DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
10/01/2008,09:00:00,37500,37500,37500,37500,1
10/01/2008,09:01:00,37700,37815,37700,37785,159
10/01/2008,09:02:00,37785,37800,37775,37780,113
10/01/2008,09:03:00,37780,37785,37770,37785,65
10/01/2008,09:04:00,37780,37780,37770,37775,52
10/01/2008,09:05:00,37770,37805,37765,37795,95
10/01/2008,09:06:00,37790,37795,37780,37790,46
10/01/2008,09:07:00,37785,37785,37775,37780,39
10/01/2008,09:08:00,37780,37785,37775,37780,19
10/01/2008,09:09:00,37785,37790,37775,37780,28
10/01/2008,09:10:00,37780,37780,37770,37780,15
10/01/2008,09:11:00,37780,37795,37780,37790,16
10/01/2008,09:12:00,37790,37800,37780,37790,40
10/01/2008,09:13:00,37795,37795,37780,37780,38
10/01/2008,09:14:00,37780,37790,37775,37790,24
10/01/2008,09:15:00,37785,37795,37770,37775,40
10/01/2008,09:16:00,37775,37775,37765,37765,12
10/01/2008,09:17:00,37760,37760,37715,37715,92
10/01/2008,09:18:00,37715,37725,37700,37725,50
10/01/2008,09:19:00,37725,37725,37700,37705,41
10/01/2008,09:20:00,37705,37720,37705,37720,32
10/01/2008,09:21:00,37725,37745,37725,37735,26
10/01/2008,09:22:00,37735,37740,37730,37730,12
10/01/2008,09:23:00,37730,37755,37720,37750,44
10/01/2008,09:24:00,37745,37745,37730,37735,15
10/01/2008,09:25:00,37730,37730,37715,37715,29
10/01/2008,09:26:00,37720,37735,37720,37730,17
10/01/2008,09:27:00,37725,37735,37715,37735,21
10/01/2008,09:28:00,37735,37735,37725,37730,7
10/01/2008,09:29:00,37735,37740,37725,37725,18
10/01/2008,09:30:00,37725,37730,37725,37730,438
10/01/2008,09:31:00,37725,37725,37725,37725,4
10/01/2008,09:32:00,37725,37735,37725,37735,20
10/01/2008,09:33:00,37725,37770,37725,37750,91
10/01/2008,09:34:00,37750,37760,37750,37750,10
10/01/2008,09:35:00,37755,37770,37755,37760,19
10/01/2008,09:36:00,37760,37760,37750,37760,13
10/01/2008,09:37:00,37765,37765,37760,37760,4
10/01/2008,09:38:00,37760,37765,37760,37765,2
10/01/2008,09:39:00,37765,37775,37765,37770,20
10/01/2008,09:40:00,37775,37775,37770,37770,18
10/01/2008,09:41:00,37760,37760,37760,37760,1
10/01/2008,09:42:00,37760,37770,37760,37770,4
10/01/2008,09:43:00,37770,37770,37755,37755,10
10/01/2008,09:44:00,37750,37755,37745,37745,16
10/01/2008,09:45:00,37740,37755,37735,37755,33
10/01/2008,09:46:00,37760,37760,37750,37755,23
10/01/2008,09:47:00,37755,37755,37740,37740,10
10/01/2008,09:48:00,37750,37765,37750,37765,20
10/01/2008,09:49:00,37765,37790,37765,37785,49
10/01/2008,09:50:00,37790,37790,37760,37765,35
10/01/2008,09:51:00,37770,37770,37765,37765,4
10/01/2008,09:52:00,37765,37765,37750,37750,8
10/01/2008,09:53:00,37765,37780,37765,37775,30
10/01/2008,09:54:00,37775,37780,37765,37775,23
10/01/2008,09:55:00,37770,37770,37765,37770,10
10/01/2008,09:56:00,37775,37775,37760,37760,11
10/01/2008,09:57:00,37760,37775,37760,37775,13
10/01/2008,09:58:00,37775,37775,37765,37765,5
10/01/2008,09:59:00,37765,37775,37765,37775,16
10/01/2008,10:00:00,37780,37780,37750,37750,29
10/01/2008,10:01:00,37755,37760,37755,37760,12
