DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
01/02/2008,17:28:00,34755,34775,34750,34770,26
01/02/2008,17:29:00,34770,34800,34765,34795,74
01/02/2008,17:30:00,34785,34800,34760,34760,32
01/02/2008,17:31:00,34760,34795,34760,34790,42
01/02/2008,17:32:00,34790,34820,34790,34820,53
01/02/2008,17:33:00,34815,34820,34800,34810,21
01/02/2008,17:34:00,34815,34820,34810,34815,34
01/02/2008,17:35:00,34815,34820,34785,34785,30
01/02/2008,17:36:00,34780,34785,34780,34780,14
01/02/2008,17:37:00,34785,34785,34765,34770,24
01/02/2008,17:38:00,34765,34765,34750,34755,29
01/02/2008,17:39:00,34750,34760,34750,34755,51
04/02/2008,09:00:00,34980,35055,34980,35045,105
04/02/2008,09:01:00,35045,35065,35045,35045,118
04/02/2008,09:02:00,35040,35050,35035,35050,81
04/02/2008,09:03:00,35045,35060,35040,35055,53
04/02/2008,09:04:00,35050,35060,35035,35045,52
04/02/2008,09:05:00,35050,35085,35045,35080,105
04/02/2008,09:06:00,35085,35095,35075,35085,105
04/02/2008,09:07:00,35080,35100,35080,35100,86
04/02/2008,09:08:00,35100,35105,35080,35080,78
04/02/2008,09:09:00,35080,35090,35050,35075,89
04/02/2008,09:10:00,35075,35080,35055,35060,65
04/02/2008,09:11:00,35055,35070,35050,35060,99
04/02/2008,09:12:00,35060,35070,35060,35060,32
04/02/2008,09:13:00,35055,35055,35030,35050,46
04/02/2008,09:14:00,35045,35045,35020,35020,36
04/02/2008,09:15:00,35025,35035,35005,35015,51
04/02/2008,09:16:00,35015,35035,35000,35010,53
04/02/2008,09:17:00,35005,35005,34960,34960,63
04/02/2008,09:18:00,34960,34990,34960,34990,73
04/02/2008,09:19:00,34985,34990,34980,34990,33
04/02/2008,09:20:00,34985,35000,34980,35000,59
04/02/2008,09:21:00,34995,34995,34950,34955,74
04/02/2008,09:22:00,34960,34960,34940,34940,44
04/02/2008,09:23:00,34935,34965,34930,34950,83
04/02/2008,09:24:00,34950,34950,34930,34930,11
04/02/2008,09:25:00,34930,34950,34930,34940,47
04/02/2008,09:26:00,34940,34960,34935,34955,42
04/02/2008,09:27:00,34960,34960,34940,34945,65
04/02/2008,09:28:00,34940,34940,34910,34920,51
04/02/2008,09:29:00,34920,34940,34920,34930,23
04/02/2008,09:30:00,34940,34955,34920,34930,48
04/02/2008,09:31:00,34930,34940,34930,34940,35
04/02/2008,09:32:00,34940,34970,34940,34970,35
04/02/2008,09:33:00,34980,34980,34960,34965,25
04/02/2008,09:34:00,34970,34975,34965,34970,18
04/02/2008,09:35:00,34970,34990,34960,34990,41
04/02/2008,09:36:00,34980,34990,34980,34985,45
04/02/2008,09:37:00,34985,35010,34980,34990,81
04/02/2008,09:38:00,34985,34990,34975,34985,48
04/02/2008,09:39:00,34985,34990,34975,34990,15
04/02/2008,09:40:00,34990,34995,34990,34995,9
04/02/2008,09:41:00,34990,34995,34980,34990,31
04/02/2008,09:42:00,34985,34990,34955,34955,41
04/02/2008,09:43:00,34955,34975,34950,34970,51
04/02/2008,09:44:00,34970,34970,34955,34955,9
04/02/2008,09:45:00,34965,34975,34965,34975,15
04/02/2008,09:46:00,34980,34995,34980,34980,54
04/02/2008,09:47:00,34975,34975,34950,34950,36
04/02/2008,09:48:00,34960,34960,34915,34925,87
04/02/2008,09:49:00,34920,34945,34920,34935,29
04/02/2008,09:50:00,34940,34960,34940,34950,37
04/02/2008,09:51:00,34945,34955,34945,34955,17
04/02/2008,09:52:00,34950,34955,34945,34950,12
