DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
05/02/2008,17:28:00,33865,33885,33865,33880,57
05/02/2008,17:29:00,33875,33880,33855,33880,90
05/02/2008,17:30:00,33885,33890,33860,33860,72
05/02/2008,17:31:00,33855,33895,33855,33885,62
05/02/2008,17:32:00,33890,33895,33880,33895,47
05/02/2008,17:33:00,33895,33915,33890,33915,44
05/02/2008,17:34:00,33920,33920,33900,33905,58
05/02/2008,17:35:00,33905,33930,33895,33925,69
05/02/2008,17:36:00,33925,33925,33905,33925,45
05/02/2008,17:37:00,33925,33930,33915,33915,26
05/02/2008,17:38:00,33915,33920,33910,33915,43
05/02/2008,17:39:00,33915,33920,33895,33895,57
06/02/2008,09:00:00,33535,33665,33535,33660,134
06/02/2008,09:01:00,33660,33720,33660,33710,279
06/02/2008,09:02:00,33715,33730,33705,33730,169
06/02/2008,09:03:00,33735,33760,33735,33735,164
06/02/2008,09:04:00,33740,33750,33730,33740,111
06/02/2008,09:05:00,33740,33755,33700,33745,148
06/02/2008,09:06:00,33750,33760,33740,33750,64
06/02/2008,09:07:00,33760,33790,33750,33770,63
06/02/2008,09:08:00,33785,33815,33785,33815,66
06/02/2008,09:09:00,33810,33875,33805,33865,96
06/02/2008,09:10:00,33870,33870,33775,33775,77
06/02/2008,09:11:00,33770,33805,33770,33795,35
06/02/2008,09:12:00,33810,33820,33805,33820,38
06/02/2008,09:13:00,33820,33830,33785,33790,54
06/02/2008,09:14:00,33790,33790,33780,33785,23
06/02/2008,09:15:00,33780,33840,33780,33840,57
06/02/2008,09:16:00,33840,33850,33820,33825,70
06/02/2008,09:17:00,33835,33910,33835,33890,103
06/02/2008,09:18:00,33885,33935,33880,33915,94
06/02/2008,09:19:00,33915,33930,33885,33895,91
06/02/2008,09:20:00,33890,33900,33880,33885,34
06/02/2008,09:21:00,33885,33890,33875,33885,33
06/02/2008,09:22:00,33885,33885,33870,33870,23
06/02/2008,09:23:00,33880,33900,33875,33890,23
06/02/2008,09:24:00,33900,33910,33885,33900,40
06/02/2008,09:25:00,33890,33890,33815,33815,95
06/02/2008,09:26:00,33810,33860,33810,33855,53
06/02/2008,09:27:00,33850,33850,33830,33845,40
06/02/2008,09:28:00,33845,33850,33825,33840,33
06/02/2008,09:29:00,33835,33835,33805,33805,44
06/02/2008,09:30:00,33820,33820,33795,33800,41
06/02/2008,09:31:00,33795,33810,33790,33790,47
06/02/2008,09:32:00,33800,33830,33800,33825,56
06/02/2008,09:33:00,33815,33815,33775,33785,52
06/02/2008,09:34:00,33790,33810,33790,33805,25
06/02/2008,09:35:00,33800,33805,33790,33790,24
06/02/2008,09:36:00,33790,33840,33790,33830,44
06/02/2008,09:37:00,33830,33850,33815,33845,68
06/02/2008,09:38:00,33845,33855,33815,33825,82
06/02/2008,09:39:00,33825,33825,33805,33805,39
06/02/2008,09:40:00,33810,33820,33800,33820,39
06/02/2008,09:41:00,33815,33815,33790,33815,51
06/02/2008,09:42:00,33815,33825,33810,33820,55
06/02/2008,09:43:00,33820,33850,33820,33825,58
06/02/2008,09:44:00,33825,33840,33825,33835,44
06/02/2008,09:45:00,33845,33870,33835,33865,52
06/02/2008,09:46:00,33865,33890,33860,33880,67
06/02/2008,09:47:00,33880,33900,33880,33885,28
06/02/2008,09:48:00,33895,33900,33870,33900,29
06/02/2008,09:49:00,33895,33920,33890,33920,51
06/02/2008,09:50:00,33925,33940,33915,33920,90
06/02/2008,09:51:00,33915,33920,33895,33900,43
06/02/2008,09:52:00,33900,33915,33895,33905,50
