37995,37985,37985,40
08/01/2008,13:50:00,37990,38010,37980,37980,53
08/01/2008,13:51:00,37980,37995,37980,37990,15
08/01/2008,13:52:00,37985,37995,37975,37985,11
08/01/2008,13:53:00,37995,38005,37990,37995,24
08/01/2008,13:54:00,37990,37995,37965,37975,37
08/01/2008,13:55:00,37980,37990,37980,37980,27
08/01/2008,13:56:00,37980,37980,37980,37980,12
08/01/2008,13:57:00,37975,37980,37975,37975,25
08/01/2008,13:58:00,37975,37985,37975,37985,19
08/01/2008,13:59:00,37985,38000,37975,37980,51
08/01/2008,14:00:00,37975,37980,37970,37970,51
08/01/2008,14:01:00,37970,37975,37965,37970,16
08/01/2008,14:02:00,37970,37980,37965,37980,34
08/01/2008,14:03:00,37980,37980,37975,37975,12
08/01/2008,14:04:00,37980,38000,37980,37990,46
08/01/2008,14:05:00,37995,37995,37970,37975,17
08/01/2008,14:06:00,37980,37980,37970,37970,10
08/01/2008,14:07:00,37970,37970,37965,37970,6
08/01/2008,14:08:00,37970,37975,37970,37970,9
08/01/2008,14:09:00,37970,37970,37970,37970,3
08/01/2008,14:10:00,37970,37970,37960,37960,12
08/01/2008,14:11:00,37970,37970,37965,37965,2
08/01/2008,14:12:00,37965,37970,37965,37970,6
08/01/2008,14:13:00,37970,37975,37970,37975,13
08/01/2008,14:14:00,37980,38000,37980,37990,22
08/01/2008,14:15:00,37985,37985,37975,37985,56
08/01/2008,14:16:00,37990,37995,37980,37985,37
08/01/2008,14:17:00,37985,37995,37975,37980,38
08/01/2008,14:18:00,37985,37985,37975,37975,14
08/01/2008,14:19:00,37975,37975,37960,37965,34
08/01/2008,14:20:00,37965,37980,37925,37925,106
08/01/2008,14:21:00,37920,37935,37910,37930,93
08/01/2008,14:22:00,37925,37935,37910,37910,58
08/01/2008,14:23:00,37910,37920,37905,37905,35
08/01/2008,14:24:00,37900,37900,37895,37900,45
08/01/2008,14:25:00,37900,37900,37890,37895,16
08/01/2008,14:26:00,37890,37900,37890,37895,23
08/01/2008,14:27:00,37895,37895,37885,37890,9
08/01/2008,14:28:00,37890,37890,37885,37890,28
08/01/2008,14:29:00,37885,37885,37865,37865,29
08/01/2008,14:30:00,37860,37870,37855,37860,76
08/01/2008,14:31:00,37855,37870,37850,37865,24
08/01/2008,14:32:00,37875,37880,37875,37875,10
08/01/2008,14:33:00,37875,37875,37870,37870,7
08/01/2008,14:34:00,37865,37870,37865,37865,4
08/01/2008,14:35:00,37865,37875,37855,37875,25
08/01/2008,14:36:00,37880,37905,37880,37905,73
08/01/2008,14:37:00,37905,37910,37890,37890,15
08/01/2008,14:38:00,37895,37895,37890,37890,7
08/01/2008,14:39:00,37890,37900,37890,37900,27
08/01/2008,14:40:00,37905,37910,37895,37895,10
08/01/2008,14:41:00,37895,37895,37870,37880,27
08/01/2008,14:42:00,37880,37885,37835,37840,69
08/01/2008,14:43:00,37840,37840,37825,37840,31
08/01/2008,14:44:00,37830,37855,37830,37845,40
08/01/2008,14:45:00,37845,37845,37830,37835,26
08/01/2008,14:46:00,37840,37840,37830,37830,10