04/02/2008,09:53:00,34950,34950,34940,34940,12
04/02/2008,09:54:00,34940,34940,34915,34920,48
04/02/2008,09:55:00,34915,34915,34895,34895,58
04/02/2008,09:56:00,34900,34900,34875,34895,42
04/02/2008,09:57:00,34885,34900,34870,34900,84
04/02/2008,09:58:00,34890,34910,34890,34900,47
04/02/2008,09:59:00,34895,34910,34880,34880,47
04/02/2008,10:00:00,34880,34880,34850,34860,102
04/02/2008,10:01:00,34850,34890,34850,34875,34
04/02/2008,10:02:00,34875,34875,34850,34860,45
04/02/2008,10:03:00,34855,34870,34855,34865,34
04/02/2008,10:04:00,34875,34875,34860,34870,21
04/02/2008,10:05:00,34870,34910,34860,34900,73
04/02/2008,10:06:00,34905,34905,34890,34895,13
04/02/2008,10:07:00,34885,34895,34880,34885,20
04/02/2008,10:08:00,34890,34890,34875,34890,11
04/02/2008,10:09:00,34885,34920,34880,34915,30
04/02/2008,10:10:00,34910,34930,34905,34925,27
04/02/2008,10:11:00,34925,34930,34920,34920,9
04/02/2008,10:12:00,34915,34925,34910,34925,50
04/02/2008,10:13:00,34920,34920,34910,34920,11
04/02/2008,10:14:00,34910,34915,34910,34915,6
04/02/2008,10:15:00,34915,34915,34885,34910,63
04/02/2008,10:16:00,34910,34915,34905,34915,7
04/02/2008,10:17:00,34915,34920,34910,34910,9
04/02/2008,10:18:00,34910,34910,34905,34910,7
04/02/2008,10:19:00,34905,34905,34895,34895,18
04/02/2008,10:20:00,34900,34900,34890,34890,7
04/02/2008,10:21:00,34900,34905,34890,34895,22
04/02/2008,10:22:00,34900,34915,34900,34915,26
04/02/2008,10:23:00,34915,34925,34905,34925,30
04/02/2008,10:24:00,34925,34930,34910,34920,14
04/02/2008,10:25:00,34920,34960,34920,34960,78
04/02/2008,10:26:00,34955,34965,34945,34950,35
04/02/2008,10:27:00,34950,34950,34945,34945,13
04/02/2008,10:28:00,34940,34955,34940,34955,19
04/02/2008,10:29:00,34955,34960,34955,34955,4
04/02/2008,10:30:00,34955,34960,34955,34955,17
04/02/2008,10:31:00,34955,34965,34955,34960,13
04/02/2008,10:32:00,34960,34960,34955,34960,18
04/02/2008,10:33:00,34960,34970,34950,34970,18
04/02/2008,10:34:00,34970,34970,34950,34950,40
04/02/2008,10:35:00,34955,34955,34955,34955,4
04/02/2008,10:36:00,34960,34970,34950,34970,17
04/02/2008,10:37:00,34975,34985,34965,34965,47
04/02/2008,10:38:00,34965,34975,34960,34965,24
04/02/2008,10:39:00,34965,34965,34960,34960,5
04/02/2008,10:40:00,34965,34965,34955,34955,3
04/02/2008,10:41:00,34955,34955,34940,34940,16
04/02/2008,10:42:00,34940,34945,34925,34925,34
04/02/2008,10:43:00,34930,34945,34930,34935,16
04/02/2008,10:44:00,34940,34950,34940,34950,37
04/02/2008,10:45:00,34955,34960,34955,34955,19
04/02/2008,10:46:00,34955,34955,34945,34950,9
04/02/2008,10:47:00,34945,34950,34940,34940,12
04/02/2008,10:48:00,34945,34945,34945,34945,1
04/02/2008,10:49:00,34945,34945,34940,34940,3
04/02/2008,10:50:00,34935,34935,34935,34935,3
04/02/2008,10:51:00,34925,34930,34925,34930,3
04/02/2008,10:52:00,34925,34935,34915,34935,20
04/02/2008,10:53:00,34940,34955,34940,34950,15
04/02/2008,10:54:00,34945,34950,34945,34950,2
04/02/2008,10:55:00,34940,34950,34940,34950,2
04/02/2008,10:56:00,34945,34945,34935,34935,6
04/02/2008,10:57:00,34940,34940,34930,34930,7
04/02/2008,10:58:00,34930,34930,34910,34910,18
