DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
11/01/2008,09:00:00,37525,37645,37515,37630,114
11/01/2008,09:01:00,37645,37680,37630,37645,103
11/01/2008,09:02:00,37645,37655,37635,37655,66
11/01/2008,09:03:00,37655,37655,37635,37635,41
11/01/2008,09:04:00,37635,37635,37615,37620,69
11/01/2008,09:05:00,37620,37645,37610,37625,66
11/01/2008,09:06:00,37625,37645,37615,37645,72
11/01/2008,09:07:00,37630,37645,37615,37630,73
11/01/2008,09:08:00,37630,37645,37620,37635,28
11/01/2008,09:09:00,37635,37640,37630,37635,13
11/01/2008,09:10:00,37630,37635,37625,37635,21
11/01/2008,09:11:00,37640,37645,37630,37645,24
11/01/2008,09:12:00,37645,37645,37630,37635,15
11/01/2008,09:13:00,37635,37635,37620,37620,26
11/01/2008,09:14:00,37620,37635,37600,37610,54
11/01/2008,09:15:00,37610,37630,37610,37620,32
11/01/2008,09:16:00,37620,37625,37605,37615,24
11/01/2008,09:17:00,37615,37615,37595,37605,87
11/01/2008,09:18:00,37600,37600,37580,37595,28
11/01/2008,09:19:00,37595,37595,37575,37575,26
11/01/2008,09:20:00,37575,37585,37550,37580,60
11/01/2008,09:21:00,37575,37575,37550,37565,34
11/01/2008,09:22:00,37550,37560,37540,37545,52
11/01/2008,09:23:00,37550,37550,37540,37550,30
11/01/2008,09:24:00,37555,37575,37550,37555,78
11/01/2008,09:25:00,37550,37570,37535,37570,52
11/01/2008,09:26:00,37575,37580,37560,37570,56
11/01/2008,09:27:00,37570,37585,37570,37575,22
11/01/2008,09:28:00,37570,37575,37570,37575,7
11/01/2008,09:29:00,37575,37585,37570,37580,23
11/01/2008,09:30:00,37580,37595,37580,37580,32
11/01/2008,09:31:00,37580,37580,37565,37565,37
11/01/2008,09:32:00,37570,37605,37570,37600,53
11/01/2008,09:33:00,37600,37605,37590,37590,49
11/01/2008,09:34:00,37600,37615,37595,37615,24
11/01/2008,09:35:00,37615,37625,37610,37620,17
11/01/2008,09:36:00,37615,37645,37610,37635,38
11/01/2008,09:37:00,37645,37645,37635,37640,23
11/01/2008,09:38:00,37640,37655,37625,37650,69
11/01/2008,09:39:00,37655,37685,37655,37675,47
11/01/2008,09:40:00,37680,37685,37675,37675,21
11/01/2008,09:41:00,37675,37685,37670,37675,30
11/01/2008,09:42:00,37670,37680,37670,37680,19
11/01/2008,09:43:00,37675,37680,37670,37670,11
11/01/2008,09:44:00,37670,37675,37650,37670,40
11/01/2008,09:45:00,37670,37675,37665,37675,12
11/01/2008,09:46:00,37670,37670,37670,37670,10
11/01/2008,09:47:00,37665,37670,37650,37650,24
11/01/2008,09:48:00,37655,37655,37630,37630,47
11/01/2008,09:49:00,37630,37635,37610,37610,45
11/01/2008,09:50:00,37615,37620,37610,37615,15
11/01/2008,09:51:00,37620,37620,37600,37600,25
11/01/2008,09:52:00,37595,37605,37595,37600,11
11/01/2008,09:53:00,37605,37610,37585,37595,28
11/01/2008,09:54:00,37595,37595,37540,37550,93
11/01/2008,09:55:00,37550,37555,37540,37555,40
11/01/2008,09:56:00,37555,37560,37555,37555,20
11/01/2008,09:57:00,37555,37575,37555,37575,19
11/01/2008,09:58:00,37575,37585,37560,37565,44
11/01/2008,09:59:00,37565,37565,37525,37555,51
11/01/2008,10:00:00,37555,37565,37545,37565,27
11/01/2008,10:01:00,37565,37600,37565,37590,44
11/01/2008,10:02:00,37595,37595,37565,37570,32