08/01/2008,14:47:00,37835,37840,37830,37830,8
08/01/2008,14:48:00,37840,37845,37840,37845,12
08/01/2008,14:49:00,37850,37850,37850,37850,6
08/01/2008,14:50:00,37850,37870,37850,37870,41
08/01/2008,14:51:00,37860,37865,37850,37850,17
08/01/2008,14:52:00,37850,37875,37845,37860,70
08/01/2008,14:53:00,37855,37870,37855,37870,50
08/01/2008,14:54:00,37870,37875,37870,37870,10
08/01/2008,14:55:00,37865,37870,37855,37855,10
08/01/2008,14:56:00,37850,37855,37845,37855,20
08/01/2008,14:57:00,37860,37865,37860,37860,10
08/01/2008,14:58:00,37860,37860,37845,37850,16
08/01/2008,14:59:00,37850,37860,37850,37860,11
08/01/2008,15:00:00,37855,37855,37840,37840,7
08/01/2008,15:01:00,37845,37845,37840,37845,7
08/01/2008,15:02:00,37835,37840,37830,37835,11
08/01/2008,15:03:00,37835,37845,37830,37840,15
08/01/2008,15:04:00,37835,37850,37835,37845,15
08/01/2008,15:05:00,37845,37850,37835,37835,11
08/01/2008,15:06:00,37840,37845,37835,37835,10
08/01/2008,15:07:00,37840,37840,37840,37840,2
08/01/2008,15:08:00,37840,37845,37835,37835,23
08/01/2008,15:09:00,37840,37855,37840,37850,10
08/01/2008,15:10:00,37855,37870,37855,37870,18
08/01/2008,15:11:00,37865,37870,37865,37865,12
08/01/2008,15:12:00,37870,37895,37870,37890,32
08/01/2008,15:13:00,37885,37905,37885,37905,38
08/01/2008,15:14:00,37905,37940,37905,37925,46
08/01/2008,15:15:00,37920,37920,37915,37920,12
08/01/2008,15:16:00,37925,37940,37925,37935,18
08/01/2008,15:17:00,37935,37935,37930,37930,22
08/01/2008,15:18:00,37935,37935,37930,37930,6
08/01/2008,15:19:00,37930,37930,37930,37930,1
08/01/2008,15:20:00,37930,37930,37905,37915,32
08/01/2008,15:21:00,37915,37915,37890,37905,77
08/01/2008,15:22:00,37900,37905,37895,37900,14
08/01/2008,15:23:00,37905,37905,37905,37905,2
08/01/2008,15:24:00,37905,37905,37895,37900,7
08/01/2008,15:25:00,37905,37905,37900,37905,3
08/01/2008,15:26:00,37900,37905,37900,37905,7
08/01/2008,15:27:00,37910,37920,37910,37920,11
08/01/2008,15:28:00,37925,37925,37910,37910,8
08/01/2008,15:29:00,37915,37925,37900,37925,20
08/01/2008,15:30:00,37925,37925,37915,37925,41
08/01/2008,15:31:00,37930,37940,37930,37940,39
08/01/2008,15:32:00,37935,37935,37930,37930,12
08/01/2008,15:33:00,37930,37935,37890,37910,78
08/01/2008,15:34:00,37905,37905,37900,37900,10
08/01/2008,15:35:00,37900,37930,37900,37930,44
08/01/2008,15:36:00,37930,37930,37910,37920,20
08/01/2008,15:37:00,37905,37915,37900,37915,17
08/01/2008,15:38:00,37905,37905,37885,37885,26
08/01/2008,15:39:00,37885,37910,37885,37910,20
08/01/2008,15:40:00,37915,37950,37915,37945,79
08/01/2008,15:41:00,37940,37950,37930,37930,36
08/01/2008,15:42:00,37935,37945,37925,37940,42
08/01/2008,15:43:00,37940,37945,37935,37940,24
08/01/2008,15:44:00,37935,37940,37930,37940,25
