DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
15/01/2007,09:00:00,42445,42600,42445,42565,2258
15/01/2007,10:00:00,42565,42565,42505,42525,891
15/01/2007,11:00:00,42525,42570,42515,42530,655
15/01/2007,12:00:00,42530,42540,42495,42530,611
15/01/2007,13:00:00,42530,42540,42510,42540,315
15/01/2007,14:00:00,42540,42565,42540,42545,364
15/01/2007,15:00:00,42550,42590,42540,42585,448
15/01/2007,16:00:00,42585,42605,42565,42605,554
15/01/2007,17:00:00,42600,42620,42520,42530,1033
16/01/2007,09:00:00,42570,42605,42445,42530,2736
16/01/2007,10:00:00,42525,42555,42475,42545,1121
16/01/2007,11:00:00,42550,42575,42530,42565,737
16/01/2007,12:00:00,42560,42570,42540,42555,339
16/01/2007,13:00:00,42550,42565,42515,42530,296
16/01/2007,14:00:00,42530,42560,42435,42445,1613
16/01/2007,15:00:00,42450,42545,42425,42520,1928
16/01/2007,16:00:00,42520,42520,42320,42340,2835
16/01/2007,17:00:00,42340,42435,42325,42415,1654
17/01/2007,09:00:00,42400,42460,42335,42350,1748
17/01/2007,10:00:00,42350,42350,42255,42280,1724
17/01/2007,11:00:00,42275,42315,42260,42280,578
17/01/2007,12:00:00,42275,42305,42265,42275,716
17/01/2007,13:00:00,42275,42300,42250,42250,393
17/01/2007,14:00:00,42250,42255,41920,41930,3782
17/01/2007,15:00:00,41940,42045,41915,42020,2430
17/01/2007,16:00:00,42015,42015,41810,41890,3334
17/01/2007,17:00:00,41890,42015,41885,41930,2505
18/01/2007,09:00:00,42150,42200,42055,42095,2471
18/01/2007,10:00:00,42090,42125,42065,42100,1125
18/01/2007,11:00:00,42100,42175,42100,42160,1304
18/01/2007,12:00:00,42155,42165,42120,42130,1042
18/01/2007,13:00:00,42125,42170,42125,42130,677
18/01/2007,14:00:00,42135,42195,42075,42165,1862
18/01/2007,15:00:00,42165,42235,42125,42160,2429
18/01/2007,16:00:00,42160,42160,41850,41920,5238
18/01/2007,17:00:00,41925,41995,41900,41930,1973
19/01/2007,09:00:00,41900,41950,41825,41900,3189
19/01/2007,10:00:00,41900,41955,41890,41930,2052
19/01/2007,11:00:00,41930,42015,41890,41980,1666
19/01/2007,12:00:00,41975,42035,41965,41990,881
19/01/2007,13:00:00,41995,42065,41990,42045,777
19/01/2007,14:00:00,42045,42100,42030,42100,801
19/01/2007,15:00:00,42105,42210,42105,42160,2285
19/01/2007,16:00:00,42165,42405,42165,42325,4552
19/01/2007,17:00:00,42325,42370,42275,42285,1593
22/01/2007,09:00:00,42420,42465,42290,42430,2543
22/01/2007,10:00:00,42425,42455,42375,42445,1380
22/01/2007,11:00:00,42445,42540,42445,42490,1334
22/01/2007,12:00:00,42490,42490,42460,42465,750
22/01/2007,13:00:00,42465,42500,42445,42490,438
22/01/2007,14:00:00,42490,42525,42475,42515,618
22/01/2007,15:00:00,42510,42515,42410,42450,1301
22/01/2007,16:00:00,42450,42460,42190,42265,4739
22/01/2007,17:00:00,42265,42270,42175,42210,1819
23/01/2007,09:00:00,42270,42390,42175,42375,2951
23/01/2007,10:00:00,42375,42440,42320,42345,2175
23/01/2007,11:00:00,42340,42370,42210,42220,2286
23/01/2007,12:00:00,42220,42250,42095,42150,2535
23/01/2007,13:00:00,42150,42155,42075,42125,788
23/01/2007,14:00:00,42125,42265,42100,42205,1227