04/02/2008,10:59:00,34910,34910,34905,34910,13
04/02/2008,11:00:00,34905,34920,34905,34920,4
04/02/2008,11:01:00,34915,34915,34905,34905,13
04/02/2008,11:02:00,34905,34905,34890,34905,29
04/02/2008,11:03:00,34900,34905,34900,34905,2
04/02/2008,11:04:00,34910,34915,34910,34915,4
04/02/2008,11:05:00,34910,34910,34910,34910,5
04/02/2008,11:06:00,34910,34915,34910,34915,6
04/02/2008,11:07:00,34915,34915,34910,34910,4
04/02/2008,11:08:00,34905,34905,34830,34840,129
04/02/2008,11:09:00,34840,34855,34830,34830,71
04/02/2008,11:10:00,34835,34855,34830,34850,33
04/02/2008,11:11:00,34845,34860,34845,34845,13
04/02/2008,11:12:00,34855,34855,34850,34855,3
04/02/2008,11:13:00,34855,34865,34855,34865,28
04/02/2008,11:14:00,34865,34880,34865,34875,27
04/02/2008,11:15:00,34875,34875,34860,34865,24
04/02/2008,11:16:00,34870,34875,34865,34865,10
04/02/2008,11:17:00,34865,34870,34865,34870,19
04/02/2008,11:18:00,34865,34865,34855,34855,11
04/02/2008,11:19:00,34855,34865,34855,34860,14
04/02/2008,11:20:00,34860,34860,34840,34840,29
04/02/2008,11:21:00,34840,34845,34840,34845,16
04/02/2008,11:22:00,34840,34850,34840,34850,16
04/02/2008,11:23:00,34850,34860,34850,34860,18
04/02/2008,11:24:00,34855,34855,34855,34855,3
04/02/2008,11:25:00,34860,34860,34855,34855,5
04/02/2008,11:26:00,34860,34860,34850,34850,12
04/02/2008,11:27:00,34855,34855,34855,34855,2
04/02/2008,11:28:00,34855,34860,34850,34860,6
04/02/2008,11:29:00,34860,34860,34860,34860,4
04/02/2008,11:30:00,34860,34860,34855,34855,2
04/02/2008,11:31:00,34855,34855,34850,34855,7
04/02/2008,11:32:00,34850,34850,34845,34845,9
04/02/2008,11:33:00,34845,34850,34845,34850,17
04/02/2008,11:34:00,34850,34855,34845,34845,13
04/02/2008,11:35:00,34840,34840,34810,34820,136
04/02/2008,11:36:00,34820,34820,34810,34810,23
04/02/2008,11:37:00,34810,34825,34810,34820,31
04/02/2008,11:38:00,34820,34830,34820,34830,8
04/02/2008,11:39:00,34835,34835,34835,34835,1
04/02/2008,11:40:00,34835,34835,34830,34830,8
04/02/2008,11:41:00,34830,34830,34830,34830,9
04/02/2008,11:42:00,34830,34840,34830,34840,10
04/02/2008,11:43:00,34840,34840,34840,34840,5
04/02/2008,11:44:00,34845,34850,34835,34850,17
04/02/2008,11:45:00,34855,34855,34845,34845,7
04/02/2008,11:46:00,34845,34860,34845,34860,24
04/02/2008,11:47:00,34865,34875,34865,34865,53
04/02/2008,11:48:00,34860,34860,34840,34840,39
04/02/2008,11:49:00,34840,34845,34835,34835,6
04/02/2008,11:50:00,34840,34840,34840,34840,1
04/02/2008,11:51:00,34845,34860,34845,34860,16
04/02/2008,11:52:00,34865,34870,34860,34860,42
04/02/2008,11:53:00,34865,34865,34845,34845,20
04/02/2008,11:54:00,34845,34850,34845,34845,8
04/02/2008,11:55:00,34850,34855,34845,34855,7
04/02/2008,11:56:00,34855,34860,34855,34860,7
04/02/2008,11:57:00,34865,34865,34865,34865,1
04/02/2008,11:58:00,34865,34870,34865,34870,9
04/02/2008,11:59:00,34870,34875,34870,34875,16
04/02/2008,12:00:00,34870,34885,34870,34880,20
04/02/2008,12:01:00,34880,34880,34875,34880,12
04/02/2008,12:02:00,34880,34885,34880,34885,13
04/02/2008,12:03:00,34885,34885,34875,34880,21
04/02/2008,12:04:00,34875,34880,34875,34880,9
04/02/2008,12:05:00,34875,34885,34875,34885,6
