DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
09/01/2008,09:00:00,37695,37775,37695,37765,148
09/01/2008,09:01:00,37775,37795,37755,37765,94
09/01/2008,09:02:00,37760,37775,37760,37760,47
09/01/2008,09:03:00,37760,37760,37740,37745,50
09/01/2008,09:04:00,37740,37750,37725,37725,58
09/01/2008,09:05:00,37725,37725,37695,37705,129
09/01/2008,09:06:00,37705,37710,37690,37695,87
09/01/2008,09:07:00,37695,37705,37690,37705,159
09/01/2008,09:08:00,37705,37720,37705,37715,76
09/01/2008,09:09:00,37720,37725,37700,37715,86
09/01/2008,09:10:00,37720,37755,37720,37755,109
09/01/2008,09:11:00,37750,37770,37750,37755,60
09/01/2008,09:12:00,37755,37760,37720,37730,69
09/01/2008,09:13:00,37725,37725,37715,37725,28
09/01/2008,09:14:00,37725,37725,37720,37720,9
09/01/2008,09:15:00,37720,37740,37710,37740,46
09/01/2008,09:16:00,37735,37740,37710,37710,26
09/01/2008,09:17:00,37715,37725,37705,37705,31
09/01/2008,09:18:00,37710,37735,37705,37735,21
09/01/2008,09:19:00,37740,37765,37735,37750,63
09/01/2008,09:20:00,37745,37760,37740,37750,61
09/01/2008,09:21:00,37760,37780,37755,37770,96
09/01/2008,09:22:00,37770,37775,37750,37750,28
09/01/2008,09:23:00,37750,37770,37745,37750,22
09/01/2008,09:24:00,37760,37765,37730,37730,44
09/01/2008,09:25:00,37725,37745,37720,37745,49
09/01/2008,09:26:00,37755,37760,37740,37750,23
09/01/2008,09:27:00,37750,37750,37710,37715,42
09/01/2008,09:28:00,37725,37730,37720,37730,25
09/01/2008,09:29:00,37725,37730,37725,37730,7
09/01/2008,09:30:00,37730,37740,37715,37730,62
09/01/2008,09:31:00,37730,37735,37725,37735,25
09/01/2008,09:32:00,37730,37735,37720,37735,42
09/01/2008,09:33:00,37730,37745,37725,37735,25
09/01/2008,09:34:00,37740,37740,37730,37735,14
09/01/2008,09:35:00,37730,37735,37730,37735,4
09/01/2008,09:36:00,37735,37755,37735,37750,37
09/01/2008,09:37:00,37760,37760,37745,37745,16
09/01/2008,09:38:00,37750,37780,37745,37780,42
09/01/2008,09:39:00,37775,37780,37770,37770,13
09/01/2008,09:40:00,37775,37785,37760,37780,32
09/01/2008,09:41:00,37780,37785,37765,37775,46
09/01/2008,09:42:00,37770,37800,37765,37795,43
09/01/2008,09:43:00,37800,37800,37785,37785,34
09/01/2008,09:44:00,37790,37790,37770,37770,19
09/01/2008,09:45:00,37770,37775,37755,37755,12
09/01/2008,09:46:00,37755,37780,37750,37760,47
09/01/2008,09:47:00,37755,37755,37695,37700,102
09/01/2008,09:48:00,37700,37710,37675,37680,165
09/01/2008,09:49:00,37680,37720,37680,37710,76
09/01/2008,09:50:00,37710,37715,37685,37690,55
09/01/2008,09:51:00,37685,37700,37680,37695,65
09/01/2008,09:52:00,37695,37700,37670,37670,101
09/01/2008,09:53:00,37670,37680,37645,37655,226
09/01/2008,09:54:00,37660,37665,37640,37660,61
09/01/2008,09:55:00,37660,37685,37660,37675,119
09/01/2008,09:56:00,37670,37690,37645,37670,96
09/01/2008,09:57:00,37680,37680,37645,37680,73
09/01/2008,09:58:00,37685,37690,37665,37670,89
09/01/2008,09:59:00,37675,37680,37660,37660,63
09/01/2008,10:00:00,37660,37690,37650,37685,69
09/01/2008,10:01:00,37690,37690,37680,37680,25
09/01/2008,10:02:00,37680,37685,37655,37665,33