10/01/2008,10:02:00,37760,37765,37760,37765,6
10/01/2008,10:03:00,37765,37770,37765,37770,6
10/01/2008,10:04:00,37775,37785,37775,37780,13
10/01/2008,10:05:00,37775,37775,37765,37770,24
10/01/2008,10:06:00,37775,37800,37775,37800,27
10/01/2008,10:07:00,37800,37825,37795,37820,181
10/01/2008,10:08:00,37820,37820,37815,37815,33
10/01/2008,10:09:00,37815,37815,37805,37805,10
10/01/2008,10:10:00,37805,37805,37790,37795,18
10/01/2008,10:11:00,37790,37790,37780,37785,11
10/01/2008,10:12:00,37780,37780,37775,37775,18
10/01/2008,10:13:00,37770,37775,37770,37775,7
10/01/2008,10:14:00,37770,37770,37705,37720,154
10/01/2008,10:15:00,37725,37740,37720,37740,43
10/01/2008,10:16:00,37745,37755,37725,37725,29
10/01/2008,10:17:00,37725,37725,37715,37715,27
10/01/2008,10:18:00,37725,37725,37710,37710,16
10/01/2008,10:19:00,37720,37730,37715,37730,29
10/01/2008,10:20:00,37730,37745,37730,37730,28
10/01/2008,10:21:00,37735,37735,37730,37730,7
10/01/2008,10:22:00,37725,37735,37690,37690,99
10/01/2008,10:23:00,37690,37700,37685,37695,37
10/01/2008,10:24:00,37690,37715,37685,37700,51
10/01/2008,10:25:00,37700,37710,37700,37710,28
10/01/2008,10:26:00,37705,37705,37695,37700,14
10/01/2008,10:27:00,37700,37710,37700,37710,19
10/01/2008,10:28:00,37715,37715,37695,37695,19
10/01/2008,10:29:00,37695,37715,37690,37710,34
10/01/2008,10:30:00,37710,37715,37680,37680,33
10/01/2008,10:31:00,37675,37695,37670,37690,89
10/01/2008,10:32:00,37690,37690,37665,37670,45
10/01/2008,10:33:00,37675,37690,37665,37690,54
10/01/2008,10:34:00,37685,37700,37685,37690,24
10/01/2008,10:35:00,37695,37710,37695,37710,42
10/01/2008,10:36:00,37700,37715,37700,37705,25
10/01/2008,10:37:00,37705,37730,37695,37730,57
10/01/2008,10:38:00,37730,37740,37720,37740,27
10/01/2008,10:39:00,37740,37745,37710,37740,65
10/01/2008,10:40:00,37750,37760,37725,37755,71
10/01/2008,10:41:00,37750,37760,37740,37760,30
10/01/2008,10:42:00,37760,37760,37745,37750,24
10/01/2008,10:43:00,37745,37755,37745,37755,19
10/01/2008,10:44:00,37760,37765,37755,37765,14
10/01/2008,10:45:00,37765,37785,37760,37785,43
10/01/2008,10:46:00,37780,37780,37755,37760,24
10/01/2008,10:47:00,37755,37765,37755,37760,20
10/01/2008,10:48:00,37765,37775,37765,37775,10
10/01/2008,10:49:00,37775,37780,37770,37780,14
10/01/2008,10:50:00,37775,37775,37760,37770,52
10/01/2008,10:51:00,37760,37775,37760,37765,9
10/01/2008,10:52:00,37765,37770,37760,37765,14
10/01/2008,10:53:00,37765,37770,37765,37770,3
10/01/2008,10:54:00,37765,37775,37765,37775,14
10/01/2008,10:55:00,37770,37780,37770,37780,20
10/01/2008,10:56:00,37775,37775,37765,37765,12
10/01/2008,10:57:00,37765,37770,37765,37765,11
10/01/2008,10:58:00,37765,37770,37760,37770,9
10/01/2008,10:59:00,37765,37770,37765,37765,5
10/01/2008,11:00:00,37760,37765,37760,37760,8
10/01/2008,11:01:00,37760,37760,37730,37735,64
10/01/2008,11:02:00,37735,37755,37735,37740,27
10/01/2008,11:03:00,37740,37745,37740,37740,4
10/01/2008,11:04:00,37740,37745,37730,37735,11
10/01/2008,11:05:00,37745,37750,37740,37740,17