04/02/2008,12:06:00,34880,34880,34870,34880,17
04/02/2008,12:07:00,34880,34880,34880,34880,4
04/02/2008,12:08:00,34885,34900,34885,34900,26
04/02/2008,12:09:00,34900,34920,34900,34920,26
04/02/2008,12:10:00,34920,34925,34915,34915,26
04/02/2008,12:11:00,34920,34935,34920,34925,28
04/02/2008,12:12:00,34925,34925,34920,34925,30
04/02/2008,12:13:00,34925,34925,34925,34925,2
04/02/2008,12:14:00,34930,34930,34930,34930,3
04/02/2008,12:15:00,34930,34940,34930,34940,16
04/02/2008,12:16:00,34945,34970,34945,34950,64
04/02/2008,12:17:00,34955,34970,34945,34950,30
04/02/2008,12:18:00,34955,34960,34945,34945,9
04/02/2008,12:19:00,34945,34945,34940,34945,4
04/02/2008,12:20:00,34945,34945,34945,34945,3
04/02/2008,12:21:00,34945,34945,34945,34945,4
04/02/2008,12:22:00,34940,34955,34940,34955,18
04/02/2008,12:23:00,34950,34980,34950,34980,45
04/02/2008,12:24:00,34975,35000,34970,35000,69
04/02/2008,12:25:00,34990,35000,34980,34995,36
04/02/2008,12:26:00,34995,35000,34990,35000,12
04/02/2008,12:27:00,34995,35000,34995,34995,4
04/02/2008,12:28:00,34995,35010,34995,34995,57
04/02/2008,12:29:00,34990,34995,34985,34990,17
04/02/2008,12:30:00,34995,35000,34975,34975,40
04/02/2008,12:31:00,34980,35000,34980,35000,21
04/02/2008,12:32:00,34990,34995,34990,34990,4
04/02/2008,12:33:00,34990,34995,34990,34995,10
04/02/2008,12:34:00,35000,35005,35000,35005,10
04/02/2008,12:35:00,35005,35030,35000,35025,43
04/02/2008,12:36:00,35020,35030,35020,35020,26
04/02/2008,12:37:00,35025,35045,35025,35040,40
04/02/2008,12:38:00,35050,35050,35040,35045,47
04/02/2008,12:39:00,35045,35050,35040,35040,17
04/02/2008,12:40:00,35045,35050,35045,35050,38
04/02/2008,12:41:00,35050,35055,35050,35055,9
04/02/2008,12:42:00,35055,35060,35045,35055,17
04/02/2008,12:43:00,35060,35060,35055,35055,5
04/02/2008,12:44:00,35050,35060,35050,35060,7
04/02/2008,12:45:00,35060,35065,35050,35055,38
04/02/2008,12:46:00,35055,35055,35030,35035,47
04/02/2008,12:47:00,35030,35040,35030,35040,20
04/02/2008,12:48:00,35030,35040,35030,35040,4
04/02/2008,12:49:00,35050,35065,35045,35065,31
04/02/2008,12:50:00,35060,35060,35055,35055,6
04/02/2008,12:51:00,35060,35085,35060,35080,25
04/02/2008,12:52:00,35075,35085,35060,35060,14
04/02/2008,12:53:00,35050,35055,35050,35055,7
04/02/2008,12:54:00,35055,35060,35045,35045,14
04/02/2008,12:55:00,35050,35075,35050,35075,32
04/02/2008,12:56:00,35075,35075,35065,35065,9
04/02/2008,12:57:00,35065,35070,35065,35070,5
04/02/2008,12:58:00,35060,35060,35050,35050,4
04/02/2008,12:59:00,35065,35070,35060,35060,7
04/02/2008,13:00:00,35060,35060,35055,35060,10
04/02/2008,13:01:00,35065,35065,35060,35065,19
04/02/2008,13:02:00,35065,35075,35065,35075,12
04/02/2008,13:03:00,35070,35070,35070,35070,4
04/02/2008,13:04:00,35070,35070,35065,35070,10
04/02/2008,13:05:00,35075,35075,35060,35070,26
04/02/2008,13:06:00,35075,35080,35075,35075,10
04/02/2008,13:07:00,35075,35075,35070,35070,8
04/02/2008,13:08:00,35065,35065,35065,35065,1
04/02/2008,13:09:00,35060,35060,35060,35060,6
04/02/2008,13:10:00,35070,35070,35065,35065,14
04/02/2008,13:11:00,35070,35075,35065,35075,13