09/01/2008,10:03:00,37675,37685,37675,37680,14
09/01/2008,10:04:00,37680,37695,37675,37685,22
09/01/2008,10:05:00,37685,37685,37670,37680,22
09/01/2008,10:06:00,37680,37690,37675,37690,13
09/01/2008,10:07:00,37695,37705,37690,37705,47
09/01/2008,10:08:00,37695,37735,37685,37725,74
09/01/2008,10:09:00,37725,37730,37710,37730,21
09/01/2008,10:10:00,37730,37730,37720,37720,14
09/01/2008,10:11:00,37715,37720,37710,37710,10
09/01/2008,10:12:00,37710,37710,37680,37680,40
09/01/2008,10:13:00,37685,37715,37685,37705,32
09/01/2008,10:14:00,37700,37705,37680,37685,32
09/01/2008,10:15:00,37680,37695,37680,37695,15
09/01/2008,10:16:00,37695,37695,37690,37690,7
09/01/2008,10:17:00,37695,37700,37685,37685,13
09/01/2008,10:18:00,37685,37685,37670,37680,32
09/01/2008,10:19:00,37680,37680,37670,37670,31
09/01/2008,10:20:00,37675,37685,37675,37685,13
09/01/2008,10:21:00,37685,37685,37680,37680,4
09/01/2008,10:22:00,37680,37685,37670,37675,33
09/01/2008,10:23:00,37680,37680,37645,37660,40
09/01/2008,10:24:00,37665,37680,37660,37675,27
09/01/2008,10:25:00,37675,37685,37670,37670,21
09/01/2008,10:26:00,37675,37685,37670,37670,56
09/01/2008,10:27:00,37675,37675,37650,37650,38
09/01/2008,10:28:00,37655,37665,37655,37660,16
09/01/2008,10:29:00,37655,37660,37590,37605,159
09/01/2008,10:30:00,37610,37615,37595,37605,114
09/01/2008,10:31:00,37610,37615,37580,37585,63
09/01/2008,10:32:00,37585,37585,37565,37580,128
09/01/2008,10:33:00,37585,37595,37580,37590,42
09/01/2008,10:34:00,37585,37590,37555,37565,54
09/01/2008,10:35:00,37560,37585,37560,37570,82
09/01/2008,10:36:00,37575,37580,37565,37575,41
09/01/2008,10:37:00,37575,37600,37575,37590,43
09/01/2008,10:38:00,37580,37595,37575,37585,40
09/01/2008,10:39:00,37590,37595,37580,37580,8
09/01/2008,10:40:00,37580,37585,37570,37570,35
09/01/2008,10:41:00,37575,37600,37565,37595,57
09/01/2008,10:42:00,37595,37600,37590,37595,19
09/01/2008,10:43:00,37600,37600,37585,37585,12
09/01/2008,10:44:00,37585,37595,37580,37580,17
09/01/2008,10:45:00,37580,37585,37565,37580,71
09/01/2008,10:46:00,37580,37585,37580,37585,6
09/01/2008,10:47:00,37585,37595,37580,37585,24
09/01/2008,10:48:00,37585,37585,37580,37580,8
09/01/2008,10:49:00,37580,37580,37560,37560,37
09/01/2008,10:50:00,37565,37575,37565,37575,25
09/01/2008,10:51:00,37575,37575,37560,37570,17
09/01/2008,10:52:00,37570,37575,37565,37565,19
09/01/2008,10:53:00,37565,37580,37565,37575,40
09/01/2008,10:54:00,37560,37560,37530,37535,100
09/01/2008,10:55:00,37530,37530,37515,37530,119
09/01/2008,10:56:00,37530,37535,37525,37535,22
09/01/2008,10:57:00,37535,37535,37525,37530,24
09/01/2008,10:58:00,37540,37550,37535,37545,26
09/01/2008,10:59:00,37550,37555,37545,37550,34
09/01/2008,11:00:00,37555,37565,37550,37555,31
09/01/2008,11:01:00,37560,37560,37535,37545,43
09/01/2008,11:02:00,37545,37570,37540,37570,23
09/01/2008,11:03:00,37570,37575,37570,37575,44
09/01/2008,11:04:00,37575,37575,37570,37570,9
09/01/2008,11:05:00,37575,37600,37575,37595,41
09/01/2008,11:06:00,37600,37600,37590,37595,29