06/02/2008,09:53:00,33900,33900,33875,33895,32
06/02/2008,09:54:00,33900,33910,33880,33890,72
06/02/2008,09:55:00,33895,33930,33880,33930,58
06/02/2008,09:56:00,33925,33940,33915,33925,41
06/02/2008,09:57:00,33925,33975,33925,33975,49
06/02/2008,09:58:00,33965,33980,33950,33980,66
06/02/2008,09:59:00,33980,34000,33975,33975,84
06/02/2008,10:00:00,33975,34020,33975,34015,105
06/02/2008,10:01:00,34020,34040,33975,33975,86
06/02/2008,10:02:00,33975,34000,33975,33990,46
06/02/2008,10:03:00,33980,34005,33980,33985,26
06/02/2008,10:04:00,33985,33995,33975,33990,14
06/02/2008,10:05:00,33985,33985,33960,33965,54
06/02/2008,10:06:00,33960,33975,33950,33960,26
06/02/2008,10:07:00,33965,33970,33950,33955,27
06/02/2008,10:08:00,33950,33960,33925,33945,43
06/02/2008,10:09:00,33945,33945,33930,33935,28
06/02/2008,10:10:00,33930,33935,33910,33910,41
06/02/2008,10:11:00,33920,33930,33920,33920,16
06/02/2008,10:12:00,33930,33965,33930,33955,87
06/02/2008,10:13:00,33960,33960,33895,33900,84
06/02/2008,10:14:00,33895,33900,33880,33895,55
06/02/2008,10:15:00,33885,33890,33870,33890,69
06/02/2008,10:16:00,33890,33925,33890,33910,47
06/02/2008,10:17:00,33905,33910,33895,33910,24
06/02/2008,10:18:00,33915,33915,33890,33900,38
06/02/2008,10:19:00,33895,33910,33885,33900,32
06/02/2008,10:20:00,33905,33925,33900,33910,58
06/02/2008,10:21:00,33905,33920,33900,33910,32
06/02/2008,10:22:00,33910,33920,33910,33910,15
06/02/2008,10:23:00,33905,33910,33885,33885,48
06/02/2008,10:24:00,33885,33935,33880,33930,100
06/02/2008,10:25:00,33930,33950,33930,33950,49
06/02/2008,10:26:00,33940,33940,33915,33915,26
06/02/2008,10:27:00,33910,33940,33905,33935,48
06/02/2008,10:28:00,33930,33935,33920,33920,9
06/02/2008,10:29:00,33925,33935,33915,33935,24
06/02/2008,10:30:00,33925,33925,33910,33920,27
06/02/2008,10:31:00,33920,33930,33910,33920,54
06/02/2008,10:32:00,33920,33920,33900,33910,31
06/02/2008,10:33:00,33915,33940,33915,33920,48
06/02/2008,10:34:00,33930,33940,33925,33940,29
06/02/2008,10:35:00,33935,33935,33930,33935,7
06/02/2008,10:36:00,33940,33955,33940,33945,22
06/02/2008,10:37:00,33945,33955,33930,33955,25
06/02/2008,10:38:00,33955,33965,33955,33965,20
06/02/2008,10:39:00,33960,33965,33950,33955,34
06/02/2008,10:40:00,33950,33955,33915,33920,69
06/02/2008,10:41:00,33925,33950,33920,33935,86
06/02/2008,10:42:00,33935,33935,33905,33915,62
06/02/2008,10:43:00,33910,33915,33880,33880,84
06/02/2008,10:44:00,33880,33885,33865,33880,57
06/02/2008,10:45:00,33880,33895,33865,33865,32
06/02/2008,10:46:00,33860,33865,33840,33850,74
06/02/2008,10:47:00,33850,33865,33845,33845,39
06/02/2008,10:48:00,33845,33860,33840,33860,43
06/02/2008,10:49:00,33860,33905,33860,33890,73
06/02/2008,10:50:00,33885,33885,33875,33875,28
06/02/2008,10:51:00,33880,33890,33870,33870,24
06/02/2008,10:52:00,33870,33875,33870,33875,10
06/02/2008,10:53:00,33870,33870,33855,33860,12
06/02/2008,10:54:00,33865,33865,33840,33850,27
06/02/2008,10:55:00,33850,33860,33850,33850,7
06/02/2008,10:56:00,33840,33865,33840,33855,24
06/02/2008,10:57:00,33860,33865,33855,33855,21
06/02/2008,10:58:00,33850,33855,33830,33835,36
