DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
05/03/2007,14:10:00,40010,40010,40000,40010,35
05/03/2007,14:15:00,40010,40035,39995,40025,98
05/03/2007,14:20:00,40015,40050,40015,40040,122
05/03/2007,14:25:00,40045,40060,40030,40050,138
05/03/2007,14:30:00,40055,40055,40035,40050,50
05/03/2007,14:35:00,40050,40120,40050,40090,415
05/03/2007,14:40:00,40090,40125,40090,40100,279
05/03/2007,14:45:00,40110,40145,40100,40130,325
05/03/2007,14:50:00,40125,40135,40115,40135,99
05/03/2007,14:55:00,40130,40175,40130,40175,214
05/03/2007,15:00:00,40175,40210,40175,40185,507
05/03/2007,15:05:00,40180,40185,40110,40120,330
05/03/2007,15:10:00,40115,40120,40050,40075,297
05/03/2007,15:15:00,40070,40095,40065,40090,140
05/03/2007,15:20:00,40090,40125,40010,40025,357
05/03/2007,15:25:00,40020,40050,40005,40015,287
05/03/2007,15:30:00,40020,40070,40015,40025,344
05/03/2007,15:35:00,40030,40140,40025,40105,437
05/03/2007,15:40:00,40110,40130,40065,40125,377
05/03/2007,15:45:00,40125,40125,40075,40105,316
05/03/2007,15:50:00,40100,40165,40075,40155,326
05/03/2007,15:55:00,40160,40190,40130,40180,396
05/03/2007,16:00:00,40175,40185,40075,40100,637
05/03/2007,16:05:00,40090,40130,40055,40125,309
05/03/2007,16:10:00,40125,40330,40120,40295,968
05/03/2007,16:15:00,40290,40330,40245,40270,511
05/03/2007,16:20:00,40270,40270,40225,40250,377
05/03/2007,16:25:00,40255,40255,40185,40210,467
05/03/2007,16:30:00,40215,40220,40145,40155,399
05/03/2007,16:35:00,40165,40175,40100,40165,375
05/03/2007,16:40:00,40165,40205,40135,40170,479
05/03/2007,16:45:00,40165,40200,40150,40150,242
05/03/2007,16:50:00,40155,40175,40125,40165,302
05/03/2007,16:55:00,40165,40210,40160,40200,263
05/03/2007,17:00:00,40200,40240,40160,40225,387
05/03/2007,17:05:00,40230,40285,40215,40275,466
05/03/2007,17:10:00,40280,40295,40215,40230,369
05/03/2007,17:15:00,40230,40315,40230,40305,412
05/03/2007,17:20:00,40305,40330,40265,40270,496
05/03/2007,17:25:00,40270,40270,40210,40220,428
05/03/2007,17:30:00,40215,40225,40170,40175,307
05/03/2007,17:35:00,40170,40175,40120,40125,282
06/03/2007,09:00:00,40250,40550,40250,40500,962
06/03/2007,09:05:00,40500,40545,40475,40490,743
06/03/2007,09:10:00,40490,40505,40435,40455,407
06/03/2007,09:15:00,40455,40455,40385,40400,452
06/03/2007,09:20:00,40400,40420,40375,40415,340
06/03/2007,09:25:00,40420,40425,40380,40385,263
06/03/2007,09:30:00,40385,40435,40385,40435,287
06/03/2007,09:35:00,40435,40445,40375,40395,351
06/03/2007,09:40:00,40400,40400,40340,40350,463
06/03/2007,09:45:00,40345,40400,40340,40390,286
06/03/2007,09:50:00,40390,40415,40380,40395,186
06/03/2007,09:55:00,40395,40455,40395,40430,320
06/03/2007,10:00:00,40440,40470,40430,40435,240
06/03/2007,10:05:00,40440,40445,40350,40380,460
06/03/2007,10:10:00,40380,40435,40375,40410,306
06/03/2007,10:15:00,40405,40455,40365,40455,346
06/03/2007,10:20:00,40460,40470,40445,40450,210
06/03/2007,10:25:00,40440,40490,40435,40490,228
06/03/2007,10:30:00,40490,40505,40470,40495,177