08/01/2008,15:45:00,37940,37945,37930,37930,38
08/01/2008,15:46:00,37925,37940,37925,37940,24
08/01/2008,15:47:00,37945,37955,37940,37940,27
08/01/2008,15:48:00,37950,37960,37940,37960,34
08/01/2008,15:49:00,37955,37955,37930,37930,40
08/01/2008,15:50:00,37935,37935,37925,37925,11
08/01/2008,15:51:00,37930,37945,37925,37945,22
08/01/2008,15:52:00,37950,37970,37945,37960,36
08/01/2008,15:53:00,37965,37965,37955,37960,18
08/01/2008,15:54:00,37965,37975,37960,37970,18
08/01/2008,15:55:00,37970,37970,37955,37960,23
08/01/2008,15:56:00,37960,37960,37940,37945,65
08/01/2008,15:57:00,37945,37955,37945,37955,14
08/01/2008,15:58:00,37955,37960,37950,37950,10
08/01/2008,15:59:00,37950,37955,37950,37950,15
08/01/2008,16:00:00,37945,37950,37920,37950,101
08/01/2008,16:01:00,37955,37975,37945,37945,67
08/01/2008,16:02:00,37950,37975,37950,37970,32
08/01/2008,16:03:00,37960,37980,37960,37970,35
08/01/2008,16:04:00,37970,37990,37965,37990,55
08/01/2008,16:05:00,37990,38030,37990,38015,135
08/01/2008,16:06:00,38015,38055,38015,38055,55
08/01/2008,16:07:00,38045,38100,38045,38090,199
08/01/2008,16:08:00,38090,38105,38085,38095,96
08/01/2008,16:09:00,38100,38115,38100,38110,61
08/01/2008,16:10:00,38110,38120,38090,38090,95
08/01/2008,16:11:00,38105,38105,38085,38090,51
08/01/2008,16:12:00,38095,38105,38085,38085,42
08/01/2008,16:13:00,38085,38110,38085,38090,63
08/01/2008,16:14:00,38090,38095,38090,38095,13
08/01/2008,16:15:00,38090,38100,38085,38085,29
08/01/2008,16:16:00,38085,38090,38075,38080,59
08/01/2008,16:17:00,38080,38085,38055,38070,56
08/01/2008,16:18:00,38065,38070,38055,38065,39
08/01/2008,16:19:00,38060,38075,38055,38075,40
08/01/2008,16:20:00,38075,38080,38070,38075,50
08/01/2008,16:21:00,38080,38085,38080,38080,9
08/01/2008,16:22:00,38070,38080,38070,38075,29
08/01/2008,16:23:00,38075,38075,38070,38070,7
08/01/2008,16:24:00,38075,38080,38070,38075,16
08/01/2008,16:25:00,38075,38080,38070,38070,13
08/01/2008,16:26:00,38070,38075,38030,38030,51
08/01/2008,16:27:00,38030,38045,38030,38035,24
08/01/2008,16:28:00,38035,38035,38010,38020,51
08/01/2008,16:29:00,38025,38025,38015,38020,29
08/01/2008,16:30:00,38020,38020,38005,38005,36
08/01/2008,16:31:00,38010,38025,38000,38020,34
08/01/2008,16:32:00,38015,38015,37980,37995,66
08/01/2008,16:33:00,38000,38010,37995,38000,19
08/01/2008,16:34:00,38000,38030,38000,38015,35
08/01/2008,16:35:00,38015,38015,38000,38000,21
08/01/2008,16:36:00,38005,38020,38000,38010,32
08/01/2008,16:37:00,38005,38015,38005,38005,7
08/01/2008,16:38:00,38000,38015,37985,38005,31
08/01/2008,16:39:00,38010,38020,37995,37995,35
08/01/2008,16:40:00,38000,38010,37985,38010,43
08/01/2008,16:41:00,38005,38005,37980,37980,25
08/01/2008,16:42:00,37985,38010,37985,38000,25