09/01/2008,11:07:00,37600,37610,37595,37595,23
09/01/2008,11:08:00,37590,37590,37590,37590,3
09/01/2008,11:09:00,37590,37595,37580,37590,10
09/01/2008,11:10:00,37590,37600,37575,37575,26
09/01/2008,11:11:00,37570,37595,37565,37590,32
09/01/2008,11:12:00,37585,37595,37585,37595,7
09/01/2008,11:13:00,37595,37595,37595,37595,6
09/01/2008,11:14:00,37590,37600,37590,37595,13
09/01/2008,11:15:00,37585,37585,37580,37580,6
09/01/2008,11:16:00,37585,37590,37575,37580,20
09/01/2008,11:17:00,37585,37615,37585,37615,30
09/01/2008,11:18:00,37615,37615,37605,37605,7
09/01/2008,11:19:00,37610,37615,37605,37610,13
09/01/2008,11:20:00,37600,37615,37600,37615,12
09/01/2008,11:21:00,37615,37620,37595,37615,24
09/01/2008,11:22:00,37615,37615,37605,37615,43
09/01/2008,11:23:00,37605,37615,37595,37600,18
09/01/2008,11:24:00,37600,37610,37600,37610,5
09/01/2008,11:25:00,37605,37605,37595,37595,11
09/01/2008,11:26:00,37585,37595,37580,37590,16
09/01/2008,11:27:00,37595,37610,37595,37610,16
09/01/2008,11:28:00,37600,37605,37595,37600,31
09/01/2008,11:29:00,37600,37615,37600,37615,6
09/01/2008,11:30:00,37615,37630,37615,37620,35
09/01/2008,11:31:00,37620,37620,37610,37615,16
09/01/2008,11:32:00,37615,37615,37610,37610,5
09/01/2008,11:33:00,37620,37620,37590,37590,20
09/01/2008,11:34:00,37585,37590,37585,37585,15
09/01/2008,11:35:00,37590,37595,37590,37595,6
09/01/2008,11:36:00,37600,37605,37600,37605,7
09/01/2008,11:37:00,37610,37610,37590,37590,9
09/01/2008,11:38:00,37600,37610,37600,37610,10
09/01/2008,11:39:00,37610,37615,37610,37610,7
09/01/2008,11:40:00,37615,37620,37615,37620,10
09/01/2008,11:41:00,37615,37620,37615,37620,11
09/01/2008,11:42:00,37625,37645,37625,37640,43
09/01/2008,11:43:00,37635,37640,37635,37635,6
09/01/2008,11:44:00,37635,37645,37630,37645,22
09/01/2008,11:45:00,37650,37655,37645,37650,36
09/01/2008,11:46:00,37645,37645,37630,37635,21
09/01/2008,11:47:00,37640,37650,37640,37650,13
09/01/2008,11:48:00,37650,37650,37650,37650,1
09/01/2008,11:49:00,37650,37650,37645,37650,5
09/01/2008,11:50:00,37650,37650,37640,37640,5
09/01/2008,11:51:00,37635,37650,37635,37650,5
09/01/2008,11:52:00,37645,37650,37645,37650,5
09/01/2008,11:53:00,37650,37655,37650,37650,5
09/01/2008,11:54:00,37650,37665,37650,37660,26
09/01/2008,11:55:00,37655,37665,37655,37655,7
09/01/2008,11:56:00,37655,37665,37655,37655,11
09/01/2008,11:57:00,37665,37665,37655,37660,13
09/01/2008,11:58:00,37660,37660,37660,37660,2
09/01/2008,11:59:00,37660,37670,37660,37665,21
09/01/2008,12:00:00,37670,37675,37640,37650,57
09/01/2008,12:01:00,37645,37665,37645,37665,36
09/01/2008,12:02:00,37665,37665,37645,37645,18
09/01/2008,12:03:00,37645,37655,37645,37645,20
09/01/2008,12:04:00,37640,37660,37635,37655,24
09/01/2008,12:05:00,37660,37665,37640,37645,18
09/01/2008,12:06:00,37650,37655,37650,37650,8
09/01/2008,12:07:00,37650,37655,37650,37650,5
09/01/2008,12:08:00,37655,37660,37655,37655,5
09/01/2008,12:09:00,37660,37665,37660,37665,7
09/01/2008,12:10:00,37665,37670,37665,37665,12
