DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
05/03/2007,11:40:00,39880,39900,39880,39895,51
05/03/2007,11:44:00,39900,39930,39900,39930,159
05/03/2007,11:48:00,39930,39945,39920,39920,132
05/03/2007,11:52:00,39920,39965,39905,39960,160
05/03/2007,11:56:00,39965,39990,39960,39990,168
05/03/2007,12:00:00,39995,39995,39965,39975,101
05/03/2007,12:04:00,39980,40015,39970,40005,172
05/03/2007,12:08:00,40005,40030,39990,40000,115
05/03/2007,12:12:00,39995,40000,39965,39975,126
05/03/2007,12:16:00,39965,39995,39960,39970,118
05/03/2007,12:20:00,39970,39980,39940,39980,86
05/03/2007,12:24:00,39980,40005,39975,40005,94
05/03/2007,12:28:00,40010,40030,40005,40005,96
05/03/2007,12:32:00,40000,40035,40000,40005,113
05/03/2007,12:36:00,40005,40030,40005,40025,39
05/03/2007,12:40:00,40030,40045,40015,40035,105
05/03/2007,12:44:00,40030,40040,40020,40035,68
05/03/2007,12:48:00,40035,40045,40000,40000,85
05/03/2007,12:52:00,40000,40040,40000,40035,53
05/03/2007,12:56:00,40040,40040,40020,40030,50
05/03/2007,13:00:00,40020,40020,39985,40015,126
05/03/2007,13:04:00,40000,40005,39980,39980,36
05/03/2007,13:08:00,39985,39995,39975,39975,29
05/03/2007,13:12:00,39980,39980,39960,39980,90
05/03/2007,13:16:00,39980,39990,39970,39975,74
05/03/2007,13:20:00,39975,39995,39975,39995,52
05/03/2007,13:24:00,39995,40000,39965,39965,106
05/03/2007,13:28:00,39965,39970,39950,39960,68
05/03/2007,13:32:00,39960,39980,39955,39965,186
05/03/2007,13:36:00,39970,39985,39970,39975,88
05/03/2007,13:40:00,39975,39995,39970,39995,221
05/03/2007,13:44:00,39995,40015,39990,40000,57
05/03/2007,13:48:00,40000,40000,39985,39995,15
05/03/2007,13:52:00,39990,40000,39985,39995,43
05/03/2007,13:56:00,39990,40010,39990,40010,33
05/03/2007,14:00:00,40000,40025,39995,40015,80
05/03/2007,14:04:00,40020,40035,40015,40020,74
05/03/2007,14:08:00,40015,40025,40005,40010,67
05/03/2007,14:12:00,40010,40015,40000,40010,70
05/03/2007,14:16:00,40005,40035,39995,40025,86
05/03/2007,14:20:00,40015,40045,40015,40040,95
05/03/2007,14:24:00,40045,40060,40035,40045,103
05/03/2007,14:28:00,40045,40055,40030,40040,83
05/03/2007,14:32:00,40040,40075,40035,40065,92
05/03/2007,14:36:00,40070,40120,40070,40090,352
05/03/2007,14:40:00,40090,40125,40090,40120,208
05/03/2007,14:44:00,40120,40135,40100,40135,331
05/03/2007,14:48:00,40135,40145,40115,40120,105
05/03/2007,14:52:00,40120,40135,40120,40130,64
05/03/2007,14:56:00,40135,40175,40135,40175,209
05/03/2007,15:00:00,40175,40210,40175,40180,471
05/03/2007,15:04:00,40180,40190,40160,40175,189
05/03/2007,15:08:00,40170,40170,40065,40075,315
05/03/2007,15:12:00,40065,40085,40050,40075,180
05/03/2007,15:16:00,40080,40095,40070,40090,119
05/03/2007,15:20:00,40090,40125,40035,40060,249
05/03/2007,15:24:00,40055,40060,40010,40040,272
05/03/2007,15:28:00,40040,40065,40005,40060,307