04/02/2008,13:12:00,35080,35085,35065,35070,33
04/02/2008,13:13:00,35070,35070,35070,35070,4
04/02/2008,13:14:00,35070,35070,35070,35070,9
04/02/2008,13:15:00,35070,35070,35065,35065,9
04/02/2008,13:16:00,35065,35075,35060,35060,15
04/02/2008,13:17:00,35055,35060,35030,35030,41
04/02/2008,13:18:00,35030,35035,35015,35035,28
04/02/2008,13:19:00,35035,35040,35025,35030,15
04/02/2008,13:20:00,35035,35035,35035,35035,2
04/02/2008,13:21:00,35030,35030,35025,35030,4
04/02/2008,13:22:00,35025,35045,35025,35040,14
04/02/2008,13:23:00,35030,35035,35025,35030,14
04/02/2008,13:24:00,35035,35040,35035,35040,5
04/02/2008,13:25:00,35035,35040,35035,35040,2
04/02/2008,13:26:00,35025,35025,35015,35020,31
04/02/2008,13:28:00,35025,35030,35025,35030,8
04/02/2008,13:29:00,35030,35030,35030,35030,1
04/02/2008,13:30:00,35035,35040,35035,35040,5
04/02/2008,13:31:00,35050,35060,35050,35050,15
04/02/2008,13:32:00,35050,35050,35050,35050,13
04/02/2008,13:33:00,35045,35050,35045,35045,23
04/02/2008,13:34:00,35045,35045,35045,35045,4
04/02/2008,13:35:00,35045,35045,35045,35045,4
04/02/2008,13:36:00,35040,35050,35035,35050,12
04/02/2008,13:37:00,35055,35065,35055,35060,10
04/02/2008,13:38:00,35055,35055,35055,35055,1
04/02/2008,13:39:00,35055,35055,35040,35040,9
04/02/2008,13:40:00,35045,35050,35030,35035,22
04/02/2008,13:41:00,35030,35030,35015,35025,7
04/02/2008,13:42:00,35030,35050,35025,35025,22
04/02/2008,13:43:00,35025,35030,35025,35030,4
04/02/2008,13:44:00,35030,35030,35020,35020,3
04/02/2008,13:45:00,35020,35030,35020,35030,6
04/02/2008,13:46:00,35035,35035,35030,35030,7
04/02/2008,13:47:00,35025,35030,35020,35020,10
04/02/2008,13:48:00,35020,35020,35010,35010,26
04/02/2008,13:49:00,35010,35020,35005,35015,24
04/02/2008,13:50:00,35020,35030,35015,35020,12
04/02/2008,13:51:00,35030,35030,35020,35020,4
04/02/2008,13:52:00,35020,35025,35020,35025,3
04/02/2008,13:53:00,35025,35025,35025,35025,2
04/02/2008,13:54:00,35045,35045,35045,35045,1
04/02/2008,13:55:00,35040,35050,35040,35040,19
04/02/2008,13:56:00,35035,35035,35035,35035,1
04/02/2008,13:57:00,35025,35025,35025,35025,1
04/02/2008,13:58:00,35030,35055,35030,35055,12
04/02/2008,13:59:00,35040,35040,35040,35040,2
04/02/2008,14:00:00,35050,35055,35045,35055,8
04/02/2008,14:01:00,35050,35050,35050,35050,1
04/02/2008,14:02:00,35045,35050,35025,35030,14
04/02/2008,14:03:00,35030,35035,35030,35035,4
04/02/2008,14:04:00,35030,35030,35025,35025,6
04/02/2008,14:05:00,35020,35025,35005,35020,10
04/02/2008,14:06:00,35025,35025,35025,35025,2
04/02/2008,14:07:00,35020,35020,35020,35020,1
04/02/2008,14:08:00,35025,35025,35020,35020,4
04/02/2008,14:09:00,35015,35015,35015,35015,1
04/02/2008,14:10:00,35015,35020,35015,35015,3
04/02/2008,14:11:00,35015,35015,35015,35015,1
04/02/2008,14:12:00,35015,35015,35005,35005,6
04/02/2008,14:13:00,35000,35000,34990,34995,22
04/02/2008,14:14:00,34995,34995,34990,34990,7
04/02/2008,14:15:00,34995,34995,34995,34995,4
04/02/2008,14:16:00,34990,34995,34990,34995,3
04/02/2008,14:17:00,35000,35000,34985,35000,6
04/02/2008,14:18:00,35000,35000,34965,34970,35
04/02/2008,14:19:00,34960,34980,34955,34965,19