09/01/2008,12:11:00,37670,37675,37670,37675,20
09/01/2008,12:12:00,37675,37710,37675,37700,100
09/01/2008,12:13:00,37700,37705,37695,37695,14
09/01/2008,12:14:00,37695,37695,37685,37685,14
09/01/2008,12:15:00,37695,37695,37675,37675,18
09/01/2008,12:16:00,37680,37690,37680,37690,27
09/01/2008,12:17:00,37695,37700,37695,37700,15
09/01/2008,12:18:00,37700,37705,37700,37705,11
09/01/2008,12:19:00,37705,37710,37705,37710,12
09/01/2008,12:20:00,37705,37710,37705,37710,8
09/01/2008,12:21:00,37705,37735,37705,37735,51
09/01/2008,12:22:00,37730,37730,37715,37715,32
09/01/2008,12:23:00,37715,37720,37705,37705,15
09/01/2008,12:24:00,37710,37710,37700,37705,27
09/01/2008,12:25:00,37700,37705,37690,37700,50
09/01/2008,12:26:00,37705,37705,37705,37705,20
09/01/2008,12:27:00,37700,37700,37695,37695,4
09/01/2008,12:28:00,37690,37690,37685,37690,23
09/01/2008,12:29:00,37690,37700,37675,37680,39
09/01/2008,12:30:00,37680,37690,37680,37685,18
09/01/2008,12:31:00,37695,37695,37690,37690,4
09/01/2008,12:32:00,37690,37690,37685,37685,8
09/01/2008,12:33:00,37685,37685,37685,37685,2
09/01/2008,12:34:00,37680,37680,37680,37680,5
09/01/2008,12:35:00,37680,37680,37670,37680,19
09/01/2008,12:36:00,37675,37685,37670,37685,8
09/01/2008,12:37:00,37685,37690,37685,37690,3
09/01/2008,12:38:00,37690,37695,37690,37690,5
09/01/2008,12:39:00,37700,37725,37690,37720,39
09/01/2008,12:40:00,37715,37725,37715,37720,6
09/01/2008,12:41:00,37720,37735,37720,37725,5
09/01/2008,12:42:00,37730,37735,37730,37730,5
09/01/2008,12:43:00,37730,37730,37725,37725,17
09/01/2008,12:44:00,37725,37755,37725,37750,46
09/01/2008,12:45:00,37755,37770,37745,37750,62
09/01/2008,12:46:00,37750,37755,37750,37755,12
09/01/2008,12:47:00,37755,37755,37740,37740,31
09/01/2008,12:48:00,37745,37750,37740,37750,16
09/01/2008,12:49:00,37755,37755,37740,37755,9
09/01/2008,12:50:00,37745,37755,37730,37730,17
09/01/2008,12:51:00,37735,37745,37725,37730,10
09/01/2008,12:52:00,37735,37740,37735,37740,5
09/01/2008,12:53:00,37745,37745,37740,37745,5
09/01/2008,12:54:00,37730,37730,37725,37730,3
09/01/2008,12:55:00,37725,37725,37710,37710,14
09/01/2008,12:56:00,37705,37710,37705,37710,8
09/01/2008,12:57:00,37715,37715,37710,37710,3
09/01/2008,12:58:00,37710,37710,37710,37710,34
09/01/2008,12:59:00,37710,37710,37705,37705,3
09/01/2008,13:00:00,37705,37725,37705,37720,34
09/01/2008,13:01:00,37725,37725,37715,37725,16
09/01/2008,13:02:00,37725,37730,37720,37730,7
09/01/2008,13:03:00,37730,37735,37730,37735,6
09/01/2008,13:04:00,37735,37735,37735,37735,1
09/01/2008,13:05:00,37720,37730,37720,37730,7
09/01/2008,13:06:00,37720,37730,37705,37710,21
09/01/2008,13:07:00,37710,37730,37700,37700,23
09/01/2008,13:08:00,37695,37695,37685,37690,18
09/01/2008,13:09:00,37690,37695,37685,37685,10
09/01/2008,13:10:00,37680,37680,37670,37670,35
09/01/2008,13:11:00,37665,37670,37650,37670,31
09/01/2008,13:12:00,37675,37675,37675,37675,4
09/01/2008,13:13:00,37680,37700,37670,37670,36
09/01/2008,13:14:00,37665,37675,37655,37675,20
09/01/2008,13:15:00,37675,37675,37660,37660,6