23/01/2007,15:00:00,42210,42335,42195,42320,1918
23/01/2007,16:00:00,42320,42330,42180,42190,3465
23/01/2007,17:00:00,42190,42335,42185,42310,1478
24/01/2007,09:00:00,42400,42540,42400,42520,3048
24/01/2007,10:00:00,42515,42525,42420,42460,1926
24/01/2007,11:00:00,42470,42570,42455,42555,1297
24/01/2007,12:00:00,42555,42620,42540,42605,1223
24/01/2007,13:00:00,42605,42615,42575,42580,793
24/01/2007,14:00:00,42585,42715,42565,42670,1652
24/01/2007,15:00:00,42675,42735,42655,42675,1829
24/01/2007,16:00:00,42675,42750,42660,42745,2301
24/01/2007,17:00:00,42745,42795,42740,42775,1507
25/01/2007,09:00:00,42785,42830,42680,42765,2284
25/01/2007,10:00:00,42755,42875,42710,42820,1975
25/01/2007,11:00:00,42815,42920,42790,42835,2081
25/01/2007,12:00:00,42840,42840,42775,42780,458
25/01/2007,13:00:00,42780,42795,42690,42710,907
25/01/2007,14:00:00,42710,42765,42655,42685,1621
25/01/2007,15:00:00,42690,42765,42685,42725,1085
25/01/2007,16:00:00,42725,42745,42520,42620,2822
25/01/2007,17:00:00,42630,42650,42550,42600,1219
26/01/2007,09:00:00,42480,42495,42275,42425,3850
26/01/2007,10:00:00,42425,42520,42360,42500,2063
26/01/2007,11:00:00,42505,42540,42465,42485,1242
26/01/2007,12:00:00,42485,42510,42445,42500,848
26/01/2007,13:00:00,42500,42530,42450,42450,503
26/01/2007,14:00:00,42450,42600,42440,42595,1621
26/01/2007,15:00:00,42595,42600,42355,42410,2265
26/01/2007,16:00:00,42415,42485,42270,42380,4608
26/01/2007,17:00:00,42380,42410,42320,42330,1656
29/01/2007,09:00:00,42460,42485,42310,42480,2055
29/01/2007,10:00:00,42485,42575,42465,42555,2178
29/01/2007,11:00:00,42550,42580,42470,42495,1098
29/01/2007,12:00:00,42495,42515,42450,42475,631
29/01/2007,13:00:00,42470,42510,42425,42430,517
29/01/2007,14:00:00,42430,42460,42395,42430,771
29/01/2007,15:00:00,42425,42500,42385,42445,1748
29/01/2007,16:00:00,42435,42500,42360,42450,2400
29/01/2007,17:00:00,42450,42475,42420,42435,1044
30/01/2007,09:00:00,42400,42400,42210,42265,2822
30/01/2007,10:00:00,42260,42315,42225,42305,1763
30/01/2007,11:00:00,42310,42315,42230,42235,844
30/01/2007,12:00:00,42235,42320,42225,42310,789
30/01/2007,13:00:00,42310,42515,42310,42510,2081
30/01/2007,14:00:00,42515,42520,42425,42460,1630
30/01/2007,15:00:00,42465,42480,42395,42430,1989
30/01/2007,16:00:00,42415,42520,42380,42420,3097
30/01/2007,17:00:00,42420,42520,42415,42460,1873
31/01/2007,09:00:00,42430,42550,42390,42450,2325
31/01/2007,10:00:00,42450,42520,42420,42500,2328
31/01/2007,11:00:00,42500,42505,42425,42470,1514
31/01/2007,12:00:00,42465,42510,42440,42480,1066
31/01/2007,13:00:00,42485,42485,42435,42435,712
31/01/2007,14:00:00,42430,42535,42425,42455,1754
31/01/2007,15:00:00,42455,42485,42350,42435,2182
31/01/2007,16:00:00,42430,42595,42410,42530,3184
31/01/2007,17:00:00,42535,42535,42330,42390,2317
01/02/2007,09:00:00,42600,42760,42600,42710,2843
01/02/2007,10:00:00,42710,42750,42705,42720,1378
01/02/2007,11:00:00,42720,42750,42705,42735,1044