06/03/2007,10:35:00,40495,40520,40465,40480,197
06/03/2007,10:40:00,40490,40515,40485,40515,173
06/03/2007,10:45:00,40510,40520,40495,40495,147
06/03/2007,10:50:00,40495,40505,40480,40495,172
06/03/2007,10:55:00,40495,40520,40490,40505,136
06/03/2007,11:00:00,40505,40510,40460,40475,174
06/03/2007,11:05:00,40475,40480,40410,40425,189
06/03/2007,11:10:00,40425,40440,40390,40395,210
06/03/2007,11:15:00,40400,40425,40395,40415,83
06/03/2007,11:20:00,40415,40415,40395,40410,90
06/03/2007,11:25:00,40410,40450,40410,40445,92
06/03/2007,11:30:00,40445,40450,40435,40445,98
06/03/2007,11:35:00,40445,40450,40420,40425,91
06/03/2007,11:40:00,40430,40470,40430,40460,116
06/03/2007,11:45:00,40465,40520,40460,40505,139
06/03/2007,11:50:00,40505,40590,40500,40560,544
06/03/2007,11:55:00,40560,40560,40505,40505,346
06/03/2007,12:00:00,40505,40565,40505,40560,243
06/03/2007,12:05:00,40560,40560,40535,40560,135
06/03/2007,12:10:00,40560,40560,40520,40545,196
06/03/2007,12:15:00,40550,40560,40530,40540,124
06/03/2007,12:20:00,40540,40545,40535,40540,51
06/03/2007,12:25:00,40540,40540,40515,40520,110
06/03/2007,12:30:00,40520,40560,40515,40545,89
06/03/2007,12:35:00,40545,40550,40535,40540,68
06/03/2007,12:40:00,40545,40590,40545,40585,102
06/03/2007,12:45:00,40585,40610,40575,40600,201
06/03/2007,12:50:00,40595,40595,40555,40560,142
06/03/2007,12:55:00,40565,40570,40510,40525,123
06/03/2007,13:00:00,40525,40545,40520,40540,39
06/03/2007,13:05:00,40535,40535,40515,40520,54
06/03/2007,13:10:00,40520,40540,40515,40530,28
06/03/2007,13:15:00,40525,40530,40515,40530,45
06/03/2007,13:20:00,40530,40540,40525,40530,52
06/03/2007,13:25:00,40525,40535,40525,40525,68
06/03/2007,13:30:00,40520,40530,40515,40530,41
06/03/2007,13:35:00,40530,40530,40515,40520,15
06/03/2007,13:40:00,40530,40545,40520,40545,28
06/03/2007,13:45:00,40545,40545,40505,40515,166
06/03/2007,13:50:00,40510,40530,40505,40525,113
06/03/2007,13:55:00,40525,40525,40505,40515,44
06/03/2007,14:00:00,40515,40515,40460,40470,205
06/03/2007,14:05:00,40470,40470,40440,40465,137
06/03/2007,14:10:00,40465,40465,40440,40450,130
06/03/2007,14:15:00,40450,40480,40450,40470,121
06/03/2007,14:20:00,40470,40475,40440,40460,94
06/03/2007,14:25:00,40460,40475,40450,40455,82
06/03/2007,14:30:00,40455,40455,40335,40405,850
06/03/2007,14:35:00,40405,40415,40325,40355,406
06/03/2007,14:40:00,40360,40390,40350,40385,236
06/03/2007,14:45:00,40390,40460,40385,40450,305
06/03/2007,14:50:00,40450,40470,40420,40470,197
06/03/2007,14:55:00,40465,40470,40420,40425,134
06/03/2007,15:00:00,40425,40430,40375,40410,174
06/03/2007,15:05:00,40410,40420,40395,40415,68
06/03/2007,15:10:00,40415,40425,40400,40415,138
06/03/2007,15:15:00,40415,40435,40415,40435,134
06/03/2007,15:20:00,40440,40455,40435,40440,271
06/03/2007,15:25:00,40450,40475,40445,40470,187
06/03/2007,15:30:00,40470,40520,40470,40490,373
06/03/2007,15:35:00,40490,40535,40465,40490,414
06/03/2007,15:40:00,40495,40525,40440,40445,402
06/03/2007,15:45:00,40445,40465,40420,40430,292