11/01/2008,10:03:00,37565,37570,37550,37550,25
11/01/2008,10:04:00,37545,37585,37545,37585,15
11/01/2008,10:05:00,37580,37585,37540,37555,36
11/01/2008,10:06:00,37555,37565,37550,37560,23
11/01/2008,10:07:00,37560,37560,37530,37535,23
11/01/2008,10:08:00,37535,37545,37530,37535,17
11/01/2008,10:09:00,37535,37550,37535,37535,36
11/01/2008,10:10:00,37540,37560,37540,37550,29
11/01/2008,10:11:00,37550,37555,37550,37555,4
11/01/2008,10:12:00,37555,37560,37545,37555,33
11/01/2008,10:13:00,37555,37555,37545,37545,16
11/01/2008,10:14:00,37545,37550,37540,37545,34
11/01/2008,10:15:00,37545,37555,37475,37485,166
11/01/2008,10:16:00,37490,37490,37475,37480,57
11/01/2008,10:17:00,37485,37495,37475,37480,46
11/01/2008,10:18:00,37480,37485,37460,37470,77
11/01/2008,10:19:00,37480,37490,37470,37490,47
11/01/2008,10:20:00,37490,37500,37485,37500,23
11/01/2008,10:21:00,37490,37520,37480,37515,83
11/01/2008,10:22:00,37515,37530,37510,37520,62
11/01/2008,10:23:00,37520,37530,37510,37530,34
11/01/2008,10:24:00,37535,37555,37530,37540,46
11/01/2008,10:25:00,37535,37545,37535,37540,28
11/01/2008,10:26:00,37540,37550,37530,37530,54
11/01/2008,10:27:00,37530,37530,37515,37515,68
11/01/2008,10:28:00,37525,37570,37525,37565,47
11/01/2008,10:29:00,37565,37570,37550,37550,24
11/01/2008,10:30:00,37550,37565,37550,37565,12
11/01/2008,10:31:00,37565,37585,37565,37570,36
11/01/2008,10:32:00,37570,37585,37560,37560,49
11/01/2008,10:33:00,37555,37565,37545,37560,33
11/01/2008,10:34:00,37560,37560,37555,37555,3
11/01/2008,10:35:00,37555,37560,37555,37560,11
11/01/2008,10:36:00,37555,37565,37555,37565,6
11/01/2008,10:37:00,37560,37570,37560,37570,13
11/01/2008,10:38:00,37565,37565,37545,37555,18
11/01/2008,10:39:00,37550,37555,37540,37550,32
11/01/2008,10:40:00,37555,37560,37550,37560,8
11/01/2008,10:41:00,37565,37565,37540,37540,19
11/01/2008,10:42:00,37545,37555,37545,37555,6
11/01/2008,10:43:00,37555,37555,37545,37545,7
11/01/2008,10:44:00,37545,37555,37535,37550,33
11/01/2008,10:45:00,37550,37565,37535,37535,27
11/01/2008,10:46:00,37530,37560,37530,37555,37
11/01/2008,10:47:00,37550,37560,37550,37555,4
11/01/2008,10:48:00,37550,37550,37535,37545,9
11/01/2008,10:49:00,37540,37545,37530,37530,18
11/01/2008,10:50:00,37530,37540,37530,37540,12
11/01/2008,10:51:00,37545,37555,37545,37545,15
11/01/2008,10:52:00,37545,37565,37545,37565,17
11/01/2008,10:53:00,37565,37580,37565,37580,17
11/01/2008,10:54:00,37585,37630,37585,37625,127
11/01/2008,10:55:00,37630,37630,37610,37610,19
11/01/2008,10:56:00,37610,37620,37610,37610,16
11/01/2008,10:57:00,37610,37610,37600,37605,29
11/01/2008,10:58:00,37605,37615,37605,37605,9
11/01/2008,10:59:00,37610,37615,37605,37615,9
11/01/2008,11:00:00,37615,37620,37605,37605,8
11/01/2008,11:01:00,37605,37605,37600,37600,9
11/01/2008,11:02:00,37605,37620,37605,37620,22
11/01/2008,11:03:00,37620,37630,37610,37630,33
11/01/2008,11:04:00,37630,37650,37620,37620,72
11/01/2008,11:05:00,37615,37625,37610,37625,51
11/01/2008,11:06:00,37620,37640,37615,37640,43
11/01/2008,11:07:00,37640,37650,37640,37650,18