08/01/2008,16:43:00,37995,38025,37995,38025,28
08/01/2008,16:44:00,38030,38035,38025,38025,25
08/01/2008,16:45:00,38030,38035,38020,38020,14
08/01/2008,16:46:00,38025,38035,38025,38035,10
08/01/2008,16:47:00,38030,38030,38005,38010,39
08/01/2008,16:48:00,38005,38010,38000,38005,48
08/01/2008,16:49:00,38005,38010,37990,37995,46
08/01/2008,16:50:00,37995,38010,37985,38010,23
08/01/2008,16:51:00,38000,38005,37995,38005,15
08/01/2008,16:52:00,38010,38015,38010,38015,10
08/01/2008,16:53:00,38015,38060,38015,38035,116
08/01/2008,16:54:00,38035,38060,38035,38055,113
08/01/2008,16:55:00,38055,38055,38030,38035,41
08/01/2008,16:56:00,38040,38045,38025,38025,15
08/01/2008,16:57:00,38025,38025,38005,38010,19
08/01/2008,16:58:00,38015,38020,38005,38015,14
08/01/2008,16:59:00,38010,38010,37985,38010,71
08/01/2008,17:00:00,38000,38030,37995,38030,53
08/01/2008,17:01:00,38035,38045,38020,38035,83
08/01/2008,17:02:00,38035,38035,38020,38020,21
08/01/2008,17:03:00,38025,38025,37990,37990,33
08/01/2008,17:04:00,37990,37995,37960,37980,49
08/01/2008,17:05:00,37980,37995,37970,37985,36
08/01/2008,17:06:00,37980,38000,37975,37990,24
08/01/2008,17:07:00,37980,37985,37975,37975,10
08/01/2008,17:08:00,37980,37995,37980,37990,14
08/01/2008,17:09:00,37995,38000,37990,37995,31
08/01/2008,17:10:00,37990,38000,37975,37985,59
08/01/2008,17:11:00,37985,37995,37980,37985,50
08/01/2008,17:12:00,37980,37985,37975,37980,19
08/01/2008,17:13:00,37980,37985,37965,37975,42
08/01/2008,17:14:00,37980,37985,37965,37975,50
08/01/2008,17:15:00,37970,37970,37960,37970,16
08/01/2008,17:16:00,37970,37985,37945,37945,49
08/01/2008,17:17:00,37945,37955,37915,37915,127
08/01/2008,17:18:00,37920,37950,37915,37950,53
08/01/2008,17:19:00,37945,37945,37935,37945,20
08/01/2008,17:20:00,37950,37950,37930,37935,13
08/01/2008,17:21:00,37940,37940,37900,37900,53
08/01/2008,17:22:00,37905,37915,37895,37900,64
08/01/2008,17:23:00,37905,37925,37900,37905,39
08/01/2008,17:24:00,37905,37940,37905,37940,67
08/01/2008,17:25:00,37940,37960,37935,37955,53
08/01/2008,17:26:00,37955,37955,37920,37920,80
08/01/2008,17:27:00,37925,37925,37905,37925,37
08/01/2008,17:28:00,37935,37940,37910,37910,62
08/01/2008,17:29:00,37910,37925,37860,37875,127
08/01/2008,17:30:00,37860,37890,37850,37855,64
08/01/2008,17:31:00,37855,37860,37845,37860,25
08/01/2008,17:32:00,37865,37875,37865,37870,25
08/01/2008,17:33:00,37865,37875,37860,37875,19
08/01/2008,17:34:00,37870,37880,37860,37870,52
08/01/2008,17:35:00,37880,37885,37870,37875,25
08/01/2008,17:36:00,37870,37875,37865,37870,23
08/01/2008,17:37:00,37870,37870,37850,37850,29
08/01/2008,17:38:00,37850,37855,37850,37855,34
08/01/2008,17:39:00,37860,37880,37855,37870,36