05/03/2007,15:32:00,40065,40070,40015,40045,202
05/03/2007,15:36:00,40045,40140,40045,40105,395
05/03/2007,15:40:00,40110,40130,40065,40110,319
05/03/2007,15:44:00,40110,40125,40080,40095,266
05/03/2007,15:48:00,40085,40120,40075,40095,203
05/03/2007,15:52:00,40100,40175,40100,40140,384
05/03/2007,15:56:00,40145,40190,40130,40180,243
05/03/2007,16:00:00,40175,40185,40075,40115,574
05/03/2007,16:04:00,40120,40120,40055,40115,266
05/03/2007,16:08:00,40110,40240,40085,40240,426
05/03/2007,16:12:00,40240,40330,40220,40330,770
05/03/2007,16:16:00,40330,40330,40245,40270,389
05/03/2007,16:20:00,40270,40270,40225,40235,346
05/03/2007,16:24:00,40240,40255,40185,40200,337
05/03/2007,16:28:00,40210,40220,40170,40180,293
05/03/2007,16:32:00,40180,40185,40145,40165,323
05/03/2007,16:36:00,40165,40170,40100,40165,319
05/03/2007,16:40:00,40165,40205,40135,40190,370
05/03/2007,16:44:00,40180,40200,40145,40180,274
05/03/2007,16:48:00,40180,40195,40125,40125,193
05/03/2007,16:52:00,40125,40185,40125,40175,240
05/03/2007,16:56:00,40180,40210,40160,40200,209
05/03/2007,17:00:00,40200,40240,40160,40225,315
05/03/2007,17:04:00,40230,40240,40215,40225,314
05/03/2007,17:08:00,40225,40295,40225,40255,421
05/03/2007,17:12:00,40255,40255,40215,40235,217
05/03/2007,17:16:00,40235,40315,40235,40305,367
05/03/2007,17:20:00,40305,40330,40300,40300,390
05/03/2007,17:24:00,40300,40300,40230,40245,428
05/03/2007,17:28:00,40245,40250,40180,40185,243
05/03/2007,17:32:00,40185,40210,40150,40150,266
05/03/2007,17:36:00,40155,40160,40120,40125,186
06/03/2007,09:00:00,40250,40550,40250,40495,829
06/03/2007,09:04:00,40495,40545,40490,40520,710
06/03/2007,09:08:00,40515,40525,40475,40490,359
06/03/2007,09:12:00,40480,40490,40435,40445,257
06/03/2007,09:16:00,40445,40450,40385,40400,409
06/03/2007,09:20:00,40400,40420,40375,40390,253
06/03/2007,09:24:00,40390,40425,40390,40410,252
06/03/2007,09:28:00,40410,40415,40380,40405,233
06/03/2007,09:32:00,40405,40445,40395,40430,223
06/03/2007,09:36:00,40425,40430,40375,40395,280
06/03/2007,09:40:00,40400,40400,40340,40345,305
06/03/2007,09:44:00,40345,40385,40340,40385,356
06/03/2007,09:48:00,40380,40410,40380,40405,175
06/03/2007,09:52:00,40410,40430,40385,40420,196
06/03/2007,09:56:00,40420,40455,40410,40430,223
06/03/2007,10:00:00,40440,40470,40430,40440,201
06/03/2007,10:04:00,40440,40450,40365,40365,296
06/03/2007,10:08:00,40365,40415,40350,40415,328
06/03/2007,10:12:00,40410,40435,40365,40390,306
06/03/2007,10:16:00,40390,40455,40390,40455,221
06/03/2007,10:20:00,40460,40470,40450,40455,175
06/03/2007,10:24:00,40455,40470,40435,40465,167
06/03/2007,10:28:00,40470,40500,40455,40490,178
06/03/2007,10:32:00,40490,40510,40470,40510,134
06/03/2007,10:36:00,40515,40520,40465,40480,158
06/03/2007,10:40:00,40490,40505,40485,40495,105