10/01/2008,11:06:00,37735,37750,37735,37740,14
10/01/2008,11:07:00,37745,37745,37740,37740,7
10/01/2008,11:08:00,37735,37735,37725,37730,37
10/01/2008,11:09:00,37730,37730,37730,37730,4
10/01/2008,11:10:00,37730,37730,37730,37730,4
10/01/2008,11:11:00,37725,37725,37725,37725,2
10/01/2008,11:13:00,37725,37750,37725,37750,18
10/01/2008,11:15:00,37740,37760,37730,37755,49
10/01/2008,11:16:00,37750,37755,37750,37750,7
10/01/2008,11:17:00,37745,37745,37740,37740,3
10/01/2008,11:18:00,37745,37765,37745,37760,27
10/01/2008,11:19:00,37755,37765,37755,37765,10
10/01/2008,11:20:00,37765,37765,37750,37760,22
10/01/2008,11:21:00,37755,37780,37755,37780,38
10/01/2008,11:22:00,37780,37785,37775,37775,18
10/01/2008,11:23:00,37770,37770,37765,37770,6
10/01/2008,11:24:00,37770,37770,37740,37760,25
10/01/2008,11:25:00,37755,37755,37750,37750,3
10/01/2008,11:26:00,37755,37760,37750,37750,16
10/01/2008,11:27:00,37765,37765,37760,37760,6
10/01/2008,11:28:00,37760,37765,37750,37755,17
10/01/2008,11:29:00,37750,37755,37750,37755,8
10/01/2008,11:30:00,37750,37755,37745,37745,27
10/01/2008,11:31:00,37745,37765,37745,37765,15
10/01/2008,11:32:00,37760,37760,37755,37755,3
10/01/2008,11:35:00,37755,37755,37745,37745,30
10/01/2008,11:36:00,37750,37765,37750,37765,25
10/01/2008,11:37:00,37770,37780,37770,37775,10
10/01/2008,11:38:00,37775,37780,37770,37775,13
10/01/2008,11:39:00,37780,37780,37770,37775,7
10/01/2008,11:40:00,37775,37780,37775,37780,24
10/01/2008,11:41:00,37780,37790,37780,37785,14
10/01/2008,11:42:00,37780,37785,37780,37780,14
10/01/2008,11:43:00,37780,37785,37775,37785,9
10/01/2008,11:44:00,37785,37790,37785,37785,12
10/01/2008,11:45:00,37785,37800,37785,37785,35
10/01/2008,11:46:00,37785,37785,37760,37770,34
10/01/2008,11:47:00,37775,37815,37775,37805,90
10/01/2008,11:48:00,37805,37840,37805,37830,94
10/01/2008,11:49:00,37830,37830,37820,37825,21
10/01/2008,11:50:00,37825,37830,37820,37825,12
10/01/2008,11:51:00,37825,37830,37820,37825,29
10/01/2008,11:52:00,37830,37830,37815,37820,6
10/01/2008,11:53:00,37825,37835,37825,37835,11
10/01/2008,11:54:00,37830,37830,37830,37830,5
10/01/2008,11:55:00,37830,37830,37825,37825,2
10/01/2008,11:56:00,37825,37825,37825,37825,13
10/01/2008,11:58:00,37825,37825,37825,37825,6
10/01/2008,11:59:00,37825,37830,37825,37830,5
10/01/2008,12:00:00,37830,37835,37820,37825,13
10/01/2008,12:01:00,37820,37825,37810,37810,51
10/01/2008,12:02:00,37805,37815,37805,37810,7
10/01/2008,12:03:00,37810,37810,37810,37810,5
10/01/2008,12:04:00,37805,37815,37805,37810,4
10/01/2008,12:05:00,37810,37830,37810,37830,20
10/01/2008,12:06:00,37825,37825,37815,37815,6
10/01/2008,12:07:00,37815,37815,37815,37815,1
10/01/2008,12:08:00,37815,37820,37815,37820,2
10/01/2008,12:09:00,37825,37825,37820,37825,16
10/01/2008,12:10:00,37820,37820,37820,37820,3
10/01/2008,12:11:00,37820,37820,37815,37815,4
10/01/2008,12:12:00,37815,37815,37815,37815,11
10/01/2008,12:13:00,37815,37820,37815,37815,11
10/01/2008,12:14:00,37815,37825,37810,37825,7