06/02/2008,10:59:00,33840,33860,33840,33860,19
06/02/2008,11:00:00,33860,33905,33860,33905,85
06/02/2008,11:01:00,33910,33940,33905,33935,68
06/02/2008,11:02:00,33935,33960,33935,33945,96
06/02/2008,11:03:00,33945,33950,33910,33925,58
06/02/2008,11:04:00,33920,33930,33910,33920,38
06/02/2008,11:05:00,33925,33950,33910,33935,40
06/02/2008,11:06:00,33935,33935,33920,33930,15
06/02/2008,11:07:00,33925,33925,33920,33920,14
06/02/2008,11:08:00,33920,33930,33920,33930,20
06/02/2008,11:09:00,33925,33925,33915,33925,24
06/02/2008,11:10:00,33925,33930,33910,33920,35
06/02/2008,11:11:00,33925,33935,33915,33920,44
06/02/2008,11:12:00,33925,33925,33915,33915,31
06/02/2008,11:13:00,33920,33925,33900,33900,43
06/02/2008,11:14:00,33895,33905,33890,33890,22
06/02/2008,11:15:00,33895,33910,33895,33900,29
06/02/2008,11:16:00,33900,33910,33900,33900,33
06/02/2008,11:17:00,33905,33925,33905,33925,51
06/02/2008,11:18:00,33925,33935,33910,33910,58
06/02/2008,11:19:00,33915,33935,33910,33935,26
06/02/2008,11:20:00,33935,33970,33930,33970,90
06/02/2008,11:21:00,33970,33970,33945,33960,34
06/02/2008,11:22:00,33965,33970,33955,33965,44
06/02/2008,11:23:00,33965,33995,33965,33990,103
06/02/2008,11:24:00,33985,33995,33980,33985,49
06/02/2008,11:25:00,33985,33985,33980,33985,48
06/02/2008,11:26:00,33985,33990,33970,33975,45
06/02/2008,11:27:00,33975,33975,33965,33970,32
06/02/2008,11:28:00,33975,33995,33975,33985,57
06/02/2008,11:29:00,33985,33995,33980,33995,26
06/02/2008,11:30:00,34000,34070,34000,34060,228
06/02/2008,11:31:00,34060,34065,34040,34040,111
06/02/2008,11:32:00,34040,34105,34035,34105,113
06/02/2008,11:33:00,34100,34175,34095,34120,258
06/02/2008,11:34:00,34120,34140,34100,34110,105
06/02/2008,11:35:00,34110,34155,34095,34155,88
06/02/2008,11:36:00,34155,34155,34125,34145,70
06/02/2008,11:37:00,34140,34150,34125,34125,70
06/02/2008,11:38:00,34120,34125,34110,34115,46
06/02/2008,11:39:00,34110,34115,34095,34095,60
06/02/2008,11:40:00,34090,34115,34080,34115,87
06/02/2008,11:41:00,34115,34135,34110,34125,48
06/02/2008,11:42:00,34130,34140,34110,34110,128
06/02/2008,11:43:00,34110,34125,34105,34115,26
06/02/2008,11:44:00,34110,34110,34090,34090,42
06/02/2008,11:45:00,34085,34105,34085,34100,107
06/02/2008,11:46:00,34100,34100,34090,34090,18
06/02/2008,11:47:00,34100,34105,34095,34095,21
06/02/2008,11:48:00,34095,34100,34080,34085,39
06/02/2008,11:49:00,34080,34095,34080,34090,9
06/02/2008,11:50:00,34090,34115,34090,34100,56
06/02/2008,11:51:00,34100,34135,34100,34125,110
06/02/2008,11:52:00,34120,34120,34090,34115,29
06/02/2008,11:53:00,34110,34115,34095,34105,35
06/02/2008,11:54:00,34105,34105,34095,34095,3
06/02/2008,11:55:00,34100,34100,34085,34090,20
06/02/2008,11:56:00,34090,34090,34065,34065,22
06/02/2008,11:57:00,34075,34080,34075,34075,11
06/02/2008,11:58:00,34070,34070,34060,34060,16
06/02/2008,11:59:00,34060,34065,34040,34050,21
06/02/2008,12:00:00,34040,34045,34030,34040,48
06/02/2008,12:01:00,34040,34060,34035,34035,60
06/02/2008,12:02:00,34035,34040,34030,34030,17
06/02/2008,12:03:00,34040,34040,34030,34030,6
06/02/2008,12:04:00,34045,34075,34045,34075,44