06/03/2007,10:44:00,40495,40515,40495,40505,163
06/03/2007,10:48:00,40510,40520,40480,40495,118
06/03/2007,10:52:00,40505,40520,40485,40510,158
06/03/2007,10:56:00,40505,40510,40495,40505,84
06/03/2007,11:00:00,40505,40510,40460,40470,170
06/03/2007,11:04:00,40475,40480,40420,40420,114
06/03/2007,11:08:00,40420,40440,40410,40420,135
06/03/2007,11:12:00,40425,40425,40390,40410,177
06/03/2007,11:16:00,40410,40425,40410,40415,60
06/03/2007,11:20:00,40415,40415,40395,40395,68
06/03/2007,11:24:00,40400,40430,40400,40430,74
06/03/2007,11:28:00,40435,40450,40425,40445,98
06/03/2007,11:32:00,40440,40450,40435,40435,61
06/03/2007,11:36:00,40440,40440,40420,40425,70
06/03/2007,11:40:00,40430,40470,40430,40470,105
06/03/2007,11:44:00,40470,40470,40460,40460,29
06/03/2007,11:48:00,40465,40565,40465,40560,379
06/03/2007,11:52:00,40565,40590,40525,40540,379
06/03/2007,11:56:00,40540,40555,40505,40505,253
06/03/2007,12:00:00,40505,40540,40505,40535,150
06/03/2007,12:04:00,40535,40565,40535,40540,163
06/03/2007,12:08:00,40540,40560,40530,40530,154
06/03/2007,12:12:00,40530,40555,40520,40550,125
06/03/2007,12:16:00,40550,40560,40530,40540,106
06/03/2007,12:20:00,40540,40545,40535,40545,45
06/03/2007,12:24:00,40540,40545,40515,40515,74
06/03/2007,12:28:00,40520,40545,40515,40545,65
06/03/2007,12:32:00,40545,40560,40540,40540,75
06/03/2007,12:36:00,40540,40550,40535,40540,59
06/03/2007,12:40:00,40545,40580,40545,40575,71
06/03/2007,12:44:00,40575,40590,40575,40580,131
06/03/2007,12:48:00,40580,40610,40580,40585,144
06/03/2007,12:52:00,40595,40595,40555,40570,110
06/03/2007,12:56:00,40560,40560,40510,40525,112
06/03/2007,13:00:00,40525,40545,40520,40535,38
06/03/2007,13:04:00,40540,40540,40520,40530,41
06/03/2007,13:08:00,40525,40525,40515,40525,24
06/03/2007,13:12:00,40525,40540,40515,40515,35
06/03/2007,13:16:00,40515,40530,40515,40530,28
06/03/2007,13:20:00,40530,40540,40525,40525,48
06/03/2007,13:24:00,40525,40535,40525,40535,51
06/03/2007,13:28:00,40530,40530,40515,40515,40
06/03/2007,13:32:00,40515,40530,40515,40525,26
06/03/2007,13:36:00,40520,40525,40515,40520,11
06/03/2007,13:40:00,40530,40530,40520,40530,8
06/03/2007,13:44:00,40530,40545,40525,40525,72
06/03/2007,13:48:00,40525,40530,40505,40505,143
06/03/2007,13:52:00,40510,40530,40505,40510,100
06/03/2007,13:56:00,40505,40520,40505,40515,28
06/03/2007,14:00:00,40515,40515,40460,40465,165
06/03/2007,14:04:00,40465,40470,40440,40440,138
06/03/2007,14:08:00,40440,40465,40440,40460,78
06/03/2007,14:12:00,40460,40465,40440,40450,98
06/03/2007,14:16:00,40450,40480,40450,40470,114
06/03/2007,14:20:00,40470,40475,40440,40445,85
06/03/2007,14:24:00,40455,40465,40450,40455,32
06/03/2007,14:28:00,40455,40475,40335,40435,533
06/03/2007,14:32:00,40435,40440,40355,40400,446