11/01/2008,11:08:00,37650,37650,37625,37625,37
11/01/2008,11:09:00,37630,37645,37630,37640,21
11/01/2008,11:10:00,37635,37635,37630,37635,11
11/01/2008,11:11:00,37635,37635,37635,37635,23
11/01/2008,11:12:00,37630,37645,37630,37635,12
11/01/2008,11:13:00,37630,37630,37625,37630,12
11/01/2008,11:14:00,37630,37635,37625,37630,20
11/01/2008,11:15:00,37630,37630,37630,37630,12
11/01/2008,11:16:00,37630,37640,37625,37630,35
11/01/2008,11:17:00,37625,37645,37625,37635,20
11/01/2008,11:18:00,37640,37645,37630,37645,27
11/01/2008,11:19:00,37640,37640,37630,37630,8
11/01/2008,11:20:00,37630,37630,37625,37625,25
11/01/2008,11:21:00,37625,37625,37615,37615,14
11/01/2008,11:22:00,37625,37630,37625,37630,12
11/01/2008,11:24:00,37620,37625,37620,37625,10
11/01/2008,11:25:00,37620,37620,37620,37620,1
11/01/2008,11:26:00,37615,37615,37615,37615,12
11/01/2008,11:27:00,37620,37620,37605,37605,10
11/01/2008,11:28:00,37605,37610,37605,37605,7
11/01/2008,11:29:00,37610,37610,37605,37605,3
11/01/2008,11:30:00,37605,37605,37600,37600,13
11/01/2008,11:31:00,37600,37600,37590,37590,19
11/01/2008,11:32:00,37590,37600,37590,37600,25
11/01/2008,11:33:00,37600,37600,37595,37595,8
11/01/2008,11:34:00,37600,37605,37600,37605,4
11/01/2008,11:35:00,37610,37615,37610,37610,10
11/01/2008,11:36:00,37620,37620,37615,37620,10
11/01/2008,11:37:00,37625,37635,37625,37630,31
11/01/2008,11:38:00,37625,37640,37625,37640,11
11/01/2008,11:39:00,37640,37645,37640,37645,16
11/01/2008,11:40:00,37640,37645,37640,37645,7
11/01/2008,11:41:00,37635,37635,37635,37635,1
11/01/2008,11:42:00,37630,37630,37615,37620,30
11/01/2008,11:43:00,37625,37625,37620,37625,5
11/01/2008,11:44:00,37630,37635,37625,37635,7
11/01/2008,11:45:00,37630,37630,37620,37625,12
11/01/2008,11:46:00,37625,37625,37610,37610,23
11/01/2008,11:47:00,37610,37620,37605,37610,49
11/01/2008,11:48:00,37610,37615,37600,37600,13
11/01/2008,11:49:00,37600,37610,37600,37605,7
11/01/2008,11:50:00,37610,37610,37605,37610,3
11/01/2008,11:51:00,37605,37605,37600,37605,21
11/01/2008,11:52:00,37600,37600,37590,37590,17
11/01/2008,11:53:00,37585,37595,37580,37580,30
11/01/2008,11:54:00,37580,37595,37575,37595,17
11/01/2008,11:55:00,37600,37615,37595,37595,16
11/01/2008,11:56:00,37595,37605,37580,37605,34
11/01/2008,11:57:00,37600,37600,37600,37600,1
11/01/2008,11:58:00,37595,37595,37595,37595,1
11/01/2008,11:59:00,37600,37600,37590,37600,12
11/01/2008,12:00:00,37595,37595,37595,37595,2
11/01/2008,12:02:00,37590,37590,37590,37590,1
11/01/2008,12:03:00,37585,37585,37565,37570,33
11/01/2008,12:04:00,37570,37575,37565,37570,11
11/01/2008,12:05:00,37570,37570,37560,37565,18
11/01/2008,12:06:00,37565,37565,37560,37565,9
11/01/2008,12:07:00,37565,37565,37555,37555,24
11/01/2008,12:08:00,37555,37560,37540,37545,44
11/01/2008,12:09:00,37550,37550,37535,37545,23
11/01/2008,12:10:00,37545,37550,37540,37540,13
11/01/2008,12:11:00,37540,37575,37540,37565,38
11/01/2008,12:12:00,37565,37565,37555,37555,13
11/01/2008,12:13:00,37550,37570,37550,37570,19
11/01/2008,12:14:00,37570,37570,37570,37570,1