09/01/2008,13:16:00,37665,37670,37665,37665,4
09/01/2008,13:17:00,37660,37670,37660,37670,3
09/01/2008,13:18:00,37665,37675,37665,37675,15
09/01/2008,13:19:00,37675,37675,37675,37675,1
09/01/2008,13:20:00,37675,37675,37660,37660,15
09/01/2008,13:21:00,37655,37655,37640,37640,33
09/01/2008,13:22:00,37640,37640,37620,37620,11
09/01/2008,13:23:00,37625,37635,37625,37635,4
09/01/2008,13:24:00,37640,37650,37640,37650,8
09/01/2008,13:25:00,37645,37685,37645,37685,27
09/01/2008,13:26:00,37680,37680,37675,37680,9
09/01/2008,13:27:00,37680,37690,37675,37690,14
09/01/2008,13:28:00,37695,37695,37690,37695,7
09/01/2008,13:29:00,37685,37685,37685,37685,4
09/01/2008,13:30:00,37685,37690,37685,37690,9
09/01/2008,13:31:00,37690,37705,37690,37700,16
09/01/2008,13:32:00,37700,37700,37695,37695,8
09/01/2008,13:33:00,37700,37700,37695,37695,5
09/01/2008,13:35:00,37695,37700,37690,37700,4
09/01/2008,13:37:00,37695,37695,37695,37695,5
09/01/2008,13:38:00,37695,37695,37690,37690,5
09/01/2008,13:39:00,37695,37710,37695,37705,18
09/01/2008,13:40:00,37715,37725,37715,37720,13
09/01/2008,13:41:00,37725,37735,37725,37725,9
09/01/2008,13:42:00,37730,37730,37715,37715,15
09/01/2008,13:43:00,37720,37730,37720,37725,8
09/01/2008,13:44:00,37725,37755,37720,37735,31
09/01/2008,13:45:00,37735,37735,37730,37730,4
09/01/2008,13:47:00,37730,37730,37715,37725,10
09/01/2008,13:48:00,37720,37730,37720,37725,6
09/01/2008,13:49:00,37725,37725,37715,37715,7
09/01/2008,13:50:00,37725,37735,37710,37710,8
09/01/2008,13:52:00,37710,37715,37710,37715,3
09/01/2008,13:53:00,37715,37715,37715,37715,1
09/01/2008,13:54:00,37715,37715,37715,37715,1
09/01/2008,13:55:00,37705,37705,37705,37705,2
09/01/2008,13:56:00,37705,37705,37700,37700,3
09/01/2008,13:57:00,37695,37700,37695,37700,3
09/01/2008,13:58:00,37705,37705,37685,37685,10
09/01/2008,13:59:00,37690,37690,37675,37675,18
09/01/2008,14:01:00,37680,37690,37675,37690,9
09/01/2008,14:02:00,37695,37695,37690,37690,4
09/01/2008,14:03:00,37690,37695,37685,37695,4
09/01/2008,14:04:00,37695,37700,37695,37700,2
09/01/2008,14:05:00,37700,37700,37685,37695,11
09/01/2008,14:06:00,37700,37705,37690,37690,10
09/01/2008,14:07:00,37690,37690,37680,37680,8
09/01/2008,14:08:00,37680,37680,37665,37675,24
09/01/2008,14:09:00,37685,37700,37685,37700,18
09/01/2008,14:10:00,37695,37695,37690,37690,3
09/01/2008,14:11:00,37675,37685,37650,37665,46
09/01/2008,14:12:00,37670,37670,37655,37655,21
09/01/2008,14:13:00,37655,37665,37650,37665,19
09/01/2008,14:14:00,37655,37655,37650,37655,6
09/01/2008,14:16:00,37655,37655,37640,37640,18
09/01/2008,14:17:00,37645,37660,37645,37650,23
09/01/2008,14:18:00,37660,37685,37660,37670,31
09/01/2008,14:19:00,37675,37690,37665,37690,36
09/01/2008,14:20:00,37690,37715,37680,37710,41
09/01/2008,14:21:00,37710,37715,37705,37710,13
09/01/2008,14:22:00,37710,37710,37675,37680,27
09/01/2008,14:23:00,37670,37705,37665,37705,37
09/01/2008,14:24:00,37700,37705,37695,37695,14
09/01/2008,14:25:00,37695,37700,37695,37700,5