06/02/2008,12:05:00,34075,34080,34075,34080,10
06/02/2008,12:06:00,34080,34080,34060,34070,24
06/02/2008,12:07:00,34065,34070,34060,34060,6
06/02/2008,12:08:00,34060,34070,34060,34065,13
06/02/2008,12:09:00,34065,34075,34060,34065,41
06/02/2008,12:10:00,34060,34060,34055,34060,16
06/02/2008,12:11:00,34065,34070,34060,34070,11
06/02/2008,12:12:00,34070,34075,34060,34065,12
06/02/2008,12:13:00,34060,34065,34060,34065,9
06/02/2008,12:14:00,34065,34080,34065,34080,21
06/02/2008,12:15:00,34075,34075,34050,34050,27
06/02/2008,12:16:00,34055,34055,34040,34050,28
06/02/2008,12:17:00,34050,34100,34050,34100,56
06/02/2008,12:18:00,34090,34110,34090,34100,43
06/02/2008,12:19:00,34095,34100,34095,34100,8
06/02/2008,12:20:00,34105,34110,34105,34110,8
06/02/2008,12:21:00,34110,34110,34095,34095,14
06/02/2008,12:22:00,34100,34100,34095,34095,10
06/02/2008,12:23:00,34090,34110,34090,34100,7
06/02/2008,12:24:00,34105,34115,34105,34115,30
06/02/2008,12:25:00,34120,34120,34085,34095,28
06/02/2008,12:26:00,34095,34130,34095,34115,42
06/02/2008,12:27:00,34115,34130,34115,34125,25
06/02/2008,12:28:00,34125,34140,34125,34130,14
06/02/2008,12:29:00,34125,34125,34090,34105,35
06/02/2008,12:30:00,34105,34105,34095,34105,15
06/02/2008,12:31:00,34110,34115,34110,34110,3
06/02/2008,12:33:00,34115,34125,34110,34115,26
06/02/2008,12:34:00,34110,34130,34110,34120,16
06/02/2008,12:35:00,34115,34115,34075,34090,28
06/02/2008,12:36:00,34090,34100,34075,34100,34
06/02/2008,12:37:00,34090,34095,34090,34090,17
06/02/2008,12:38:00,34095,34105,34090,34090,523
06/02/2008,12:39:00,34110,34110,34100,34100,2
06/02/2008,12:40:00,34110,34130,34105,34125,50
06/02/2008,12:41:00,34135,34145,34130,34145,24
06/02/2008,12:42:00,34145,34150,34125,34130,30
06/02/2008,12:43:00,34115,34115,34110,34110,8
06/02/2008,12:44:00,34110,34110,34110,34110,4
06/02/2008,12:45:00,34110,34110,34100,34100,18
06/02/2008,12:46:00,34095,34095,34095,34095,6
06/02/2008,12:47:00,34095,34100,34080,34080,37
06/02/2008,12:48:00,34080,34085,34060,34075,24
06/02/2008,12:49:00,34070,34075,34065,34075,31
06/02/2008,12:50:00,34080,34080,34070,34070,11
06/02/2008,12:51:00,34065,34065,34050,34055,15
06/02/2008,12:52:00,34060,34065,34055,34055,4
06/02/2008,12:53:00,34060,34060,34050,34050,7
06/02/2008,12:54:00,34050,34055,34050,34055,5
06/02/2008,12:55:00,34060,34065,34050,34055,34
06/02/2008,12:56:00,34050,34050,34040,34050,15
06/02/2008,12:57:00,34045,34045,34045,34045,5
06/02/2008,12:58:00,34045,34080,34045,34075,29
06/02/2008,12:59:00,34075,34075,34065,34065,2
06/02/2008,13:00:00,34070,34080,34070,34070,12
06/02/2008,13:01:00,34080,34090,34070,34070,9
06/02/2008,13:02:00,34070,34070,34050,34050,15
06/02/2008,13:03:00,34055,34055,34055,34055,1
06/02/2008,13:04:00,34050,34050,34045,34045,2
06/02/2008,13:05:00,34045,34050,34045,34050,4
06/02/2008,13:06:00,34055,34055,34045,34045,8
06/02/2008,13:07:00,34050,34050,34050,34050,1
06/02/2008,13:08:00,34040,34050,34035,34040,17
06/02/2008,13:09:00,34045,34045,34040,34040,9
06/02/2008,13:10:00,34040,34045,34040,34045,5
06/02/2008,13:11:00,34045,34050,34040,34040,7
06/02/2008,13:12:00,34040,34040,34040,34040,2