11/01/2008,12:15:00,37565,37565,37550,37555,13
11/01/2008,12:16:00,37560,37560,37550,37550,11
11/01/2008,12:17:00,37545,37550,37545,37550,6
11/01/2008,12:18:00,37550,37550,37550,37550,2
11/01/2008,12:19:00,37550,37550,37525,37525,28
11/01/2008,12:20:00,37525,37525,37500,37520,54
11/01/2008,12:21:00,37520,37525,37515,37525,22
11/01/2008,12:22:00,37515,37520,37515,37515,12
11/01/2008,12:23:00,37515,37525,37515,37520,22
11/01/2008,12:24:00,37525,37530,37520,37520,27
11/01/2008,12:25:00,37520,37525,37520,37525,3
11/01/2008,12:26:00,37530,37530,37525,37525,13
11/01/2008,12:27:00,37525,37535,37520,37535,27
11/01/2008,12:28:00,37535,37535,37525,37525,7
11/01/2008,12:29:00,37525,37530,37520,37525,14
11/01/2008,12:30:00,37525,37525,37515,37525,14
11/01/2008,12:31:00,37520,37525,37510,37510,31
11/01/2008,12:32:00,37505,37535,37505,37535,49
11/01/2008,12:33:00,37540,37555,37540,37545,17
11/01/2008,12:34:00,37540,37540,37525,37535,30
11/01/2008,12:35:00,37540,37540,37540,37540,3
11/01/2008,12:36:00,37535,37535,37535,37535,1
11/01/2008,12:37:00,37530,37530,37530,37530,2
11/01/2008,12:38:00,37545,37545,37540,37540,8
11/01/2008,12:39:00,37545,37550,37545,37550,7
11/01/2008,12:40:00,37560,37565,37540,37545,31
11/01/2008,12:41:00,37545,37545,37490,37500,113
11/01/2008,12:42:00,37500,37500,37460,37480,76
11/01/2008,12:43:00,37480,37490,37475,37480,28
11/01/2008,12:44:00,37485,37490,37460,37485,27
11/01/2008,12:45:00,37490,37490,37470,37485,25
11/01/2008,12:46:00,37490,37495,37475,37480,16
11/01/2008,12:47:00,37470,37470,37435,37435,210
11/01/2008,12:48:00,37435,37460,37435,37455,63
11/01/2008,12:49:00,37455,37455,37440,37445,25
11/01/2008,12:50:00,37445,37465,37440,37455,55
11/01/2008,12:51:00,37460,37460,37445,37450,37
11/01/2008,12:52:00,37450,37475,37445,37475,45
11/01/2008,12:53:00,37475,37485,37465,37470,58
11/01/2008,12:54:00,37465,37465,37420,37435,141
11/01/2008,12:55:00,37440,37445,37440,37445,12
11/01/2008,12:56:00,37440,37445,37430,37430,29
11/01/2008,12:57:00,37425,37450,37420,37450,107
11/01/2008,12:58:00,37450,37485,37450,37475,52
11/01/2008,12:59:00,37480,37505,37470,37505,75
11/01/2008,13:00:00,37505,37520,37495,37505,62
11/01/2008,13:01:00,37505,37530,37490,37525,60
11/01/2008,13:02:00,37530,37580,37530,37555,183
11/01/2008,13:03:00,37545,37545,37510,37535,88
11/01/2008,13:04:00,37535,37575,37530,37530,93
11/01/2008,13:05:00,37535,37550,37525,37525,60
11/01/2008,13:06:00,37520,37575,37520,37560,54
11/01/2008,13:07:00,37560,37580,37550,37560,37
11/01/2008,13:08:00,37565,37605,37565,37565,63
11/01/2008,13:09:00,37565,37590,37565,37580,32
11/01/2008,13:10:00,37570,37590,37570,37580,18
11/01/2008,13:11:00,37580,37580,37575,37580,4
11/01/2008,13:12:00,37575,37575,37550,37570,34
11/01/2008,13:13:00,37555,37570,37555,37565,4
11/01/2008,13:14:00,37565,37565,37555,37565,14
11/01/2008,13:15:00,37565,37565,37555,37555,15
11/01/2008,13:16:00,37555,37555,37535,37545,64
11/01/2008,13:17:00,37545,37570,37545,37570,28
11/01/2008,13:18:00,37560,37560,37550,37550,6
