DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
06/09/2007,14:10:00,39195,39220,39180,39220,37
06/09/2007,14:15:00,39220,39245,39210,39240,118
06/09/2007,14:20:00,39235,39245,39210,39210,130
06/09/2007,14:25:00,39210,39250,39200,39250,93
06/09/2007,14:30:00,39260,39370,39245,39365,394
06/09/2007,14:35:00,39355,39370,39300,39340,296
06/09/2007,14:40:00,39335,39335,39275,39315,223
06/09/2007,14:45:00,39310,39335,39290,39320,137
06/09/2007,14:50:00,39320,39370,39305,39320,274
06/09/2007,14:55:00,39325,39385,39315,39380,280
06/09/2007,15:00:00,39380,39420,39365,39400,238
06/09/2007,15:05:00,39400,39440,39400,39430,173
06/09/2007,15:10:00,39430,39460,39415,39425,173
06/09/2007,15:15:00,39425,39470,39425,39440,114
06/09/2007,15:20:00,39435,39455,39430,39445,48
06/09/2007,15:25:00,39440,39450,39435,39440,61
06/09/2007,15:30:00,39435,39485,39430,39450,240
06/09/2007,15:35:00,39455,39465,39405,39410,153
06/09/2007,15:40:00,39405,39405,39345,39355,222
06/09/2007,15:45:00,39360,39360,39315,39330,193
06/09/2007,15:50:00,39325,39345,39300,39310,159
06/09/2007,15:55:00,39310,39360,39290,39345,197
06/09/2007,16:00:00,39355,39405,39305,39310,302
06/09/2007,16:05:00,39310,39340,39290,39320,189
06/09/2007,16:10:00,39330,39395,39330,39355,206
06/09/2007,16:15:00,39360,39360,39275,39290,274
06/09/2007,16:20:00,39290,39310,39250,39285,267
06/09/2007,16:25:00,39290,39305,39275,39280,181
06/09/2007,16:30:00,39280,39335,39260,39335,183
06/09/2007,16:35:00,39340,39410,39325,39400,232
06/09/2007,16:40:00,39400,39465,39390,39420,269
06/09/2007,16:45:00,39415,39450,39405,39410,110
06/09/2007,16:50:00,39410,39470,39395,39440,165
06/09/2007,16:55:00,39440,39465,39420,39420,157
06/09/2007,17:00:00,39420,39430,39370,39390,195
06/09/2007,17:05:00,39390,39405,39360,39370,151
06/09/2007,17:10:00,39365,39405,39365,39400,100
06/09/2007,17:15:00,39400,39410,39360,39410,214
06/09/2007,17:20:00,39415,39465,39405,39450,157
06/09/2007,17:25:00,39460,39490,39455,39485,223
06/09/2007,17:30:00,39495,39540,39495,39510,295
06/09/2007,17:35:00,39510,39530,39505,39515,166
07/09/2007,09:00:00,39325,39400,39320,39320,389
07/09/2007,09:05:00,39325,39340,39310,39340,301
07/09/2007,09:10:00,39340,39365,39320,39365,204
07/09/2007,09:15:00,39365,39375,39335,39360,143
07/09/2007,09:20:00,39355,39440,39350,39440,135
07/09/2007,09:25:00,39440,39465,39420,39425,189
07/09/2007,09:30:00,39425,39430,39395,39395,151
07/09/2007,09:35:00,39395,39465,39385,39455,124
07/09/2007,09:40:00,39450,39465,39440,39455,124
07/09/2007,09:45:00,39455,39520,39440,39500,265
07/09/2007,09:50:00,39500,39505,39475,39500,193
07/09/2007,09:55:00,39500,39545,39475,39475,206
07/09/2007,10:00:00,39475,39530,39475,39530,102
07/09/2007,10:05:00,39530,39560,39500,39505,138
07/09/2007,10:10:00,39515,39540,39510,39510,72
07/09/2007,10:15:00,39510,39510,39435,39440,179
07/09/2007,10:20:00,39445,39445,39420,39435,83
07/09/2007,10:25:00,39445,39450,39425,39425,63
07/09/2007,10:30:00,39425,39425,39360,39385,189