06/02/2008,13:13:00,34045,34050,34045,34050,6
06/02/2008,13:14:00,34050,34055,34045,34045,4
06/02/2008,13:15:00,34060,34065,34060,34065,11
06/02/2008,13:16:00,34055,34060,34050,34050,12
06/02/2008,13:17:00,34055,34055,34055,34055,5
06/02/2008,13:18:00,34060,34060,34055,34055,4
06/02/2008,13:19:00,34065,34065,34060,34060,2
06/02/2008,13:20:00,34065,34065,34065,34065,3
06/02/2008,13:21:00,34065,34070,34065,34065,3
06/02/2008,13:22:00,34060,34070,34060,34070,2
06/02/2008,13:23:00,34065,34085,34065,34080,37
06/02/2008,13:24:00,34080,34100,34080,34085,23
06/02/2008,13:25:00,34090,34090,34045,34045,39
06/02/2008,13:26:00,34045,34045,34015,34020,38
06/02/2008,13:27:00,34030,34030,33970,33980,80
06/02/2008,13:28:00,33980,33985,33960,33970,40
06/02/2008,13:29:00,33970,33980,33965,33965,18
06/02/2008,13:30:00,33965,33990,33960,33975,30
06/02/2008,13:31:00,33975,33980,33975,33975,4
06/02/2008,13:32:00,33985,34000,33985,33995,24
06/02/2008,13:33:00,33995,34010,33995,34000,6
06/02/2008,13:34:00,34005,34005,33985,34000,41
06/02/2008,13:35:00,34000,34035,34000,34035,38
06/02/2008,13:36:00,34030,34035,34020,34020,16
06/02/2008,13:37:00,34015,34015,34010,34010,6
06/02/2008,13:38:00,34010,34010,34000,34000,7
06/02/2008,13:39:00,33990,34010,33990,34010,16
06/02/2008,13:40:00,34005,34010,34005,34010,7
06/02/2008,13:41:00,34010,34010,34005,34010,7
06/02/2008,13:42:00,34010,34010,33995,33995,32
06/02/2008,13:43:00,33990,33990,33980,33985,23
06/02/2008,13:44:00,33985,33985,33980,33985,9
06/02/2008,13:45:00,33985,33990,33975,33980,25
06/02/2008,13:46:00,33980,34020,33980,34020,41
06/02/2008,13:47:00,34020,34030,34010,34030,36
06/02/2008,13:48:00,34035,34055,34030,34050,27
06/02/2008,13:49:00,34045,34050,34045,34045,9
06/02/2008,13:50:00,34055,34080,34055,34055,57
06/02/2008,13:51:00,34070,34090,34065,34080,43
06/02/2008,13:52:00,34080,34080,34070,34070,16
06/02/2008,13:53:00,34070,34075,34070,34075,16
06/02/2008,13:54:00,34070,34070,34070,34070,7
06/02/2008,13:55:00,34070,34070,34060,34060,18
06/02/2008,13:56:00,34065,34065,34065,34065,2
06/02/2008,13:57:00,34075,34075,34070,34070,10
06/02/2008,13:58:00,34065,34070,34060,34070,3
06/02/2008,14:00:00,34070,34080,34070,34075,15
06/02/2008,14:01:00,34070,34070,34060,34060,11
06/02/2008,14:02:00,34070,34080,34070,34080,7
06/02/2008,14:03:00,34080,34080,34055,34065,14
06/02/2008,14:04:00,34060,34065,34055,34065,16
06/02/2008,14:05:00,34070,34075,34060,34075,18
06/02/2008,14:06:00,34070,34085,34070,34085,10
06/02/2008,14:07:00,34090,34090,34070,34070,12
06/02/2008,14:08:00,34080,34080,34075,34075,2
06/02/2008,14:09:00,34060,34060,34020,34030,38
06/02/2008,14:10:00,34015,34025,34005,34015,26
06/02/2008,14:11:00,34010,34010,33995,34000,19
06/02/2008,14:12:00,34000,34000,33985,33990,23
06/02/2008,14:13:00,33990,34010,33980,34005,26
06/02/2008,14:14:00,34010,34030,34010,34030,25
06/02/2008,14:15:00,34020,34020,33995,34010,26
06/02/2008,14:16:00,34005,34005,33980,33985,12
06/02/2008,14:17:00,33995,34000,33985,34000,10
06/02/2008,14:18:00,33985,33990,33980,33980,21
06/02/2008,14:19:00,33980,33990,33975,33975,17
06/02/2008,14:20:00,33970,33985,33970,33985,11