09/01/2008,14:26:00,37695,37695,37655,37655,21
09/01/2008,14:27:00,37660,37690,37660,37690,48
09/01/2008,14:28:00,37685,37685,37680,37680,5
09/01/2008,14:29:00,37680,37690,37665,37680,22
09/01/2008,14:30:00,37680,37690,37670,37685,8
09/01/2008,14:31:00,37690,37700,37690,37700,8
09/01/2008,14:32:00,37690,37690,37680,37680,8
09/01/2008,14:33:00,37680,37685,37675,37680,13
09/01/2008,14:34:00,37680,37680,37680,37680,3
09/01/2008,14:35:00,37685,37685,37675,37675,10
09/01/2008,14:36:00,37680,37680,37660,37675,19
09/01/2008,14:37:00,37680,37685,37675,37680,7
09/01/2008,14:38:00,37670,37670,37655,37655,15
09/01/2008,14:39:00,37655,37655,37645,37650,8
09/01/2008,14:40:00,37655,37660,37650,37660,6
09/01/2008,14:42:00,37660,37665,37660,37665,5
09/01/2008,14:43:00,37665,37670,37650,37665,15
09/01/2008,14:44:00,37670,37670,37665,37665,7
09/01/2008,14:45:00,37665,37665,37655,37660,4
09/01/2008,14:46:00,37660,37660,37650,37650,10
09/01/2008,14:47:00,37650,37655,37645,37650,10
09/01/2008,14:48:00,37650,37650,37650,37650,7
09/01/2008,14:49:00,37650,37655,37645,37645,4
09/01/2008,14:50:00,37655,37655,37645,37645,22
09/01/2008,14:51:00,37645,37655,37645,37650,11
09/01/2008,14:52:00,37650,37650,37640,37645,49
09/01/2008,14:53:00,37640,37650,37640,37650,8
09/01/2008,14:54:00,37650,37650,37625,37630,29
09/01/2008,14:55:00,37635,37635,37620,37625,19
09/01/2008,14:56:00,37625,37625,37605,37605,24
09/01/2008,14:57:00,37605,37625,37605,37620,18
09/01/2008,14:58:00,37620,37620,37560,37565,114
09/01/2008,14:59:00,37570,37595,37570,37595,28
09/01/2008,15:00:00,37590,37595,37550,37560,54
09/01/2008,15:01:00,37565,37595,37560,37580,54
09/01/2008,15:02:00,37575,37585,37575,37580,15
09/01/2008,15:03:00,37580,37590,37580,37590,31
09/01/2008,15:04:00,37580,37600,37570,37595,55
09/01/2008,15:05:00,37595,37605,37585,37605,61
09/01/2008,15:06:00,37605,37615,37590,37590,93
09/01/2008,15:07:00,37585,37595,37585,37595,35
09/01/2008,15:08:00,37585,37610,37580,37595,20
09/01/2008,15:09:00,37600,37600,37590,37590,17
09/01/2008,15:10:00,37590,37605,37585,37595,25
09/01/2008,15:11:00,37600,37605,37595,37600,25
09/01/2008,15:12:00,37595,37595,37595,37595,2
09/01/2008,15:13:00,37590,37615,37585,37615,32
09/01/2008,15:14:00,37615,37635,37615,37635,43
09/01/2008,15:15:00,37635,37635,37630,37635,6
09/01/2008,15:16:00,37625,37635,37625,37635,9
09/01/2008,15:17:00,37630,37640,37625,37635,12
09/01/2008,15:18:00,37630,37630,37625,37625,7
09/01/2008,15:19:00,37620,37620,37610,37620,14
09/01/2008,15:20:00,37625,37625,37620,37620,2
09/01/2008,15:21:00,37615,37615,37615,37615,5
09/01/2008,15:22:00,37620,37620,37610,37610,15
09/01/2008,15:23:00,37610,37610,37610,37610,4
09/01/2008,15:24:00,37610,37620,37610,37615,10
09/01/2008,15:25:00,37615,37615,37615,37615,4
09/01/2008,15:26:00,37610,37615,37610,37615,19
09/01/2008,15:27:00,37610,37610,37605,37605,5
09/01/2008,15:28:00,37610,37620,37595,37620,32
09/01/2008,15:29:00,37625,37625,37610,37610,6
09/01/2008,15:30:00,37610,37610,37600,37610,17
09/01/2008,15:31:00,37615,37620,37600,37605,18