07/09/2007,10:35:00,39385,39385,39295,39300,165
07/09/2007,10:40:00,39300,39325,39260,39265,185
07/09/2007,10:45:00,39270,39285,39260,39280,164
07/09/2007,10:50:00,39270,39300,39270,39295,198
07/09/2007,10:55:00,39290,39310,39245,39245,214
07/09/2007,11:00:00,39245,39260,39205,39255,211
07/09/2007,11:05:00,39255,39265,39240,39260,95
07/09/2007,11:10:00,39260,39300,39240,39295,169
07/09/2007,11:15:00,39290,39345,39290,39295,124
07/09/2007,11:20:00,39295,39295,39210,39220,193
07/09/2007,11:25:00,39225,39245,39210,39215,101
07/09/2007,11:30:00,39210,39215,39135,39135,232
07/09/2007,11:35:00,39130,39135,39095,39110,267
07/09/2007,11:40:00,39115,39135,39085,39110,204
07/09/2007,11:45:00,39110,39180,39105,39175,139
07/09/2007,11:50:00,39175,39180,39125,39170,130
07/09/2007,11:55:00,39165,39190,39150,39185,78
07/09/2007,12:00:00,39175,39190,39150,39190,96
07/09/2007,12:05:00,39195,39220,39175,39185,142
07/09/2007,12:10:00,39185,39185,39140,39140,90
07/09/2007,12:15:00,39150,39170,39140,39150,63
07/09/2007,12:20:00,39140,39170,39120,39165,136
07/09/2007,12:25:00,39165,39185,39140,39155,84
07/09/2007,12:30:00,39155,39185,39155,39170,54
07/09/2007,12:35:00,39170,39200,39165,39165,32
07/09/2007,12:40:00,39175,39200,39175,39185,38
07/09/2007,12:45:00,39190,39195,39180,39185,23
07/09/2007,12:50:00,39185,39185,39155,39160,58
07/09/2007,12:55:00,39160,39170,39150,39160,59
07/09/2007,13:00:00,39170,39175,39140,39175,59
07/09/2007,13:05:00,39170,39170,39155,39155,16
07/09/2007,13:10:00,39160,39175,39160,39170,7
07/09/2007,13:15:00,39160,39195,39160,39185,31
07/09/2007,13:20:00,39185,39185,39165,39170,38
07/09/2007,13:25:00,39170,39170,39160,39160,14
07/09/2007,13:30:00,39160,39180,39155,39180,32
07/09/2007,13:35:00,39175,39180,39165,39165,31
07/09/2007,13:40:00,39160,39170,39160,39170,10
07/09/2007,13:45:00,39175,39175,39165,39165,8
07/09/2007,13:50:00,39165,39180,39165,39180,13
07/09/2007,13:55:00,39185,39245,39175,39235,119
07/09/2007,14:00:00,39235,39255,39215,39245,85
07/09/2007,14:05:00,39240,39245,39225,39240,92
07/09/2007,14:10:00,39240,39250,39235,39235,41
07/09/2007,14:15:00,39235,39235,39175,39175,87
07/09/2007,14:20:00,39175,39175,39150,39160,101
07/09/2007,14:25:00,39155,39165,39130,39140,191
07/09/2007,14:30:00,39155,39155,38815,38945,1341
07/09/2007,14:35:00,38960,38960,38870,38870,646
07/09/2007,14:40:00,38875,38925,38775,38820,765
07/09/2007,14:45:00,38820,38890,38790,38865,464
07/09/2007,14:50:00,38860,38915,38850,38850,336
07/09/2007,14:55:00,38845,38900,38840,38860,164
07/09/2007,15:00:00,38860,38880,38820,38875,256
07/09/2007,15:05:00,38870,38870,38820,38825,143
07/09/2007,15:10:00,38825,38835,38735,38750,549
07/09/2007,15:15:00,38750,38805,38740,38800,386
07/09/2007,15:20:00,38790,38805,38740,38765,317
07/09/2007,15:25:00,38765,38820,38730,38810,464
07/09/2007,15:30:00,38810,38840,38695,38745,431
07/09/2007,15:35:00,38745,38765,38680,38700,444
07/09/2007,15:40:00,38700,38850,38665,38840,492
07/09/2007,15:45:00,38835,38840,38790,38820,357
07/09/2007,15:50:00,38825,38850,38810,38815,248