11/01/2008,13:19:00,37550,37560,37550,37560,3
11/01/2008,13:20:00,37565,37580,37565,37575,11
11/01/2008,13:21:00,37570,37570,37555,37560,7
11/01/2008,13:22:00,37560,37570,37545,37545,12
11/01/2008,13:23:00,37540,37545,37540,37545,3
11/01/2008,13:24:00,37545,37545,37535,37535,7
11/01/2008,13:25:00,37540,37550,37540,37550,6
11/01/2008,13:27:00,37550,37550,37550,37550,2
11/01/2008,13:28:00,37555,37555,37550,37550,12
11/01/2008,13:29:00,37550,37550,37550,37550,2
11/01/2008,13:30:00,37560,37570,37555,37555,15
11/01/2008,13:31:00,37555,37555,37550,37555,6
11/01/2008,13:32:00,37550,37550,37525,37530,14
11/01/2008,13:33:00,37525,37560,37515,37540,48
11/01/2008,13:34:00,37545,37550,37530,37545,6
11/01/2008,13:35:00,37540,37540,37540,37540,2
11/01/2008,13:36:00,37525,37540,37525,37525,3
11/01/2008,13:37:00,37530,37535,37530,37530,3
11/01/2008,13:38:00,37535,37555,37535,37550,16
11/01/2008,13:39:00,37555,37555,37545,37545,7
11/01/2008,13:40:00,37550,37550,37550,37550,1
11/01/2008,13:41:00,37555,37565,37555,37560,27
11/01/2008,13:42:00,37565,37580,37565,37580,14
11/01/2008,13:43:00,37575,37600,37570,37585,48
11/01/2008,13:44:00,37600,37605,37600,37605,12
11/01/2008,13:45:00,37605,37630,37605,37615,34
11/01/2008,13:46:00,37615,37615,37615,37615,5
11/01/2008,13:47:00,37625,37625,37610,37610,7
11/01/2008,13:48:00,37625,37625,37610,37610,13
11/01/2008,13:49:00,37620,37630,37620,37625,8
11/01/2008,13:50:00,37630,37635,37615,37630,33
11/01/2008,13:51:00,37630,37635,37620,37630,12
11/01/2008,13:52:00,37625,37625,37625,37625,4
11/01/2008,13:53:00,37625,37630,37615,37615,17
11/01/2008,13:54:00,37610,37625,37610,37620,13
11/01/2008,13:55:00,37610,37615,37610,37615,5
11/01/2008,13:56:00,37615,37635,37615,37635,15
11/01/2008,13:57:00,37630,37630,37630,37630,4
11/01/2008,13:58:00,37630,37635,37630,37635,6
11/01/2008,13:59:00,37630,37630,37595,37605,47
11/01/2008,14:00:00,37595,37625,37595,37625,88
11/01/2008,14:01:00,37630,37645,37625,37635,38
11/01/2008,14:02:00,37635,37635,37625,37630,9
11/01/2008,14:03:00,37635,37650,37635,37650,34
11/01/2008,14:04:00,37645,37645,37630,37635,12
11/01/2008,14:05:00,37630,37630,37605,37625,28
11/01/2008,14:06:00,37625,37625,37620,37620,3
11/01/2008,14:07:00,37615,37615,37615,37615,1
11/01/2008,14:08:00,37615,37620,37610,37610,16
11/01/2008,14:09:00,37615,37615,37610,37610,4
11/01/2008,14:10:00,37605,37605,37605,37605,6
11/01/2008,14:11:00,37605,37610,37600,37605,18
11/01/2008,14:12:00,37605,37605,37600,37605,15
11/01/2008,14:13:00,37605,37615,37605,37615,16
11/01/2008,14:14:00,37615,37620,37615,37620,11
11/01/2008,14:15:00,37610,37615,37610,37615,2
11/01/2008,14:16:00,37610,37610,37605,37605,4
11/01/2008,14:17:00,37600,37610,37600,37605,14
11/01/2008,14:18:00,37605,37605,37605,37605,1
11/01/2008,14:19:00,37605,37610,37605,37610,5
11/01/2008,14:20:00,37600,37600,37570,37570,37
11/01/2008,14:21:00,37575,37585,37575,37585,17
11/01/2008,14:22:00,37585,37585,37560,37570,38
11/01/2008,14:23:00,37570,37575,37570,37570,7
11/01/2008,14:24:00,37565,37565,37560,37560,12