10/01/2008,12:15:00,37815,37815,37810,37810,10
10/01/2008,12:16:00,37815,37815,37815,37815,5
10/01/2008,12:17:00,37815,37815,37810,37815,19
10/01/2008,12:18:00,37815,37820,37815,37815,12
10/01/2008,12:19:00,37815,37815,37815,37815,3
10/01/2008,12:20:00,37810,37810,37805,37805,5
10/01/2008,12:21:00,37800,37805,37795,37795,10
10/01/2008,12:22:00,37795,37800,37795,37795,80
10/01/2008,12:23:00,37800,37800,37795,37795,23
10/01/2008,12:24:00,37795,37795,37795,37795,2
10/01/2008,12:25:00,37790,37795,37790,37795,5
10/01/2008,12:27:00,37795,37795,37785,37785,5
10/01/2008,12:28:00,37785,37795,37780,37785,16
10/01/2008,12:30:00,37790,37790,37790,37790,2
10/01/2008,12:31:00,37790,37790,37775,37790,14
10/01/2008,12:32:00,37795,37800,37795,37800,20
10/01/2008,12:33:00,37800,37800,37800,37800,8
10/01/2008,12:34:00,37800,37805,37790,37800,43
10/01/2008,12:35:00,37795,37800,37790,37795,9
10/01/2008,12:36:00,37795,37800,37795,37800,2
10/01/2008,12:37:00,37810,37815,37805,37805,11
10/01/2008,12:38:00,37810,37815,37805,37815,9
10/01/2008,12:39:00,37815,37815,37800,37800,7
10/01/2008,12:40:00,37805,37810,37800,37805,10
10/01/2008,12:41:00,37800,37805,37790,37790,17
10/01/2008,12:42:00,37790,37810,37790,37810,18
10/01/2008,12:43:00,37800,37810,37800,37810,3
10/01/2008,12:44:00,37815,37815,37800,37800,8
10/01/2008,12:45:00,37800,37800,37780,37800,50
10/01/2008,12:46:00,37805,37810,37800,37810,7
10/01/2008,12:47:00,37815,37815,37815,37815,1
10/01/2008,12:48:00,37815,37820,37810,37820,14
10/01/2008,12:49:00,37820,37820,37805,37810,8
10/01/2008,12:50:00,37805,37805,37805,37805,4
10/01/2008,12:51:00,37805,37815,37805,37810,12
10/01/2008,12:52:00,37810,37820,37810,37815,10
10/01/2008,12:53:00,37820,37840,37820,37840,29
10/01/2008,12:54:00,37835,37870,37835,37865,68
10/01/2008,12:55:00,37865,37870,37860,37870,26
10/01/2008,12:56:00,37870,37870,37855,37870,6
10/01/2008,12:57:00,37865,37865,37860,37860,7
10/01/2008,12:58:00,37870,37875,37860,37870,23
10/01/2008,12:59:00,37860,37870,37860,37860,4
10/01/2008,13:00:00,37855,37855,37775,37810,130
10/01/2008,13:01:00,37820,37835,37815,37820,52
10/01/2008,13:02:00,37820,37820,37785,37815,65
10/01/2008,13:03:00,37810,37810,37790,37800,24
10/01/2008,13:04:00,37795,37820,37795,37805,22
10/01/2008,13:05:00,37805,37825,37805,37805,8
10/01/2008,13:06:00,37795,37805,37775,37800,36
10/01/2008,13:07:00,37815,37820,37785,37790,26
10/01/2008,13:08:00,37795,37805,37785,37805,15
10/01/2008,13:09:00,37805,37805,37790,37805,9
10/01/2008,13:10:00,37790,37800,37790,37800,6
10/01/2008,13:11:00,37795,37795,37785,37785,3
10/01/2008,13:12:00,37785,37785,37775,37780,12
10/01/2008,13:13:00,37780,37780,37775,37775,2
10/01/2008,13:14:00,37775,37775,37760,37770,19
10/01/2008,13:15:00,37770,37780,37765,37780,10
10/01/2008,13:16:00,37770,37785,37770,37780,14
10/01/2008,13:17:00,37780,37805,37780,37800,34
10/01/2008,13:18:00,37795,37800,37795,37800,6
10/01/2008,13:20:00,37805,37805,37795,37795,4
10/01/2008,13:21:00,37795,37795,37795,37795,1