04/02/2008,14:20:00,34965,34965,34945,34945,28
04/02/2008,14:21:00,34950,34955,34930,34935,62
04/02/2008,14:22:00,34935,34935,34930,34935,24
04/02/2008,14:23:00,34935,34940,34930,34935,13
04/02/2008,14:24:00,34940,34945,34935,34945,11
04/02/2008,14:25:00,34945,34970,34940,34940,46
04/02/2008,14:26:00,34940,34940,34910,34915,43
04/02/2008,14:27:00,34920,34930,34885,34885,78
04/02/2008,14:28:00,34895,34935,34895,34920,40
04/02/2008,14:29:00,34920,34930,34915,34915,12
04/02/2008,14:30:00,34910,34910,34890,34900,48
04/02/2008,14:31:00,34905,34940,34905,34925,33
04/02/2008,14:32:00,34920,34925,34915,34920,13
04/02/2008,14:33:00,34925,34935,34905,34920,45
04/02/2008,14:34:00,34930,34940,34920,34920,12
04/02/2008,14:35:00,34925,34930,34925,34925,11
04/02/2008,14:36:00,34925,34925,34925,34925,3
04/02/2008,14:37:00,34925,34925,34925,34925,1
04/02/2008,14:38:00,34930,34945,34930,34935,15
04/02/2008,14:39:00,34940,34950,34930,34950,44
04/02/2008,14:40:00,34950,34965,34945,34960,30
04/02/2008,14:41:00,34960,34970,34955,34970,27
04/02/2008,14:42:00,34975,34975,34955,34970,41
04/02/2008,14:43:00,34975,34975,34970,34975,4
04/02/2008,14:44:00,34975,34975,34970,34975,13
04/02/2008,14:45:00,34975,34990,34975,34985,21
04/02/2008,14:46:00,34980,34990,34975,34990,12
04/02/2008,14:47:00,34990,34995,34980,34985,19
04/02/2008,14:48:00,34985,34990,34980,34980,20
04/02/2008,14:49:00,34985,34985,34980,34980,7
04/02/2008,14:50:00,34985,34990,34985,34990,14
04/02/2008,14:51:00,34990,35015,34990,35015,29
04/02/2008,14:52:00,35020,35020,35000,35000,14
04/02/2008,14:53:00,35000,35000,35000,35000,2
04/02/2008,14:54:00,35000,35005,34995,35000,9
04/02/2008,14:55:00,35000,35000,34995,34995,6
04/02/2008,14:56:00,35000,35000,35000,35000,2
04/02/2008,14:57:00,34995,34995,34985,34985,4
04/02/2008,14:58:00,34985,35005,34980,34985,54
04/02/2008,14:59:00,34990,34990,34960,34960,39
04/02/2008,15:00:00,34960,34970,34960,34970,12
04/02/2008,15:01:00,34965,34995,34945,34995,89
04/02/2008,15:02:00,34995,34995,34980,34980,5
04/02/2008,15:03:00,34985,34990,34980,34980,13
04/02/2008,15:04:00,34985,34985,34985,34985,3
04/02/2008,15:05:00,34985,35005,34985,35005,18
04/02/2008,15:06:00,35000,35000,34990,34990,7
04/02/2008,15:07:00,34995,35010,34995,35010,11
04/02/2008,15:08:00,35005,35005,34995,34995,21
04/02/2008,15:09:00,35000,35000,34995,35000,7
04/02/2008,15:10:00,34995,35000,34995,34995,8
04/02/2008,15:11:00,34990,34995,34990,34995,3
04/02/2008,15:12:00,34995,34995,34995,34995,1
04/02/2008,15:13:00,34990,34995,34965,34970,17
04/02/2008,15:14:00,34965,34975,34955,34975,21
04/02/2008,15:15:00,34965,34965,34965,34965,4
04/02/2008,15:16:00,34965,34970,34960,34960,21
04/02/2008,15:17:00,34965,34965,34955,34965,11
04/02/2008,15:18:00,34970,34970,34965,34965,2
04/02/2008,15:19:00,34965,34970,34965,34970,7
04/02/2008,15:20:00,34970,34975,34965,34970,10
04/02/2008,15:21:00,34975,34980,34970,34970,8
04/02/2008,15:22:00,34975,34980,34975,34980,42
04/02/2008,15:23:00,34980,34980,34975,34975,6
04/02/2008,15:25:00,34975,34985,34970,34975,10
04/02/2008,15:26:00,34990,34995,34985,34995,32
04/02/2008,15:27:00,34995,35000,34985,34990,28