09/01/2008,15:32:00,37620,37625,37610,37610,17
09/01/2008,15:33:00,37610,37610,37590,37605,28
09/01/2008,15:34:00,37605,37605,37585,37590,39
09/01/2008,15:35:00,37590,37595,37585,37595,8
09/01/2008,15:36:00,37590,37610,37590,37590,20
09/01/2008,15:37:00,37585,37610,37585,37610,17
09/01/2008,15:38:00,37610,37650,37610,37645,62
09/01/2008,15:39:00,37650,37695,37650,37685,89
09/01/2008,15:40:00,37685,37685,37670,37680,28
09/01/2008,15:41:00,37685,37710,37680,37705,77
09/01/2008,15:42:00,37700,37700,37685,37690,49
09/01/2008,15:43:00,37690,37700,37685,37690,42
09/01/2008,15:44:00,37690,37690,37675,37680,51
09/01/2008,15:45:00,37680,37690,37655,37660,65
09/01/2008,15:46:00,37665,37690,37660,37685,46
09/01/2008,15:47:00,37685,37700,37685,37685,40
09/01/2008,15:48:00,37690,37700,37690,37695,17
09/01/2008,15:49:00,37700,37705,37690,37695,14
09/01/2008,15:50:00,37690,37690,37660,37665,34
09/01/2008,15:51:00,37665,37665,37650,37660,47
09/01/2008,15:52:00,37665,37665,37645,37645,13
09/01/2008,15:53:00,37640,37645,37635,37635,12
09/01/2008,15:54:00,37635,37660,37635,37645,48
09/01/2008,15:55:00,37650,37655,37645,37655,47
09/01/2008,15:56:00,37645,37650,37610,37615,67
09/01/2008,15:57:00,37620,37665,37620,37665,75
09/01/2008,15:58:00,37665,37675,37660,37660,40
09/01/2008,15:59:00,37655,37665,37650,37650,28
09/01/2008,16:00:00,37665,37695,37655,37675,33
09/01/2008,16:01:00,37680,37700,37675,37695,26
09/01/2008,16:02:00,37700,37715,37700,37710,35
09/01/2008,16:03:00,37710,37725,37700,37710,42
09/01/2008,16:04:00,37710,37720,37700,37705,34
09/01/2008,16:05:00,37700,37705,37670,37675,54
09/01/2008,16:06:00,37670,37690,37665,37685,28
09/01/2008,16:07:00,37690,37700,37675,37690,26
09/01/2008,16:08:00,37695,37695,37665,37675,38
09/01/2008,16:09:00,37670,37680,37665,37670,32
09/01/2008,16:10:00,37670,37680,37650,37655,34
09/01/2008,16:11:00,37655,37670,37655,37665,11
09/01/2008,16:12:00,37670,37680,37655,37660,23
09/01/2008,16:13:00,37670,37670,37655,37670,24
09/01/2008,16:14:00,37675,37700,37670,37675,33
09/01/2008,16:15:00,37680,37680,37660,37660,18
09/01/2008,16:16:00,37655,37665,37640,37645,54
09/01/2008,16:17:00,37640,37645,37635,37645,9
09/01/2008,16:18:00,37645,37645,37635,37640,19
09/01/2008,16:19:00,37650,37655,37635,37650,33
09/01/2008,16:20:00,37645,37645,37615,37615,21
09/01/2008,16:21:00,37620,37625,37600,37600,55
09/01/2008,16:22:00,37605,37635,37600,37620,29
09/01/2008,16:23:00,37610,37615,37595,37595,38
09/01/2008,16:24:00,37595,37610,37590,37590,34
09/01/2008,16:25:00,37585,37600,37585,37590,18
09/01/2008,16:26:00,37595,37620,37595,37605,34
09/01/2008,16:27:00,37610,37630,37605,37620,21
09/01/2008,16:28:00,37620,37620,37610,37610,4
09/01/2008,16:29:00,37620,37625,37615,37620,24
09/01/2008,16:30:00,37620,37620,37605,37615,32
09/01/2008,16:31:00,37610,37610,37585,37610,25
09/01/2008,16:32:00,37605,37640,37600,37635,49
09/01/2008,16:33:00,37635,37640,37610,37620,34
09/01/2008,16:34:00,37620,37620,37615,37615,10
09/01/2008,16:35:00,37610,37625,37595,37600,35