06/03/2007,14:36:00,40405,40405,40325,40355,336
06/03/2007,14:40:00,40360,40390,40350,40385,208
06/03/2007,14:44:00,40385,40420,40365,40415,174
06/03/2007,14:48:00,40410,40465,40410,40455,225
06/03/2007,14:52:00,40450,40470,40420,40430,182
06/03/2007,14:56:00,40430,40440,40420,40425,83
06/03/2007,15:00:00,40425,40430,40375,40400,154
06/03/2007,15:04:00,40400,40415,40395,40410,48
06/03/2007,15:08:00,40410,40425,40405,40425,71
06/03/2007,15:12:00,40425,40435,40400,40430,181
06/03/2007,15:16:00,40425,40435,40420,40435,60
06/03/2007,15:20:00,40440,40450,40435,40445,233
06/03/2007,15:24:00,40440,40465,40440,40460,144
06/03/2007,15:28:00,40465,40500,40465,40500,266
06/03/2007,15:32:00,40500,40520,40475,40500,272
06/03/2007,15:36:00,40500,40535,40465,40490,330
06/03/2007,15:40:00,40495,40525,40470,40475,327
06/03/2007,15:44:00,40480,40480,40420,40420,275
06/03/2007,15:48:00,40420,40445,40395,40420,251
06/03/2007,15:52:00,40420,40440,40415,40440,167
06/03/2007,15:56:00,40440,40460,40430,40445,174
06/03/2007,16:00:00,40445,40450,40365,40415,560
06/03/2007,16:04:00,40425,40425,40380,40400,321
06/03/2007,16:08:00,40405,40415,40350,40390,381
06/03/2007,16:12:00,40390,40420,40375,40385,287
06/03/2007,16:16:00,40390,40430,40365,40410,293
06/03/2007,16:20:00,40415,40425,40385,40410,180
06/03/2007,16:24:00,40410,40440,40385,40420,199
06/03/2007,16:28:00,40415,40465,40415,40460,294
06/03/2007,16:32:00,40460,40460,40415,40430,332
06/03/2007,16:36:00,40430,40435,40405,40420,156
06/03/2007,16:40:00,40420,40425,40390,40420,253
06/03/2007,16:44:00,40420,40430,40390,40390,140
06/03/2007,16:48:00,40395,40395,40365,40370,175
06/03/2007,16:52:00,40370,40405,40365,40385,102
06/03/2007,16:56:00,40380,40385,40350,40360,173
06/03/2007,17:00:00,40360,40395,40355,40395,76
06/03/2007,17:04:00,40395,40405,40375,40390,123
06/03/2007,17:08:00,40390,40420,40390,40410,165
06/03/2007,17:12:00,40410,40420,40400,40410,174
06/03/2007,17:16:00,40405,40410,40395,40400,128
06/03/2007,17:20:00,40400,40430,40390,40410,188
06/03/2007,17:24:00,40405,40425,40395,40420,173
06/03/2007,17:28:00,40425,40450,40420,40445,261
06/03/2007,17:32:00,40450,40455,40435,40450,162
06/03/2007,17:36:00,40455,40460,40435,40435,78
07/03/2007,09:00:00,40545,40575,40470,40485,454
07/03/2007,09:04:00,40490,40490,40455,40475,364
07/03/2007,09:08:00,40475,40480,40440,40450,270
07/03/2007,09:12:00,40450,40460,40380,40410,410
07/03/2007,09:16:00,40410,40410,40330,40345,279
07/03/2007,09:20:00,40340,40350,40330,40340,256
07/03/2007,09:24:00,40340,40355,40290,40315,408
07/03/2007,09:28:00,40315,40325,40255,40280,367
07/03/2007,09:32:00,40285,40345,40280,40335,276
07/03/2007,09:36:00,40330,40365,40320,40355,237
07/03/2007,09:40:00,40355,40365,40335,40360,257
07/03/2007,09:44:00,40360,40365,40320,40345,344
07/03/2007,09:48:00,40345,40405,40340,40365,322