04/02/2008,15:28:00,34990,35010,34990,35000,42
04/02/2008,15:29:00,35005,35015,34990,34990,46
04/02/2008,15:30:00,35000,35020,34990,34990,47
04/02/2008,15:31:00,35000,35005,34980,35000,46
04/02/2008,15:32:00,35000,35005,34960,34960,75
04/02/2008,15:33:00,34970,34990,34960,34990,64
04/02/2008,15:34:00,34990,35010,34980,35005,43
04/02/2008,15:35:00,35010,35015,35000,35010,41
04/02/2008,15:36:00,35010,35015,34990,35000,51
04/02/2008,15:37:00,35000,35000,34960,34960,70
04/02/2008,15:38:00,34960,34980,34945,34970,74
04/02/2008,15:39:00,34975,34985,34950,34960,78
04/02/2008,15:40:00,34955,34960,34935,34945,53
04/02/2008,15:41:00,34950,34990,34950,34985,69
04/02/2008,15:42:00,34990,35000,34970,34980,66
04/02/2008,15:43:00,34985,34990,34970,34975,44
04/02/2008,15:44:00,34975,34990,34965,34980,42
04/02/2008,15:45:00,34980,34985,34960,34960,45
04/02/2008,15:46:00,34960,34980,34950,34980,54
04/02/2008,15:47:00,34975,35005,34975,35005,69
04/02/2008,15:48:00,34990,34990,34950,34955,38
04/02/2008,15:49:00,34955,34960,34950,34960,15
04/02/2008,15:50:00,34965,34965,34945,34945,25
04/02/2008,15:51:00,34945,34950,34925,34935,58
04/02/2008,15:52:00,34935,34965,34930,34960,48
04/02/2008,15:53:00,34960,34965,34950,34960,30
04/02/2008,15:54:00,34955,35000,34950,34990,48
04/02/2008,15:55:00,34995,35010,34980,35010,40
04/02/2008,15:56:00,35005,35020,35000,35015,38
04/02/2008,15:57:00,35010,35020,35000,35000,35
04/02/2008,15:58:00,34990,35015,34990,35000,15
04/02/2008,15:59:00,35000,35005,34980,34980,46
04/02/2008,16:00:00,34975,34990,34950,34980,60
04/02/2008,16:01:00,34985,34985,34915,34920,101
04/02/2008,16:02:00,34920,34925,34890,34890,111
04/02/2008,16:03:00,34890,34940,34890,34930,59
04/02/2008,16:04:00,34930,34945,34915,34915,55
04/02/2008,16:05:00,34915,34925,34910,34925,17
04/02/2008,16:06:00,34930,34930,34900,34905,66
04/02/2008,16:07:00,34910,34920,34850,34860,80
04/02/2008,16:08:00,34855,34880,34855,34880,28
04/02/2008,16:09:00,34880,34895,34875,34885,39
04/02/2008,16:10:00,34875,34910,34875,34910,65
04/02/2008,16:11:00,34915,34925,34910,34920,48
04/02/2008,16:12:00,34925,34935,34925,34930,34
04/02/2008,16:13:00,34930,34950,34930,34940,36
04/02/2008,16:14:00,34940,34950,34925,34930,30
04/02/2008,16:15:00,34925,34940,34920,34940,14
04/02/2008,16:16:00,34935,34970,34935,34960,58
04/02/2008,16:17:00,34955,34960,34940,34945,27
04/02/2008,16:18:00,34950,34965,34950,34965,20
04/02/2008,16:19:00,34965,34985,34965,34975,24
04/02/2008,16:20:00,34980,34980,34940,34950,55
04/02/2008,16:21:00,34945,34980,34940,34965,39
04/02/2008,16:22:00,34960,34960,34945,34950,22
04/02/2008,16:23:00,34950,34960,34950,34950,23
04/02/2008,16:24:00,34960,34975,34955,34965,56
04/02/2008,16:25:00,34970,34980,34960,34965,40
04/02/2008,16:26:00,34965,34965,34945,34955,40
04/02/2008,16:27:00,34960,34975,34955,34970,14
04/02/2008,16:28:00,34970,34975,34970,34970,15
04/02/2008,16:29:00,34970,34985,34970,34980,19
04/02/2008,16:30:00,34975,34975,34935,34940,59
04/02/2008,16:31:00,34935,34950,34930,34930,30
04/02/2008,16:32:00,34930,34940,34915,34930,48
04/02/2008,16:33:00,34940,34940,34925,34940,14