06/02/2008,14:21:00,33990,34010,33985,33990,48
06/02/2008,14:22:00,33990,33990,33975,33980,33
06/02/2008,14:23:00,33980,33980,33975,33980,8
06/02/2008,14:24:00,33980,33985,33970,33975,36
06/02/2008,14:25:00,33975,33985,33975,33985,12
06/02/2008,14:26:00,33985,33995,33985,33995,19
06/02/2008,14:27:00,33995,33995,33980,33980,5
06/02/2008,14:28:00,33980,33980,33980,33980,2
06/02/2008,14:29:00,33990,33990,33975,33975,14
06/02/2008,14:30:00,34020,34070,34020,34060,86
06/02/2008,14:31:00,34045,34065,34045,34060,16
06/02/2008,14:32:00,34070,34090,34040,34080,52
06/02/2008,14:33:00,34085,34150,34085,34140,128
06/02/2008,14:34:00,34130,34130,34105,34110,53
06/02/2008,14:35:00,34105,34135,34105,34135,74
06/02/2008,14:36:00,34125,34135,34105,34135,25
06/02/2008,14:37:00,34135,34150,34115,34145,41
06/02/2008,14:38:00,34150,34175,34140,34145,91
06/02/2008,14:39:00,34145,34145,34125,34125,9
06/02/2008,14:40:00,34130,34130,34120,34130,16
06/02/2008,14:41:00,34130,34130,34115,34115,8
06/02/2008,14:42:00,34110,34125,34110,34120,5
06/02/2008,14:43:00,34120,34130,34120,34130,11
06/02/2008,14:44:00,34125,34125,34100,34110,23
06/02/2008,14:45:00,34105,34120,34105,34110,12
06/02/2008,14:46:00,34105,34105,34095,34095,15
06/02/2008,14:47:00,34095,34095,34070,34080,38
06/02/2008,14:48:00,34075,34090,34065,34090,33
06/02/2008,14:49:00,34070,34080,34070,34080,6
06/02/2008,14:50:00,34080,34085,34075,34085,8
06/02/2008,14:51:00,34085,34090,34080,34085,18
06/02/2008,14:52:00,34090,34090,34075,34075,12
06/02/2008,14:53:00,34080,34110,34080,34100,27
06/02/2008,14:54:00,34105,34115,34105,34115,8
06/02/2008,14:55:00,34115,34130,34105,34105,37
06/02/2008,14:56:00,34110,34130,34110,34125,5
06/02/2008,14:57:00,34125,34145,34125,34135,25
06/02/2008,14:58:00,34135,34145,34135,34135,18
06/02/2008,14:59:00,34125,34125,34085,34100,45
06/02/2008,15:00:00,34100,34110,34095,34110,27
06/02/2008,15:01:00,34115,34120,34115,34115,6
06/02/2008,15:02:00,34120,34130,34120,34120,20
06/02/2008,15:03:00,34115,34115,34105,34105,8
06/02/2008,15:04:00,34105,34120,34105,34115,11
06/02/2008,15:05:00,34115,34120,34115,34120,7
06/02/2008,15:06:00,34115,34125,34110,34110,12
06/02/2008,15:07:00,34110,34115,34110,34115,4
06/02/2008,15:08:00,34110,34110,34100,34105,17
06/02/2008,15:09:00,34105,34110,34105,34110,3
06/02/2008,15:10:00,34110,34110,34100,34100,6
06/02/2008,15:11:00,34105,34105,34085,34105,33
06/02/2008,15:12:00,34085,34100,34085,34100,8
06/02/2008,15:13:00,34100,34100,34080,34085,37
06/02/2008,15:14:00,34080,34090,34080,34085,10
06/02/2008,15:15:00,34090,34090,34080,34080,5
06/02/2008,15:16:00,34085,34085,34080,34080,3
06/02/2008,15:17:00,34085,34090,34080,34080,10
06/02/2008,15:18:00,34080,34085,34070,34085,11
06/02/2008,15:19:00,34075,34075,34065,34065,9
06/02/2008,15:20:00,34065,34070,34060,34065,39
06/02/2008,15:21:00,34070,34085,34055,34080,48
06/02/2008,15:22:00,34080,34100,34080,34090,35
06/02/2008,15:23:00,34090,34090,34080,34080,312
06/02/2008,15:24:00,34080,34085,34080,34085,9
06/02/2008,15:25:00,34085,34085,34080,34080,12
06/02/2008,15:26:00,34080,34080,34060,34060,16
06/02/2008,15:27:00,34060,34070,34060,34070,7