07/03/2007,09:52:00,40370,40385,40350,40380,170
07/03/2007,09:56:00,40380,40405,40380,40390,234
07/03/2007,10:00:00,40390,40420,40375,40385,274
07/03/2007,10:04:00,40380,40400,40380,40385,122
07/03/2007,10:08:00,40380,40380,40345,40350,167
07/03/2007,10:12:00,40350,40360,40325,40350,172
07/03/2007,10:16:00,40350,40390,40340,40385,143
07/03/2007,10:20:00,40385,40405,40370,40385,136
07/03/2007,10:24:00,40380,40425,40380,40415,140
07/03/2007,10:28:00,40420,40420,40390,40400,100
07/03/2007,10:32:00,40405,40425,40400,40425,124
07/03/2007,10:36:00,40430,40445,40410,40420,216
07/03/2007,10:40:00,40420,40460,40420,40450,117
07/03/2007,10:44:00,40455,40455,40405,40420,177
07/03/2007,10:48:00,40420,40425,40410,40420,71
07/03/2007,10:52:00,40425,40450,40415,40415,119
07/03/2007,10:56:00,40415,40415,40385,40405,162
07/03/2007,11:00:00,40405,40420,40395,40405,91
07/03/2007,11:04:00,40405,40425,40405,40425,52
07/03/2007,11:08:00,40430,40455,40420,40450,110
07/03/2007,11:12:00,40455,40455,40435,40440,64
07/03/2007,11:16:00,40445,40460,40440,40450,69
07/03/2007,11:20:00,40450,40460,40440,40455,98
07/03/2007,11:24:00,40455,40470,40455,40465,153
07/03/2007,11:28:00,40470,40480,40410,40415,183
07/03/2007,11:32:00,40415,40420,40400,40410,175
07/03/2007,11:36:00,40405,40420,40390,40400,82
07/03/2007,11:40:00,40400,40405,40375,40385,126
07/03/2007,11:44:00,40390,40390,40355,40360,85
07/03/2007,11:48:00,40355,40380,40355,40370,83
07/03/2007,11:52:00,40370,40375,40360,40365,58
07/03/2007,11:56:00,40370,40385,40365,40370,79
07/03/2007,12:00:00,40370,40380,40365,40365,94
07/03/2007,12:04:00,40365,40385,40345,40355,111
07/03/2007,12:08:00,40350,40350,40335,40345,148
07/03/2007,12:12:00,40345,40350,40325,40350,166
07/03/2007,12:16:00,40355,40370,40350,40365,82
07/03/2007,12:20:00,40360,40360,40315,40325,136
07/03/2007,12:24:00,40330,40330,40310,40325,114
07/03/2007,12:28:00,40320,40325,40275,40275,262
07/03/2007,12:32:00,40275,40285,40260,40270,179
07/03/2007,12:36:00,40270,40320,40270,40320,151
07/03/2007,12:40:00,40320,40325,40280,40290,77
07/03/2007,12:44:00,40290,40320,40280,40305,53
07/03/2007,12:48:00,40305,40310,40300,40310,24
07/03/2007,12:52:00,40305,40320,40305,40305,40
07/03/2007,12:56:00,40305,40325,40305,40325,56
07/03/2007,13:00:00,40330,40335,40315,40330,33
07/03/2007,13:04:00,40330,40330,40320,40330,17
07/03/2007,13:08:00,40335,40335,40295,40295,50
07/03/2007,13:12:00,40295,40295,40280,40280,38
07/03/2007,13:16:00,40280,40300,40280,40300,15
07/03/2007,13:20:00,40300,40310,40295,40310,38
07/03/2007,13:24:00,40310,40335,40310,40325,53
07/03/2007,13:28:00,40320,40320,40305,40310,29
07/03/2007,13:32:00,40310,40330,40310,40330,28
07/03/2007,13:36:00,40330,40330,40315,40315,39
07/03/2007,13:40:00,40315,40320,40305,40310,47