10/01/2008,13:22:00,37795,37795,37790,37790,9
10/01/2008,13:24:00,37770,37785,37770,37780,11
10/01/2008,13:26:00,37790,37795,37790,37795,4
10/01/2008,13:27:00,37795,37795,37785,37785,8
10/01/2008,13:30:00,37790,37790,37790,37790,1
10/01/2008,13:31:00,37785,37785,37785,37785,1
10/01/2008,13:32:00,37785,37785,37775,37775,7
10/01/2008,13:33:00,37780,37780,37770,37770,2
10/01/2008,13:34:00,37765,37765,37750,37760,54
10/01/2008,13:35:00,37755,37760,37750,37755,11
10/01/2008,13:36:00,37750,37750,37745,37745,6
10/01/2008,13:37:00,37745,37745,37725,37735,45
10/01/2008,13:38:00,37740,37745,37740,37745,2
10/01/2008,13:39:00,37745,37750,37745,37750,16
10/01/2008,13:40:00,37750,37750,37745,37745,3
10/01/2008,13:41:00,37745,37745,37745,37745,4
10/01/2008,13:42:00,37745,37750,37745,37750,18
10/01/2008,13:43:00,37750,37755,37745,37745,5
10/01/2008,13:44:00,37745,37755,37745,37745,11
10/01/2008,13:45:00,37740,37750,37705,37740,71
10/01/2008,13:46:00,37735,37755,37735,37755,31
10/01/2008,13:47:00,37755,37765,37740,37745,29
10/01/2008,13:48:00,37745,37765,37740,37745,13
10/01/2008,13:49:00,37750,37750,37730,37730,13
10/01/2008,13:50:00,37730,37735,37705,37720,33
10/01/2008,13:51:00,37720,37765,37715,37750,82
10/01/2008,13:52:00,37750,37755,37745,37745,21
10/01/2008,13:53:00,37745,37770,37745,37770,45
10/01/2008,13:54:00,37760,37760,37745,37745,4
10/01/2008,13:55:00,37750,37760,37750,37760,12
10/01/2008,13:56:00,37755,37755,37745,37750,10
10/01/2008,13:57:00,37755,37755,37745,37745,3
10/01/2008,13:58:00,37745,37745,37735,37740,11
10/01/2008,13:59:00,37740,37740,37740,37740,14
10/01/2008,14:00:00,37740,37750,37735,37750,14
10/01/2008,14:01:00,37745,37755,37745,37755,5
10/01/2008,14:02:00,37755,37770,37750,37750,21
10/01/2008,14:03:00,37750,37755,37745,37745,8
10/01/2008,14:04:00,37750,37760,37750,37755,14
10/01/2008,14:05:00,37760,37760,37755,37755,6
10/01/2008,14:06:00,37750,37755,37740,37745,31
10/01/2008,14:07:00,37750,37760,37745,37760,19
10/01/2008,14:08:00,37750,37750,37745,37745,2
10/01/2008,14:09:00,37755,37765,37755,37760,13
10/01/2008,14:10:00,37760,37760,37755,37755,4
10/01/2008,14:11:00,37755,37760,37755,37760,6
10/01/2008,14:12:00,37760,37765,37760,37765,7
10/01/2008,14:13:00,37765,37765,37755,37755,14
10/01/2008,14:14:00,37755,37760,37750,37760,18
10/01/2008,14:15:00,37755,37760,37750,37760,10
10/01/2008,14:16:00,37765,37770,37755,37755,12
10/01/2008,14:17:00,37755,37755,37750,37750,9
10/01/2008,14:18:00,37750,37750,37735,37740,15
10/01/2008,14:19:00,37745,37755,37740,37755,12
10/01/2008,14:20:00,37750,37750,37745,37745,18
10/01/2008,14:21:00,37740,37740,37725,37730,20
10/01/2008,14:22:00,37730,37735,37730,37730,22
10/01/2008,14:23:00,37725,37725,37710,37710,26
10/01/2008,14:24:00,37710,37725,37700,37700,79
10/01/2008,14:25:00,37695,37700,37680,37690,76
10/01/2008,14:26:00,37685,37690,37670,37690,57
10/01/2008,14:27:00,37680,37685,37650,37660,59
10/01/2008,14:28:00,37665,37675,37640,37670,55
10/01/2008,14:29:00,37670,37690,37670,37680,19