11/01/2008,14:25:00,37560,37565,37560,37560,13
11/01/2008,14:26:00,37555,37555,37530,37550,100
11/01/2008,14:27:00,37550,37550,37550,37550,9
11/01/2008,14:28:00,37550,37550,37525,37530,32
11/01/2008,14:29:00,37530,37535,37525,37530,10
11/01/2008,14:30:00,37540,37545,37500,37525,52
11/01/2008,14:31:00,37535,37550,37535,37545,30
11/01/2008,14:32:00,37545,37545,37530,37530,18
11/01/2008,14:33:00,37530,37550,37530,37550,14
11/01/2008,14:34:00,37555,37555,37540,37545,19
11/01/2008,14:35:00,37535,37535,37535,37535,4
11/01/2008,14:36:00,37540,37550,37520,37545,48
11/01/2008,14:37:00,37540,37570,37540,37570,57
11/01/2008,14:38:00,37570,37595,37570,37595,19
11/01/2008,14:39:00,37595,37605,37585,37605,44
11/01/2008,14:40:00,37600,37610,37600,37605,19
11/01/2008,14:41:00,37610,37610,37600,37600,22
11/01/2008,14:42:00,37600,37615,37600,37615,17
11/01/2008,14:43:00,37610,37615,37610,37615,4
11/01/2008,14:44:00,37615,37620,37610,37620,10
11/01/2008,14:45:00,37625,37625,37600,37615,16
11/01/2008,14:46:00,37615,37615,37605,37605,7
11/01/2008,14:47:00,37610,37610,37595,37605,20
11/01/2008,14:48:00,37605,37610,37605,37605,8
11/01/2008,14:49:00,37605,37605,37600,37605,7
11/01/2008,14:50:00,37600,37600,37595,37595,7
11/01/2008,14:51:00,37590,37590,37570,37570,36
11/01/2008,14:52:00,37575,37575,37565,37565,11
11/01/2008,14:53:00,37565,37575,37565,37575,15
11/01/2008,14:54:00,37575,37575,37575,37575,6
11/01/2008,14:55:00,37570,37570,37560,37560,5
11/01/2008,14:57:00,37565,37570,37565,37570,40
11/01/2008,14:58:00,37575,37575,37565,37570,8
11/01/2008,14:59:00,37570,37570,37560,37560,26
11/01/2008,15:00:00,37560,37565,37540,37560,40
11/01/2008,15:01:00,37560,37570,37560,37570,4
11/01/2008,15:02:00,37565,37570,37560,37565,13
11/01/2008,15:03:00,37570,37575,37570,37575,7
11/01/2008,15:04:00,37575,37580,37575,37580,3
11/01/2008,15:05:00,37575,37585,37575,37585,9
11/01/2008,15:06:00,37585,37600,37585,37590,40
11/01/2008,15:07:00,37595,37595,37585,37585,11
11/01/2008,15:08:00,37585,37605,37580,37595,33
11/01/2008,15:09:00,37590,37600,37580,37585,23
11/01/2008,15:10:00,37580,37585,37570,37585,9
11/01/2008,15:11:00,37585,37585,37580,37580,3
11/01/2008,15:12:00,37575,37580,37565,37580,14
11/01/2008,15:13:00,37580,37580,37575,37580,3
11/01/2008,15:14:00,37580,37580,37580,37580,1
11/01/2008,15:15:00,37575,37590,37575,37585,9
11/01/2008,15:16:00,37585,37585,37575,37580,7
11/01/2008,15:17:00,37575,37575,37565,37565,29
11/01/2008,15:18:00,37565,37570,37565,37570,3
11/01/2008,15:19:00,37575,37580,37575,37575,4
11/01/2008,15:20:00,37565,37565,37555,37565,24
11/01/2008,15:21:00,37555,37555,37555,37555,1
11/01/2008,15:22:00,37560,37560,37540,37540,16
11/01/2008,15:23:00,37550,37550,37510,37520,42
11/01/2008,15:24:00,37520,37525,37515,37520,27
11/01/2008,15:25:00,37520,37525,37515,37520,18
11/01/2008,15:26:00,37520,37530,37520,37530,7
11/01/2008,15:27:00,37530,37530,37525,37530,10
11/01/2008,15:28:00,37535,37545,37535,37535,22
11/01/2008,15:29:00,37540,37555,37540,37555,13
11/01/2008,15:30:00,37555,37575,37545,37555,59