07/03/2007,13:44:00,40310,40325,40285,40320,175
07/03/2007,13:48:00,40325,40330,40315,40315,30
07/03/2007,13:52:00,40320,40345,40320,40335,103
07/03/2007,13:56:00,40335,40340,40310,40320,52
07/03/2007,14:00:00,40315,40335,40315,40330,26
07/03/2007,14:04:00,40335,40345,40325,40330,39
07/03/2007,14:08:00,40330,40345,40330,40340,36
07/03/2007,14:12:00,40335,40355,40295,40310,174
07/03/2007,14:16:00,40315,40315,40280,40295,97
07/03/2007,14:20:00,40295,40345,40295,40340,163
07/03/2007,14:24:00,40340,40345,40330,40330,61
07/03/2007,14:28:00,40330,40340,40320,40335,67
07/03/2007,14:32:00,40340,40340,40315,40320,61
07/03/2007,14:36:00,40315,40330,40315,40315,41
07/03/2007,14:40:00,40315,40320,40315,40315,34
07/03/2007,14:44:00,40320,40320,40310,40315,59
07/03/2007,14:48:00,40315,40325,40315,40325,36
07/03/2007,14:52:00,40325,40325,40315,40320,11
07/03/2007,14:56:00,40320,40320,40290,40310,89
07/03/2007,15:00:00,40315,40340,40315,40340,74
07/03/2007,15:04:00,40340,40350,40335,40335,159
07/03/2007,15:08:00,40325,40335,40325,40335,28
07/03/2007,15:12:00,40340,40340,40315,40325,64
07/03/2007,15:16:00,40325,40335,40320,40335,23
07/03/2007,15:20:00,40335,40350,40330,40345,63
07/03/2007,15:24:00,40345,40365,40340,40345,94
07/03/2007,15:28:00,40350,40355,40325,40340,70
07/03/2007,15:32:00,40340,40385,40335,40375,184
07/03/2007,15:36:00,40380,40385,40325,40340,189
07/03/2007,15:40:00,40340,40385,40340,40375,171
07/03/2007,15:44:00,40375,40420,40350,40405,282
07/03/2007,15:48:00,40405,40425,40390,40390,239
07/03/2007,15:52:00,40395,40425,40380,40380,142
07/03/2007,15:56:00,40380,40385,40350,40370,203
07/03/2007,16:00:00,40360,40375,40325,40355,189
07/03/2007,16:04:00,40350,40360,40335,40350,104
07/03/2007,16:08:00,40350,40405,40340,40380,201
07/03/2007,16:12:00,40380,40420,40380,40400,212
07/03/2007,16:16:00,40405,40420,40390,40390,208
07/03/2007,16:20:00,40400,40440,40400,40435,246
07/03/2007,16:24:00,40435,40455,40425,40445,152
07/03/2007,16:28:00,40445,40475,40435,40440,292
07/03/2007,16:32:00,40440,40530,40440,40490,452
07/03/2007,16:36:00,40495,40525,40490,40505,287
07/03/2007,16:40:00,40510,40515,40485,40485,214
07/03/2007,16:44:00,40480,40505,40475,40475,178
07/03/2007,16:48:00,40475,40475,40445,40445,266
07/03/2007,16:52:00,40450,40460,40435,40450,127
07/03/2007,16:56:00,40450,40475,40420,40435,192
07/03/2007,17:00:00,40435,40435,40380,40390,238
07/03/2007,17:04:00,40395,40425,40390,40405,217
07/03/2007,17:08:00,40410,40410,40360,40365,205
07/03/2007,17:12:00,40370,40405,40360,40395,213
07/03/2007,17:16:00,40400,40430,40395,40425,281
07/03/2007,17:20:00,40420,40420,40400,40420,121
07/03/2007,17:24:00,40415,40420,40400,40405,100
07/03/2007,17:28:00,40405,40415,40375,40380,196
07/03/2007,17:32:00,40380,40380,40365,40365,106
07/03/2007,17:36:00,40375,40390,40365,40370,143