10/01/2008,14:30:00,37695,37745,37695,37710,120
10/01/2008,14:31:00,37710,37730,37695,37695,62
10/01/2008,14:32:00,37700,37730,37690,37725,33
10/01/2008,14:33:00,37730,37730,37690,37690,52
10/01/2008,14:34:00,37690,37690,37650,37655,77
10/01/2008,14:35:00,37650,37655,37640,37640,75
10/01/2008,14:36:00,37640,37660,37640,37655,26
10/01/2008,14:37:00,37650,37655,37645,37650,59
10/01/2008,14:38:00,37660,37665,37645,37650,26
10/01/2008,14:39:00,37650,37650,37610,37630,88
10/01/2008,14:40:00,37625,37645,37625,37645,35
10/01/2008,14:41:00,37645,37650,37635,37640,16
10/01/2008,14:42:00,37630,37645,37625,37645,21
10/01/2008,14:43:00,37645,37650,37630,37635,39
10/01/2008,14:44:00,37630,37635,37625,37630,24
10/01/2008,14:45:00,37625,37630,37605,37625,50
10/01/2008,14:46:00,37620,37630,37620,37630,11
10/01/2008,14:47:00,37620,37625,37615,37625,32
10/01/2008,14:48:00,37625,37665,37625,37650,70
10/01/2008,14:49:00,37650,37660,37640,37660,56
10/01/2008,14:50:00,37660,37660,37645,37650,35
10/01/2008,14:51:00,37650,37650,37640,37640,14
10/01/2008,14:52:00,37650,37655,37640,37640,7
10/01/2008,14:53:00,37645,37650,37630,37650,23
10/01/2008,14:54:00,37650,37650,37645,37650,6
10/01/2008,14:55:00,37640,37655,37630,37640,33
10/01/2008,14:56:00,37645,37645,37635,37635,5
10/01/2008,14:57:00,37635,37640,37630,37630,14
10/01/2008,14:58:00,37635,37650,37635,37650,41
10/01/2008,14:59:00,37650,37655,37645,37645,13
10/01/2008,15:00:00,37640,37655,37635,37655,35
10/01/2008,15:01:00,37650,37650,37650,37650,1
10/01/2008,15:02:00,37655,37660,37645,37655,38
10/01/2008,15:03:00,37660,37670,37650,37650,59
10/01/2008,15:04:00,37650,37660,37650,37655,11
10/01/2008,15:05:00,37650,37650,37650,37650,2
10/01/2008,15:06:00,37650,37650,37640,37650,13
10/01/2008,15:07:00,37640,37640,37625,37625,18
10/01/2008,15:08:00,37625,37625,37585,37595,80
10/01/2008,15:09:00,37600,37615,37595,37610,24
10/01/2008,15:10:00,37620,37650,37610,37630,59
10/01/2008,15:11:00,37630,37630,37600,37600,39
10/01/2008,15:12:00,37600,37605,37590,37590,32
10/01/2008,15:13:00,37590,37610,37590,37595,18
10/01/2008,15:14:00,37600,37600,37570,37590,92
10/01/2008,15:15:00,37595,37595,37570,37570,25
10/01/2008,15:16:00,37575,37590,37575,37590,34
10/01/2008,15:17:00,37580,37590,37580,37580,16
10/01/2008,15:18:00,37585,37585,37580,37580,12
10/01/2008,15:19:00,37580,37580,37580,37580,3
10/01/2008,15:20:00,37580,37580,37565,37575,23
10/01/2008,15:21:00,37580,37580,37570,37570,2
10/01/2008,15:22:00,37575,37615,37575,37615,44
10/01/2008,15:23:00,37615,37615,37595,37595,22
10/01/2008,15:24:00,37590,37590,37585,37585,2
10/01/2008,15:25:00,37590,37595,37590,37590,15
10/01/2008,15:26:00,37590,37595,37585,37585,10
10/01/2008,15:27:00,37585,37590,37585,37585,7
10/01/2008,15:28:00,37590,37610,37590,37600,35
10/01/2008,15:29:00,37605,37615,37605,37605,18
10/01/2008,15:30:00,37605,37615,37560,37570,43
10/01/2008,15:31:00,37575,37575,37565,37570,31
10/01/2008,15:32:00,37575,37580,37570,37575,19