09/01/2008,16:36:00,37590,37605,37585,37595,79
09/01/2008,16:37:00,37590,37620,37590,37610,32
09/01/2008,16:38:00,37600,37630,37595,37610,42
09/01/2008,16:39:00,37610,37625,37605,37620,18
09/01/2008,16:40:00,37620,37645,37610,37640,37
09/01/2008,16:41:00,37635,37645,37630,37645,16
09/01/2008,16:42:00,37640,37640,37630,37630,14
09/01/2008,16:43:00,37630,37635,37615,37625,29
09/01/2008,16:44:00,37630,37630,37615,37615,16
09/01/2008,16:45:00,37620,37645,37620,37645,34
09/01/2008,16:46:00,37645,37655,37640,37650,44
09/01/2008,16:47:00,37655,37655,37645,37655,20
09/01/2008,16:48:00,37650,37650,37635,37645,30
09/01/2008,16:49:00,37645,37645,37625,37630,22
09/01/2008,16:50:00,37625,37630,37605,37615,27
09/01/2008,16:51:00,37615,37615,37605,37610,8
09/01/2008,16:52:00,37605,37615,37600,37615,31
09/01/2008,16:53:00,37620,37640,37620,37635,32
09/01/2008,16:54:00,37630,37630,37615,37630,25
09/01/2008,16:55:00,37640,37640,37620,37620,10
09/01/2008,16:56:00,37615,37615,37600,37600,17
09/01/2008,16:57:00,37600,37625,37595,37620,31
09/01/2008,16:58:00,37615,37650,37605,37650,36
09/01/2008,16:59:00,37650,37650,37635,37635,14
09/01/2008,17:00:00,37640,37640,37615,37630,48
09/01/2008,17:01:00,37635,37655,37630,37655,37
09/01/2008,17:02:00,37650,37670,37645,37645,51
09/01/2008,17:03:00,37650,37650,37620,37630,39
09/01/2008,17:04:00,37625,37640,37625,37625,15
09/01/2008,17:05:00,37630,37635,37625,37625,23
09/01/2008,17:06:00,37625,37630,37615,37630,27
09/01/2008,17:07:00,37630,37650,37625,37650,57
09/01/2008,17:08:00,37660,37660,37630,37640,33
09/01/2008,17:09:00,37635,37635,37625,37625,35
09/01/2008,17:10:00,37620,37630,37600,37610,64
09/01/2008,17:11:00,37610,37635,37605,37620,45
09/01/2008,17:12:00,37625,37645,37615,37645,42
09/01/2008,17:13:00,37640,37650,37640,37645,45
09/01/2008,17:14:00,37645,37655,37640,37655,37
09/01/2008,17:15:00,37655,37660,37650,37655,34
09/01/2008,17:16:00,37655,37655,37630,37640,55
09/01/2008,17:17:00,37650,37655,37645,37650,40
09/01/2008,17:18:00,37650,37660,37640,37660,39
09/01/2008,17:19:00,37660,37665,37650,37665,25
09/01/2008,17:20:00,37660,37675,37650,37670,65
09/01/2008,17:21:00,37665,37675,37660,37660,53
09/01/2008,17:22:00,37665,37675,37660,37660,38
09/01/2008,17:23:00,37660,37680,37660,37680,49
09/01/2008,17:24:00,37685,37700,37660,37660,125
09/01/2008,17:25:00,37660,37685,37660,37670,88
09/01/2008,17:26:00,37675,37685,37670,37670,59
09/01/2008,17:27:00,37675,37675,37665,37670,51
09/01/2008,17:28:00,37665,37665,37655,37655,34
09/01/2008,17:29:00,37655,37660,37625,37645,143
09/01/2008,17:30:00,37650,37655,37635,37645,35
09/01/2008,17:31:00,37640,37640,37625,37630,45
09/01/2008,17:32:00,37630,37630,37620,37620,30
09/01/2008,17:33:00,37615,37620,37610,37610,27
09/01/2008,17:34:00,37610,37630,37605,37630,24
09/01/2008,17:35:00,37630,37635,37620,37625,19
09/01/2008,17:36:00,37620,37630,37620,37630,22
09/01/2008,17:37:00,37630,37645,37620,37645,32
09/01/2008,17:38:00,37650,37650,37640,37645,15
09/01/2008,17:39:00,37645,37670,37645,37665,50