06/02/2008,15:28:00,34065,34065,34065,34065,3
06/02/2008,15:29:00,34075,34075,34060,34060,24
06/02/2008,15:30:00,34065,34075,34055,34065,18
06/02/2008,15:31:00,34070,34085,34060,34085,35
06/02/2008,15:32:00,34075,34095,34075,34090,28
06/02/2008,15:33:00,34085,34085,34025,34040,62
06/02/2008,15:34:00,34040,34040,34005,34010,113
06/02/2008,15:35:00,34010,34035,33990,34030,69
06/02/2008,15:36:00,34030,34050,34015,34040,34
06/02/2008,15:37:00,34040,34055,34040,34045,34
06/02/2008,15:38:00,34050,34050,34035,34040,10
06/02/2008,15:39:00,34045,34045,34015,34020,63
06/02/2008,15:40:00,34035,34035,33975,33985,74
06/02/2008,15:41:00,33980,34000,33980,34000,50
06/02/2008,15:42:00,33990,33995,33920,33940,68
06/02/2008,15:43:00,33940,33960,33930,33930,71
06/02/2008,15:44:00,33940,33950,33910,33925,51
06/02/2008,15:45:00,33920,33945,33910,33910,71
06/02/2008,15:46:00,33910,33970,33900,33965,134
06/02/2008,15:47:00,33965,33980,33955,33965,77
06/02/2008,15:48:00,33965,33970,33960,33965,19
06/02/2008,15:49:00,33960,33965,33940,33940,54
06/02/2008,15:50:00,33940,33950,33925,33925,24
06/02/2008,15:51:00,33920,33930,33910,33910,26
06/02/2008,15:52:00,33910,33965,33910,33945,55
06/02/2008,15:53:00,33945,33955,33930,33940,20
06/02/2008,15:54:00,33940,33940,33885,33895,100
06/02/2008,15:55:00,33895,33895,33820,33850,131
06/02/2008,15:56:00,33860,33885,33835,33845,76
06/02/2008,15:57:00,33860,33890,33845,33885,107
06/02/2008,15:58:00,33880,33915,33875,33905,30
06/02/2008,15:59:00,33910,33915,33885,33890,25
06/02/2008,16:00:00,33905,33945,33905,33945,79
06/02/2008,16:01:00,33950,33965,33935,33935,105
06/02/2008,16:02:00,33940,34000,33935,34000,95
06/02/2008,16:03:00,34005,34015,33980,34005,82
06/02/2008,16:04:00,34005,34020,34000,34015,97
06/02/2008,16:05:00,34015,34015,33985,33990,89
06/02/2008,16:06:00,33995,33995,33970,33970,46
06/02/2008,16:07:00,33975,33990,33965,33965,69
06/02/2008,16:08:00,33970,33980,33955,33960,40
06/02/2008,16:09:00,33965,34000,33960,33980,59
06/02/2008,16:10:00,33995,34020,33995,34005,57
06/02/2008,16:11:00,34005,34005,33965,33995,72
06/02/2008,16:12:00,33985,33985,33940,33955,77
06/02/2008,16:13:00,33965,33965,33935,33945,27
06/02/2008,16:14:00,33950,33965,33940,33965,23
06/02/2008,16:15:00,33970,33985,33965,33985,47
06/02/2008,16:16:00,33990,34010,33975,33995,93
06/02/2008,16:17:00,33985,33990,33975,33980,25
06/02/2008,16:18:00,33970,33970,33935,33965,56
06/02/2008,16:19:00,33955,33970,33950,33965,20
06/02/2008,16:20:00,33965,33995,33955,33970,25
06/02/2008,16:21:00,33975,33975,33920,33930,54
06/02/2008,16:22:00,33930,33945,33920,33940,28
06/02/2008,16:23:00,33930,33955,33930,33940,11
06/02/2008,16:24:00,33950,33950,33915,33915,19
06/02/2008,16:25:00,33915,33935,33895,33930,69
06/02/2008,16:26:00,33935,33935,33915,33935,26
06/02/2008,16:27:00,33920,33945,33920,33930,16
06/02/2008,16:28:00,33935,33955,33930,33930,22
06/02/2008,16:29:00,33925,33930,33910,33930,56
06/02/2008,16:30:00,33925,33960,33915,33940,84
06/02/2008,16:31:00,33935,33940,33885,33900,69
06/02/2008,16:32:00,33900,33900,33875,33875,40
06/02/2008,16:33:00,33885,33905,33880,33905,36