10/01/2008,15:33:00,37570,37580,37560,37565,59
10/01/2008,15:34:00,37560,37575,37555,37575,44
10/01/2008,15:35:00,37575,37575,37550,37555,47
10/01/2008,15:36:00,37560,37600,37540,37600,64
10/01/2008,15:37:00,37590,37615,37590,37605,42
10/01/2008,15:38:00,37605,37615,37600,37615,44
10/01/2008,15:39:00,37610,37630,37605,37610,41
10/01/2008,15:40:00,37605,37610,37590,37600,21
10/01/2008,15:41:00,37595,37595,37580,37580,32
10/01/2008,15:42:00,37580,37585,37565,37585,37
10/01/2008,15:43:00,37590,37605,37590,37590,36
10/01/2008,15:44:00,37600,37620,37600,37610,23
10/01/2008,15:45:00,37610,37630,37590,37625,66
10/01/2008,15:46:00,37625,37630,37615,37630,60
10/01/2008,15:47:00,37625,37630,37615,37625,17
10/01/2008,15:48:00,37630,37645,37630,37635,27
10/01/2008,15:49:00,37630,37640,37620,37620,20
10/01/2008,15:50:00,37620,37630,37620,37620,5
10/01/2008,15:51:00,37630,37635,37615,37620,27
10/01/2008,15:52:00,37625,37640,37625,37635,32
10/01/2008,15:53:00,37635,37635,37625,37625,23
10/01/2008,15:54:00,37625,37625,37605,37605,25
10/01/2008,15:55:00,37605,37625,37595,37625,26
10/01/2008,15:56:00,37615,37640,37615,37640,38
10/01/2008,15:57:00,37645,37650,37625,37630,44
10/01/2008,15:58:00,37635,37645,37630,37635,13
10/01/2008,15:59:00,37650,37665,37645,37665,56
10/01/2008,16:00:00,37655,37665,37650,37650,23
10/01/2008,16:01:00,37655,37655,37630,37630,27
10/01/2008,16:02:00,37630,37660,37630,37660,29
10/01/2008,16:03:00,37660,37685,37660,37685,44
10/01/2008,16:04:00,37675,37675,37665,37675,27
10/01/2008,16:05:00,37675,37680,37660,37665,18
10/01/2008,16:06:00,37670,37680,37665,37680,17
10/01/2008,16:07:00,37680,37685,37665,37665,25
10/01/2008,16:08:00,37665,37665,37650,37655,22
10/01/2008,16:09:00,37660,37660,37645,37655,42
10/01/2008,16:10:00,37650,37650,37640,37650,17
10/01/2008,16:11:00,37650,37650,37620,37620,21
10/01/2008,16:12:00,37620,37655,37620,37650,25
10/01/2008,16:13:00,37645,37650,37615,37630,38
10/01/2008,16:14:00,37630,37650,37630,37650,12
10/01/2008,16:15:00,37655,37690,37655,37675,78
10/01/2008,16:16:00,37670,37675,37660,37660,7
10/01/2008,16:17:00,37655,37655,37635,37645,52
10/01/2008,16:18:00,37650,37690,37645,37680,64
10/01/2008,16:19:00,37690,37705,37675,37705,78
10/01/2008,16:20:00,37700,37710,37665,37700,75
10/01/2008,16:21:00,37690,37705,37660,37665,55
10/01/2008,16:22:00,37665,37690,37660,37685,54
10/01/2008,16:23:00,37685,37695,37675,37695,29
10/01/2008,16:24:00,37690,37725,37690,37720,107
10/01/2008,16:25:00,37720,37720,37690,37710,41
10/01/2008,16:26:00,37705,37710,37680,37680,28
10/01/2008,16:27:00,37675,37675,37655,37675,57
10/01/2008,16:28:00,37680,37680,37660,37660,24
10/01/2008,16:29:00,37670,37685,37670,37670,23
10/01/2008,16:30:00,37680,37690,37670,37675,26
10/01/2008,16:31:00,37680,37680,37675,37675,8
10/01/2008,16:32:00,37675,37680,37665,37680,21
10/01/2008,16:33:00,37680,37720,37680,37720,63
10/01/2008,16:34:00,37720,37730,37705,37725,72
10/01/2008,16:35:00,37730,37730,37710,37715,37
10/01/2008,16:36:00,37715,37745,37715,37745,47