06/03/2007,15:50:00,40425,40440,40395,40420,258
06/03/2007,15:55:00,40415,40460,40415,40445,242
06/03/2007,16:00:00,40445,40450,40365,40395,661
06/03/2007,16:05:00,40390,40425,40365,40365,431
06/03/2007,16:10:00,40365,40420,40350,40415,391
06/03/2007,16:15:00,40415,40430,40365,40410,359
06/03/2007,16:20:00,40415,40425,40385,40405,243
06/03/2007,16:25:00,40410,40445,40410,40440,211
06/03/2007,16:30:00,40440,40465,40415,40425,468
06/03/2007,16:35:00,40425,40455,40405,40420,239
06/03/2007,16:40:00,40420,40430,40390,40430,273
06/03/2007,16:45:00,40425,40430,40365,40370,238
06/03/2007,16:50:00,40375,40405,40365,40405,138
06/03/2007,16:55:00,40405,40405,40350,40360,194
06/03/2007,17:00:00,40360,40400,40355,40400,104
06/03/2007,17:05:00,40395,40420,40375,40400,189
06/03/2007,17:10:00,40400,40420,40395,40420,179
06/03/2007,17:15:00,40420,40420,40395,40400,194
06/03/2007,17:20:00,40400,40430,40390,40420,219
06/03/2007,17:25:00,40415,40445,40395,40435,292
06/03/2007,17:30:00,40435,40455,40425,40450,229
06/03/2007,17:35:00,40450,40460,40435,40435,122
07/03/2007,09:00:00,40545,40575,40470,40475,536
07/03/2007,09:05:00,40475,40480,40440,40445,431
07/03/2007,09:10:00,40445,40460,40380,40405,470
07/03/2007,09:15:00,40410,40410,40330,40345,340
07/03/2007,09:20:00,40340,40350,40330,40345,310
07/03/2007,09:25:00,40345,40355,40290,40305,501
07/03/2007,09:30:00,40305,40325,40255,40320,399
07/03/2007,09:35:00,40320,40365,40320,40355,334
07/03/2007,09:40:00,40355,40365,40330,40335,373
07/03/2007,09:45:00,40335,40385,40320,40385,378
07/03/2007,09:50:00,40385,40405,40350,40375,287
07/03/2007,09:55:00,40375,40405,40375,40390,289
07/03/2007,10:00:00,40390,40420,40375,40400,329
07/03/2007,10:05:00,40400,40400,40345,40355,168
07/03/2007,10:10:00,40355,40370,40325,40345,180
07/03/2007,10:15:00,40345,40390,40335,40385,201
07/03/2007,10:20:00,40385,40405,40370,40395,163
07/03/2007,10:25:00,40395,40425,40395,40400,153
07/03/2007,10:30:00,40405,40425,40390,40405,157
07/03/2007,10:35:00,40405,40445,40405,40420,243
07/03/2007,10:40:00,40420,40460,40420,40450,139
07/03/2007,10:45:00,40445,40445,40405,40425,177
07/03/2007,10:50:00,40420,40450,40410,40435,143
07/03/2007,10:55:00,40430,40430,40385,40405,187
07/03/2007,11:00:00,40405,40420,40395,40415,118
07/03/2007,11:05:00,40415,40435,40415,40425,67
07/03/2007,11:10:00,40430,40455,40430,40440,102
07/03/2007,11:15:00,40440,40460,40435,40450,99
07/03/2007,11:20:00,40450,40470,40440,40470,188
07/03/2007,11:25:00,40470,40480,40445,40450,157
07/03/2007,11:30:00,40450,40450,40400,40405,234
07/03/2007,11:35:00,40410,40420,40390,40400,112
07/03/2007,11:40:00,40400,40405,40375,40385,136
07/03/2007,11:45:00,40385,40385,40355,40375,125
07/03/2007,11:50:00,40375,40380,40360,40365,88
07/03/2007,11:55:00,40365,40385,40365,40370,82
07/03/2007,12:00:00,40370,40380,40355,40355,108
07/03/2007,12:05:00,40360,40385,40335,40345,157
07/03/2007,12:10:00,40340,40350,40325,40325,192
07/03/2007,12:15:00,40325,40370,40325,40365,144
07/03/2007,12:20:00,40360,40360,40310,40320,185