06/02/2008,16:34:00,33900,33905,33880,33895,46
06/02/2008,16:35:00,33885,33895,33860,33865,54
06/02/2008,16:36:00,33865,33890,33865,33885,19
06/02/2008,16:37:00,33880,33920,33880,33915,55
06/02/2008,16:38:00,33910,33935,33905,33930,32
06/02/2008,16:39:00,33930,33930,33910,33910,54
06/02/2008,16:40:00,33905,33920,33900,33920,31
06/02/2008,16:41:00,33925,33950,33920,33950,39
06/02/2008,16:42:00,33955,33975,33945,33965,59
06/02/2008,16:43:00,33975,33975,33955,33970,33
06/02/2008,16:44:00,33970,33990,33955,33985,52
06/02/2008,16:45:00,33980,34000,33970,33975,73
06/02/2008,16:46:00,33975,33985,33960,33970,45
06/02/2008,16:47:00,33980,34020,33980,34000,90
06/02/2008,16:48:00,33995,34010,33990,34010,35
06/02/2008,16:49:00,34000,34010,33975,33985,48
06/02/2008,16:50:00,33995,34000,33970,33970,53
06/02/2008,16:51:00,33975,33985,33950,33955,59
06/02/2008,16:52:00,33955,33975,33955,33975,35
06/02/2008,16:53:00,33975,33985,33965,33975,36
06/02/2008,16:54:00,33975,33990,33960,33970,29
06/02/2008,16:55:00,33965,34000,33965,33975,34
06/02/2008,16:56:00,33970,33985,33960,33965,22
06/02/2008,16:57:00,33970,33970,33950,33960,21
06/02/2008,16:58:00,33960,33960,33945,33960,23
06/02/2008,16:59:00,33960,33980,33955,33970,37
06/02/2008,17:00:00,33960,33980,33955,33975,21
06/02/2008,17:01:00,33970,33980,33955,33955,49
06/02/2008,17:02:00,33960,33990,33945,33990,45
06/02/2008,17:03:00,33990,34000,33970,34000,42
06/02/2008,17:04:00,34000,34015,33990,34015,37
06/02/2008,17:05:00,34015,34015,33995,33995,10
06/02/2008,17:06:00,34000,34010,33990,33990,26
06/02/2008,17:07:00,33980,34005,33980,34000,25
06/02/2008,17:08:00,34000,34020,33995,34010,68
06/02/2008,17:09:00,34015,34030,34000,34000,37
06/02/2008,17:10:00,34000,34000,33975,33980,37
06/02/2008,17:11:00,33980,33980,33965,33965,16
06/02/2008,17:12:00,33965,33965,33955,33955,56
06/02/2008,17:13:00,33955,33965,33955,33965,37
06/02/2008,17:14:00,33970,33980,33960,33970,110
06/02/2008,17:15:00,33965,33990,33965,33975,76
06/02/2008,17:16:00,33980,33995,33975,33995,33
06/02/2008,17:17:00,33995,33995,33940,33940,68
06/02/2008,17:18:00,33935,33950,33930,33940,53
06/02/2008,17:19:00,33940,33945,33925,33940,18
06/02/2008,17:20:00,33940,33955,33935,33950,35
06/02/2008,17:21:00,33950,33955,33945,33945,19
06/02/2008,17:22:00,33945,33975,33945,33975,26
06/02/2008,17:23:00,33970,33970,33960,33960,5
06/02/2008,17:24:00,33970,33990,33970,33990,37
06/02/2008,17:25:00,33990,34010,33980,33985,71
06/02/2008,17:26:00,33985,33995,33965,33990,58
06/02/2008,17:27:00,33995,34010,33990,34000,125
06/02/2008,17:28:00,34000,34025,34000,34010,116
06/02/2008,17:29:00,34005,34020,33985,34020,82
06/02/2008,17:30:00,34020,34045,34015,34025,108
06/02/2008,17:31:00,34025,34050,34025,34045,68
06/02/2008,17:32:00,34035,34045,34020,34030,41
06/02/2008,17:33:00,34040,34050,34035,34040,28
06/02/2008,17:34:00,34030,34040,34030,34035,13
06/02/2008,17:35:00,34040,34045,34030,34045,23
06/02/2008,17:36:00,34040,34045,34025,34025,19
06/02/2008,17:37:00,34020,34035,34020,34030,18
06/02/2008,17:38:00,34030,34040,34030,34040,41
06/02/2008,17:39:00,34040,34040,34020,34035,47