10/01/2008,16:37:00,37740,37745,37705,37720,80
10/01/2008,16:38:00,37725,37730,37715,37720,16
10/01/2008,16:39:00,37725,37730,37725,37730,2
10/01/2008,16:40:00,37730,37730,37705,37705,26
10/01/2008,16:41:00,37715,37715,37690,37690,38
10/01/2008,16:42:00,37690,37700,37670,37695,37
10/01/2008,16:43:00,37700,37715,37690,37710,43
10/01/2008,16:44:00,37710,37715,37700,37715,83
10/01/2008,16:45:00,37710,37710,37700,37705,44
10/01/2008,16:46:00,37710,37710,37695,37710,50
10/01/2008,16:47:00,37700,37700,37665,37685,33
10/01/2008,16:48:00,37680,37690,37675,37675,61
10/01/2008,16:49:00,37675,37675,37650,37655,13
10/01/2008,16:50:00,37655,37655,37640,37645,31
10/01/2008,16:51:00,37645,37645,37595,37600,90
10/01/2008,16:52:00,37610,37625,37600,37610,61
10/01/2008,16:53:00,37610,37610,37580,37595,55
10/01/2008,16:54:00,37595,37610,37575,37600,55
10/01/2008,16:55:00,37610,37620,37600,37605,28
10/01/2008,16:56:00,37610,37625,37600,37620,92
10/01/2008,16:57:00,37615,37625,37610,37615,26
10/01/2008,16:58:00,37620,37635,37615,37635,24
10/01/2008,16:59:00,37635,37635,37620,37630,26
10/01/2008,17:00:00,37620,37620,37585,37610,173
10/01/2008,17:01:00,37615,37620,37590,37595,35
10/01/2008,17:02:00,37590,37605,37585,37605,26
10/01/2008,17:03:00,37605,37615,37595,37615,37
10/01/2008,17:04:00,37620,37630,37615,37615,45
10/01/2008,17:05:00,37615,37615,37605,37610,15
10/01/2008,17:06:00,37605,37605,37590,37590,28
10/01/2008,17:07:00,37585,37605,37575,37600,108
10/01/2008,17:08:00,37595,37600,37585,37590,36
10/01/2008,17:09:00,37585,37610,37585,37600,42
10/01/2008,17:10:00,37600,37620,37600,37615,47
10/01/2008,17:11:00,37615,37625,37615,37615,48
10/01/2008,17:12:00,37610,37615,37600,37605,15
10/01/2008,17:13:00,37600,37610,37600,37605,9
10/01/2008,17:14:00,37610,37610,37600,37600,12
10/01/2008,17:15:00,37600,37610,37600,37605,18
10/01/2008,17:16:00,37605,37610,37595,37600,11
10/01/2008,17:17:00,37595,37600,37575,37575,41
10/01/2008,17:18:00,37575,37580,37550,37575,28
10/01/2008,17:19:00,37570,37590,37570,37590,44
10/01/2008,17:20:00,37575,37595,37570,37590,68
10/01/2008,17:21:00,37575,37605,37565,37600,118
10/01/2008,17:22:00,37600,37610,37585,37590,83
10/01/2008,17:23:00,37595,37620,37585,37615,87
10/01/2008,17:24:00,37605,37620,37605,37610,69
10/01/2008,17:25:00,37625,37655,37615,37645,82
10/01/2008,17:26:00,37650,37660,37630,37630,112
10/01/2008,17:27:00,37630,37645,37620,37630,83
10/01/2008,17:28:00,37630,37645,37625,37630,59
10/01/2008,17:29:00,37630,37640,37595,37600,129
10/01/2008,17:30:00,37615,37620,37590,37595,95
10/01/2008,17:31:00,37590,37600,37590,37590,23
10/01/2008,17:32:00,37605,37605,37595,37595,9
10/01/2008,17:33:00,37600,37600,37590,37590,15
10/01/2008,17:34:00,37590,37600,37585,37585,36
10/01/2008,17:35:00,37585,37595,37580,37590,28
10/01/2008,17:36:00,37590,37590,37585,37590,7
10/01/2008,17:37:00,37585,37600,37575,37580,50
10/01/2008,17:38:00,37580,37585,37560,37560,36
10/01/2008,17:39:00,37560,37570,37540,37540,42