11/01/2008,15:31:00,37550,37550,37540,37540,30
11/01/2008,15:32:00,37540,37560,37540,37550,24
11/01/2008,15:33:00,37560,37565,37550,37550,15
11/01/2008,15:34:00,37545,37550,37545,37550,7
11/01/2008,15:35:00,37555,37555,37510,37510,55
11/01/2008,15:36:00,37525,37540,37510,37520,66
11/01/2008,15:37:00,37510,37535,37510,37520,38
11/01/2008,15:38:00,37520,37555,37515,37555,40
11/01/2008,15:39:00,37550,37570,37550,37555,53
11/01/2008,15:40:00,37555,37555,37520,37525,34
11/01/2008,15:41:00,37525,37550,37525,37535,22
11/01/2008,15:42:00,37545,37560,37530,37555,23
11/01/2008,15:43:00,37565,37570,37550,37550,32
11/01/2008,15:44:00,37555,37570,37555,37555,20
11/01/2008,15:45:00,37560,37565,37550,37560,34
11/01/2008,15:46:00,37555,37565,37555,37565,19
11/01/2008,15:47:00,37560,37575,37560,37570,63
11/01/2008,15:48:00,37570,37575,37560,37575,28
11/01/2008,15:49:00,37580,37635,37580,37635,117
11/01/2008,15:50:00,37635,37650,37615,37620,72
11/01/2008,15:51:00,37610,37615,37600,37605,60
11/01/2008,15:52:00,37600,37615,37600,37610,20
11/01/2008,15:53:00,37610,37610,37580,37595,29
11/01/2008,15:54:00,37595,37640,37595,37640,36
11/01/2008,15:55:00,37625,37625,37585,37585,41
11/01/2008,15:56:00,37580,37585,37555,37565,37
11/01/2008,15:57:00,37570,37600,37570,37600,31
11/01/2008,15:58:00,37600,37615,37575,37580,36
11/01/2008,15:59:00,37595,37600,37575,37595,36
11/01/2008,16:00:00,37585,37590,37560,37580,56
11/01/2008,16:01:00,37585,37585,37565,37575,23
11/01/2008,16:02:00,37575,37595,37575,37595,40
11/01/2008,16:03:00,37590,37595,37565,37585,39
11/01/2008,16:04:00,37590,37590,37580,37580,32
11/01/2008,16:05:00,37575,37575,37565,37565,35
11/01/2008,16:06:00,37570,37570,37560,37565,11
11/01/2008,16:07:00,37570,37585,37570,37580,71
11/01/2008,16:08:00,37580,37585,37565,37580,27
11/01/2008,16:09:00,37575,37575,37555,37560,27
11/01/2008,16:10:00,37560,37575,37550,37560,28
11/01/2008,16:11:00,37560,37580,37555,37575,21
11/01/2008,16:12:00,37580,37620,37580,37620,57
11/01/2008,16:13:00,37615,37625,37610,37610,16
11/01/2008,16:14:00,37605,37615,37600,37600,29
11/01/2008,16:15:00,37595,37620,37595,37620,53
11/01/2008,16:16:00,37620,37620,37615,37615,10
11/01/2008,16:17:00,37610,37610,37590,37605,39
11/01/2008,16:18:00,37600,37600,37585,37600,36
11/01/2008,16:19:00,37600,37615,37600,37615,20
11/01/2008,16:20:00,37620,37640,37615,37630,100
11/01/2008,16:21:00,37635,37650,37630,37640,33
11/01/2008,16:22:00,37640,37650,37625,37635,23
11/01/2008,16:23:00,37625,37630,37610,37630,45
11/01/2008,16:24:00,37630,37635,37615,37635,17
11/01/2008,16:25:00,37640,37640,37615,37615,32
11/01/2008,16:26:00,37620,37620,37605,37620,29
11/01/2008,16:27:00,37625,37675,37625,37665,66
11/01/2008,16:28:00,37665,37680,37650,37655,73
11/01/2008,16:29:00,37660,37660,37635,37645,42
11/01/2008,16:30:00,37645,37655,37635,37645,17
11/01/2008,16:31:00,37645,37650,37635,37635,19
11/01/2008,16:32:00,37640,37650,37635,37635,32
11/01/2008,16:33:00,37640,37640,37625,37630,41
11/01/2008,16:34:00,37635,37660,37630,37640,61
11/01/2008,16:35:00,37635,37645,37630,37645,27