07/09/2007,15:55:00,38810,38850,38805,38825,232
07/09/2007,16:00:00,38825,38860,38810,38855,274
07/09/2007,16:05:00,38855,38915,38810,38820,328
07/09/2007,16:10:00,38820,38850,38785,38815,245
07/09/2007,16:15:00,38815,38825,38795,38810,207
07/09/2007,16:20:00,38815,38845,38810,38830,178
07/09/2007,16:25:00,38835,38850,38795,38805,269
07/09/2007,16:30:00,38805,38815,38700,38700,365
07/09/2007,16:35:00,38700,38730,38680,38710,427
07/09/2007,16:40:00,38710,38785,38700,38755,388
07/09/2007,16:45:00,38755,38770,38665,38675,257
07/09/2007,16:50:00,38675,38700,38625,38655,484
07/09/2007,16:55:00,38650,38700,38645,38685,223
07/09/2007,17:00:00,38690,38715,38670,38700,271
07/09/2007,17:05:00,38710,38710,38655,38680,211
07/09/2007,17:10:00,38670,38675,38600,38620,301
07/09/2007,17:15:00,38625,38650,38610,38625,241
07/09/2007,17:20:00,38625,38630,38560,38570,437
07/09/2007,17:25:00,38580,38585,38510,38560,510
07/09/2007,17:30:00,38560,38580,38545,38575,267
07/09/2007,17:35:00,38575,38670,38575,38665,235
10/09/2007,09:00:00,38640,38720,38605,38695,374
10/09/2007,09:05:00,38695,38765,38685,38750,312
10/09/2007,09:10:00,38750,38780,38725,38725,156
10/09/2007,09:15:00,38730,38730,38605,38610,317
10/09/2007,09:20:00,38605,38615,38450,38455,595
10/09/2007,09:25:00,38455,38455,38385,38420,470
10/09/2007,09:30:00,38420,38420,38355,38385,409
10/09/2007,09:35:00,38395,38395,38300,38355,575
10/09/2007,09:40:00,38355,38450,38355,38425,299
10/09/2007,09:45:00,38425,38505,38405,38490,307
10/09/2007,09:50:00,38495,38525,38470,38520,313
10/09/2007,09:55:00,38515,38520,38420,38420,274
10/09/2007,10:00:00,38420,38510,38420,38505,246
10/09/2007,10:05:00,38505,38545,38485,38545,274
10/09/2007,10:10:00,38540,38585,38540,38580,187
10/09/2007,10:15:00,38585,38625,38580,38610,213
10/09/2007,10:20:00,38610,38625,38600,38600,140
10/09/2007,10:25:00,38600,38640,38600,38620,134
10/09/2007,10:30:00,38625,38690,38620,38650,317
10/09/2007,10:35:00,38650,38690,38615,38690,152
10/09/2007,10:40:00,38690,38765,38690,38730,272
10/09/2007,10:45:00,38730,38750,38700,38730,225
10/09/2007,10:50:00,38725,38735,38670,38695,138
10/09/2007,10:55:00,38695,38700,38665,38690,76
10/09/2007,11:00:00,38700,38730,38700,38715,79
10/09/2007,11:05:00,38715,38730,38700,38730,100
10/09/2007,11:10:00,38730,38730,38700,38715,137
10/09/2007,11:15:00,38720,38720,38685,38690,120
10/09/2007,11:20:00,38690,38700,38675,38680,65
10/09/2007,11:25:00,38680,38680,38635,38635,142
10/09/2007,11:30:00,38635,38640,38595,38640,249
10/09/2007,11:35:00,38640,38670,38640,38660,146
10/09/2007,11:40:00,38660,38750,38655,38740,159
10/09/2007,11:45:00,38750,38770,38735,38735,143
10/09/2007,11:50:00,38740,38745,38665,38680,176
10/09/2007,11:55:00,38680,38685,38645,38675,139
10/09/2007,12:00:00,38675,38685,38615,38625,124
10/09/2007,12:05:00,38620,38675,38620,38675,125
10/09/2007,12:10:00,38675,38690,38670,38685,47
10/09/2007,12:15:00,38680,38680,38620,38620,89
10/09/2007,12:20:00,38615,38645,38600,38625,120