07/03/2007,12:25:00,40320,40330,40280,40295,242
07/03/2007,12:30:00,40295,40300,40260,40275,236
07/03/2007,12:35:00,40275,40320,40270,40320,179
07/03/2007,12:40:00,40320,40325,40280,40285,81
07/03/2007,12:45:00,40285,40320,40280,40310,71
07/03/2007,12:50:00,40310,40320,40305,40305,38
07/03/2007,12:55:00,40305,40325,40305,40325,60
07/03/2007,13:00:00,40330,40335,40315,40325,36
07/03/2007,13:05:00,40320,40335,40305,40310,46
07/03/2007,13:10:00,40310,40310,40280,40280,44
07/03/2007,13:15:00,40285,40300,40280,40300,27
07/03/2007,13:20:00,40300,40315,40295,40315,49
07/03/2007,13:25:00,40320,40335,40305,40310,61
07/03/2007,13:30:00,40320,40320,40310,40320,27
07/03/2007,13:35:00,40325,40330,40315,40315,50
07/03/2007,13:40:00,40315,40320,40300,40305,69
07/03/2007,13:45:00,40300,40330,40285,40320,181
07/03/2007,13:50:00,40320,40345,40315,40330,99
07/03/2007,13:55:00,40330,40340,40310,40320,58
07/03/2007,14:00:00,40315,40340,40315,40340,30
07/03/2007,14:05:00,40340,40345,40325,40340,68
07/03/2007,14:10:00,40340,40355,40330,40330,46
07/03/2007,14:15:00,40325,40325,40280,40295,228
07/03/2007,14:20:00,40295,40345,40295,40340,184
07/03/2007,14:25:00,40340,40345,40320,40325,68
07/03/2007,14:30:00,40325,40340,40320,40325,71
07/03/2007,14:35:00,40325,40330,40315,40315,70
07/03/2007,14:40:00,40315,40320,40315,40315,40
07/03/2007,14:45:00,40310,40325,40310,40315,74
07/03/2007,14:50:00,40315,40325,40315,40320,25
07/03/2007,14:55:00,40320,40320,40290,40310,90
07/03/2007,15:00:00,40315,40350,40315,40350,100
07/03/2007,15:05:00,40350,40350,40325,40330,151
07/03/2007,15:10:00,40330,40340,40315,40320,53
07/03/2007,15:15:00,40320,40335,40320,40335,44
07/03/2007,15:20:00,40335,40355,40330,40350,88
07/03/2007,15:25:00,40350,40365,40345,40350,90
07/03/2007,15:30:00,40350,40385,40325,40385,170
07/03/2007,15:35:00,40380,40385,40325,40340,252
07/03/2007,15:40:00,40340,40385,40340,40355,191
07/03/2007,15:45:00,40360,40425,40350,40400,419
07/03/2007,15:50:00,40405,40425,40390,40395,185
07/03/2007,15:55:00,40395,40395,40350,40370,242
07/03/2007,16:00:00,40360,40375,40325,40355,235
07/03/2007,16:05:00,40350,40400,40335,40395,179
07/03/2007,16:10:00,40395,40405,40380,40400,184
07/03/2007,16:15:00,40400,40420,40390,40390,316
07/03/2007,16:20:00,40400,40455,40400,40445,307
07/03/2007,16:25:00,40440,40465,40425,40440,179
07/03/2007,16:30:00,40440,40530,40435,40520,562
07/03/2007,16:35:00,40515,40525,40490,40505,381
07/03/2007,16:40:00,40510,40515,40480,40500,264
07/03/2007,16:45:00,40500,40505,40445,40455,253
07/03/2007,16:50:00,40455,40470,40435,40445,237
07/03/2007,16:55:00,40445,40475,40420,40435,223
07/03/2007,17:00:00,40435,40435,40380,40415,294
07/03/2007,17:05:00,40415,40425,40390,40400,238
07/03/2007,17:10:00,40405,40405,40360,40380,270
07/03/2007,17:15:00,40380,40430,40375,40425,352
07/03/2007,17:20:00,40420,40420,40400,40410,154
07/03/2007,17:25:00,40405,40415,40395,40405,151
07/03/2007,17:30:00,40405,40405,40370,40370,194
07/03/2007,17:35:00,40375,40390,40365,40370,167