11/01/2008,16:36:00,37640,37640,37635,37635,9
11/01/2008,16:37:00,37640,37665,37640,37665,25
11/01/2008,16:38:00,37665,37665,37655,37660,15
11/01/2008,16:39:00,37660,37670,37655,37660,35
11/01/2008,16:40:00,37655,37655,37635,37650,37
11/01/2008,16:41:00,37650,37670,37650,37670,20
11/01/2008,16:42:00,37665,37675,37655,37660,37
11/01/2008,16:43:00,37660,37665,37655,37665,19
11/01/2008,16:44:00,37660,37665,37645,37665,52
11/01/2008,16:45:00,37655,37710,37655,37690,97
11/01/2008,16:46:00,37690,37710,37690,37700,63
11/01/2008,16:47:00,37700,37710,37685,37710,52
11/01/2008,16:48:00,37710,37730,37695,37725,109
11/01/2008,16:49:00,37730,37750,37725,37740,71
11/01/2008,16:50:00,37745,37755,37730,37740,60
11/01/2008,16:51:00,37735,37765,37735,37760,50
11/01/2008,16:52:00,37760,37785,37755,37785,109
11/01/2008,16:53:00,37785,37805,37775,37795,90
11/01/2008,16:54:00,37800,37800,37790,37795,23
11/01/2008,16:55:00,37795,37795,37780,37780,31
11/01/2008,16:56:00,37775,37795,37775,37775,52
11/01/2008,16:57:00,37770,37780,37770,37775,20
11/01/2008,16:58:00,37770,37770,37750,37755,38
11/01/2008,16:59:00,37760,37760,37745,37750,13
11/01/2008,17:00:00,37755,37760,37750,37750,29
11/01/2008,17:01:00,37755,37760,37750,37755,11
11/01/2008,17:02:00,37755,37755,37745,37750,21
11/01/2008,17:03:00,37745,37750,37730,37730,38
11/01/2008,17:04:00,37730,37740,37725,37740,24
11/01/2008,17:05:00,37740,37740,37720,37725,25
11/01/2008,17:06:00,37720,37720,37705,37715,33
11/01/2008,17:07:00,37715,37715,37705,37710,23
11/01/2008,17:08:00,37705,37715,37700,37715,39
11/01/2008,17:09:00,37720,37720,37710,37715,31
11/01/2008,17:10:00,37715,37730,37715,37730,34
11/01/2008,17:11:00,37730,37735,37725,37735,19
11/01/2008,17:12:00,37735,37740,37715,37730,41
11/01/2008,17:13:00,37730,37735,37725,37735,31
11/01/2008,17:14:00,37730,37740,37725,37740,28
11/01/2008,17:15:00,37735,37740,37725,37730,16
11/01/2008,17:16:00,37730,37730,37720,37720,13
11/01/2008,17:17:00,37715,37720,37705,37715,27
11/01/2008,17:18:00,37710,37725,37710,37715,47
11/01/2008,17:19:00,37715,37715,37700,37700,35
11/01/2008,17:20:00,37700,37715,37695,37715,35
11/01/2008,17:21:00,37715,37740,37710,37725,33
11/01/2008,17:22:00,37725,37730,37710,37715,24
11/01/2008,17:23:00,37710,37720,37710,37720,20
11/01/2008,17:24:00,37720,37720,37705,37705,34
11/01/2008,17:25:00,37705,37705,37700,37700,60
11/01/2008,17:26:00,37705,37710,37690,37705,44
11/01/2008,17:27:00,37695,37695,37680,37680,42
11/01/2008,17:28:00,37680,37685,37670,37670,33
11/01/2008,17:29:00,37670,37680,37650,37650,88
11/01/2008,17:30:00,37660,37680,37650,37675,32
11/01/2008,17:31:00,37680,37690,37675,37680,17
11/01/2008,17:32:00,37675,37690,37675,37685,7
11/01/2008,17:33:00,37680,37695,37680,37685,14
11/01/2008,17:34:00,37680,37690,37675,37675,14
11/01/2008,17:35:00,37670,37675,37660,37665,30
11/01/2008,17:36:00,37670,37680,37665,37665,12
11/01/2008,17:37:00,37670,37670,37660,37660,31
11/01/2008,17:38:00,37660,37665,37655,37665,39
11/01/2008,17:39:00,37660,37670,37655,37670,31