10/09/2007,12:25:00,38630,38640,38550,38550,225
10/09/2007,12:30:00,38555,38605,38550,38575,129
10/09/2007,12:35:00,38580,38635,38580,38625,108
10/09/2007,12:40:00,38625,38635,38615,38615,71
10/09/2007,12:45:00,38620,38630,38605,38605,29
10/09/2007,12:50:00,38605,38680,38605,38680,85
10/09/2007,12:55:00,38670,38740,38670,38740,130
10/09/2007,13:00:00,38740,38780,38735,38760,229
10/09/2007,13:05:00,38765,38780,38755,38775,131
10/09/2007,13:10:00,38775,38780,38715,38730,151
10/09/2007,13:15:00,38720,38755,38710,38745,82
10/09/2007,13:20:00,38750,38750,38735,38735,22
10/09/2007,13:25:00,38735,38745,38720,38730,49
10/09/2007,13:30:00,38735,38735,38720,38730,40
10/09/2007,13:35:00,38735,38805,38735,38795,144
10/09/2007,13:40:00,38800,38800,38750,38775,71
10/09/2007,13:45:00,38770,38775,38750,38765,24
10/09/2007,13:50:00,38765,38765,38720,38735,113
10/09/2007,13:55:00,38725,38730,38710,38730,39
10/09/2007,14:00:00,38725,38735,38710,38715,46
10/09/2007,14:05:00,38725,38745,38715,38745,60
10/09/2007,14:10:00,38740,38745,38725,38735,24
10/09/2007,14:15:00,38725,38730,38690,38725,131
10/09/2007,14:20:00,38725,38770,38710,38750,64
10/09/2007,14:25:00,38750,38785,38745,38770,63
10/09/2007,14:30:00,38770,38810,38765,38810,133
10/09/2007,14:35:00,38810,38820,38790,38800,54
10/09/2007,14:40:00,38795,38875,38795,38850,210
10/09/2007,14:45:00,38855,38855,38815,38845,132
10/09/2007,14:50:00,38845,38875,38845,38855,135
10/09/2007,14:55:00,38860,38885,38850,38885,177
10/09/2007,15:00:00,38880,38960,38880,38960,337
10/09/2007,15:05:00,38960,38980,38940,38945,330
10/09/2007,15:10:00,38940,38950,38900,38920,240
10/09/2007,15:15:00,38920,38925,38895,38900,69
10/09/2007,15:20:00,38895,38915,38855,38890,132
10/09/2007,15:25:00,38890,38915,38885,38895,64
10/09/2007,15:30:00,38900,38935,38875,38915,141
10/09/2007,15:35:00,38910,38910,38860,38870,183
10/09/2007,15:40:00,38870,38890,38860,38860,148
10/09/2007,15:45:00,38860,38875,38815,38870,234
10/09/2007,15:50:00,38865,38865,38795,38820,212
10/09/2007,15:55:00,38820,38840,38785,38790,149
10/09/2007,16:00:00,38785,38800,38755,38800,217
10/09/2007,16:05:00,38795,38870,38790,38835,275
10/09/2007,16:10:00,38835,38835,38780,38785,218
10/09/2007,16:15:00,38790,38810,38740,38800,200
10/09/2007,16:20:00,38800,38840,38790,38840,196
10/09/2007,16:25:00,38835,38845,38735,38735,200
10/09/2007,16:30:00,38735,38755,38710,38715,301
10/09/2007,16:35:00,38715,38720,38615,38655,457
10/09/2007,16:40:00,38660,38685,38575,38585,409
10/09/2007,16:45:00,38580,38600,38515,38570,365
10/09/2007,16:50:00,38570,38620,38555,38570,277
10/09/2007,16:55:00,38565,38635,38545,38630,277
10/09/2007,17:00:00,38640,38655,38570,38610,317
10/09/2007,17:05:00,38610,38650,38590,38595,158
10/09/2007,17:10:00,38595,38610,38465,38475,340
10/09/2007,17:15:00,38470,38505,38415,38440,442
10/09/2007,17:20:00,38435,38455,38410,38420,556
10/09/2007,17:25:00,38425,38470,38410,38450,456
10/09/2007,17:30:00,38450,38455,38410,38415,226
10/09/2007,17:35:00,38410,38415,38385,38400,283