04/02/2008,16:34:00,34930,34930,34910,34910,34
04/02/2008,16:35:00,34910,34935,34910,34910,22
04/02/2008,16:36:00,34910,34910,34885,34890,59
04/02/2008,16:37:00,34890,34905,34880,34890,36
04/02/2008,16:38:00,34885,34920,34885,34915,54
04/02/2008,16:39:00,34920,34930,34905,34920,29
04/02/2008,16:40:00,34915,34915,34895,34895,25
04/02/2008,16:41:00,34900,34900,34880,34880,29
04/02/2008,16:42:00,34885,34900,34875,34900,29
04/02/2008,16:43:00,34900,34910,34900,34900,8
04/02/2008,16:44:00,34895,34925,34895,34925,19
04/02/2008,16:45:00,34920,34935,34920,34920,28
04/02/2008,16:46:00,34925,34925,34895,34905,30
04/02/2008,16:47:00,34905,34925,34905,34915,27
04/02/2008,16:48:00,34925,34950,34925,34945,58
04/02/2008,16:49:00,34940,34945,34915,34915,21
04/02/2008,16:50:00,34930,34930,34905,34905,20
04/02/2008,16:51:00,34905,34915,34900,34900,19
04/02/2008,16:52:00,34900,34915,34900,34915,16
04/02/2008,16:53:00,34920,34960,34920,34960,31
04/02/2008,16:54:00,34960,34960,34945,34960,16
04/02/2008,16:55:00,34965,34965,34950,34950,11
04/02/2008,16:56:00,34950,34960,34930,34930,31
04/02/2008,16:57:00,34930,34940,34920,34935,25
04/02/2008,16:58:00,34930,34945,34925,34935,20
04/02/2008,16:59:00,34935,34950,34925,34935,28
04/02/2008,17:00:00,34940,34940,34920,34930,28
04/02/2008,17:01:00,34925,34940,34925,34925,17
04/02/2008,17:02:00,34930,34940,34920,34940,18
04/02/2008,17:03:00,34930,34930,34920,34920,26
04/02/2008,17:04:00,34915,34925,34910,34925,12
04/02/2008,17:05:00,34920,34920,34870,34875,65
04/02/2008,17:06:00,34875,34890,34875,34875,45
04/02/2008,17:07:00,34880,34895,34880,34890,14
04/02/2008,17:08:00,34890,34895,34880,34885,36
04/02/2008,17:09:00,34885,34930,34885,34910,69
04/02/2008,17:10:00,34910,34930,34905,34915,47
04/02/2008,17:11:00,34915,34915,34890,34890,44
04/02/2008,17:12:00,34895,34910,34890,34900,24
04/02/2008,17:13:00,34900,34910,34895,34895,44
04/02/2008,17:14:00,34905,34915,34905,34905,66
04/02/2008,17:15:00,34915,34945,34910,34945,34
04/02/2008,17:16:00,34940,34945,34925,34925,30
04/02/2008,17:17:00,34935,34940,34920,34930,34
04/02/2008,17:18:00,34925,34950,34920,34930,40
04/02/2008,17:19:00,34940,34940,34905,34905,36
04/02/2008,17:20:00,34910,34915,34885,34895,75
04/02/2008,17:21:00,34890,34915,34890,34900,36
04/02/2008,17:22:00,34910,34910,34885,34895,58
04/02/2008,17:23:00,34890,34900,34875,34875,32
04/02/2008,17:24:00,34875,34895,34870,34895,33
04/02/2008,17:25:00,34890,34905,34885,34905,47
04/02/2008,17:26:00,34910,34915,34900,34915,50
04/02/2008,17:27:00,34915,34925,34910,34920,67
04/02/2008,17:28:00,34920,34935,34915,34920,53
04/02/2008,17:29:00,34915,34940,34890,34935,110
04/02/2008,17:30:00,34925,34950,34920,34940,31
04/02/2008,17:31:00,34935,34940,34930,34940,13
04/02/2008,17:32:00,34935,34935,34925,34930,17
04/02/2008,17:33:00,34930,34930,34915,34915,11
04/02/2008,17:34:00,34920,34920,34905,34910,24
04/02/2008,17:35:00,34900,34910,34880,34880,41
04/02/2008,17:36:00,34885,34890,34875,34875,22
04/02/2008,17:37:00,34885,34885,34870,34885,16
04/02/2008,17:38:00,34885,34895,34885,34895,19
04/02/2008,17:39:00,34895,34895,34875,34890,18