01/02/2007,12:00:00,42735,42780,42715,42755,1206
01/02/2007,13:00:00,42760,42760,42705,42720,369
01/02/2007,14:00:00,42720,42765,42700,42755,724
01/02/2007,15:00:00,42745,42765,42720,42755,981
01/02/2007,16:00:00,42750,42755,42685,42720,2207
01/02/2007,17:00:00,42715,42725,42625,42675,1648
02/02/2007,09:00:00,42740,42765,42705,42725,1797
02/02/2007,10:00:00,42725,42775,42710,42760,1285
02/02/2007,11:00:00,42760,42800,42755,42775,743
02/02/2007,12:00:00,42780,42850,42765,42830,735
02/02/2007,13:00:00,42830,42840,42785,42795,562
02/02/2007,14:00:00,42790,42840,42710,42820,2174
02/02/2007,15:00:00,42825,42860,42755,42775,1827
02/02/2007,16:00:00,42760,42880,42755,42800,1994
02/02/2007,17:00:00,42800,42810,42740,42790,1152
05/02/2007,09:00:00,42715,42770,42655,42750,1935
05/02/2007,10:00:00,42755,42755,42690,42735,1132
05/02/2007,11:00:00,42740,42795,42725,42760,968
05/02/2007,12:00:00,42755,42775,42715,42765,875
05/02/2007,13:00:00,42765,42780,42745,42775,344
05/02/2007,14:00:00,42780,42830,42770,42830,764
05/02/2007,15:00:00,42830,42880,42820,42840,1398
05/02/2007,16:00:00,42835,42935,42795,42885,2786
05/02/2007,17:00:00,42880,42895,42845,42870,1192
06/02/2007,09:00:00,42890,42980,42865,42925,2254
06/02/2007,10:00:00,42930,42940,42850,42935,1572
06/02/2007,11:00:00,42935,42990,42935,42970,1102
06/02/2007,12:00:00,42965,42965,42910,42915,593
06/02/2007,13:00:00,42920,42925,42890,42905,351
06/02/2007,14:00:00,42905,42935,42885,42895,571
06/02/2007,15:00:00,42895,42925,42855,42885,1088
06/02/2007,16:00:00,42880,42885,42725,42735,2904
06/02/2007,17:00:00,42730,42790,42710,42775,1613
07/02/2007,09:00:00,42840,42850,42795,42820,1338
07/02/2007,10:00:00,42820,42870,42815,42860,1092
07/02/2007,11:00:00,42855,42890,42845,42870,674
07/02/2007,12:00:00,42865,42870,42830,42835,363
07/02/2007,13:00:00,42835,42840,42810,42830,392
07/02/2007,14:00:00,42835,42930,42815,42915,1337
07/02/2007,15:00:00,42915,42975,42900,42915,1756
07/02/2007,16:00:00,42920,43030,42890,42995,2610
07/02/2007,17:00:00,42990,43055,42985,43050,1544
08/02/2007,09:00:00,43015,43045,42980,43045,1232
08/02/2007,10:00:00,43040,43060,42905,42910,1518
08/02/2007,11:00:00,42910,42945,42845,42860,1555
08/02/2007,12:00:00,42855,42855,42750,42765,1921
08/02/2007,13:00:00,42765,42775,42570,42590,2872
08/02/2007,14:00:00,42590,42675,42585,42620,1673
08/02/2007,15:00:00,42620,42665,42540,42610,2715
08/02/2007,16:00:00,42615,42705,42565,42600,3081
08/02/2007,17:00:00,42595,42655,42555,42600,1700
09/02/2007,09:00:00,42750,42865,42740,42860,2198
09/02/2007,10:00:00,42865,42920,42860,42865,1588
09/02/2007,11:00:00,42860,42920,42860,42890,1244
09/02/2007,12:00:00,42890,42895,42870,42890,317
09/02/2007,13:00:00,42885,42890,42850,42885,344
09/02/2007,14:00:00,42890,42915,42865,42875,594
09/02/2007,15:00:00,42880,42950,42875,42890,1180
09/02/2007,16:00:00,42895,42920,42845,42850,1568
09/02/2007,17:00:00,42850,42915,42845,42915,1027
12/02/2007,09:00:00,42825,42825,42560,42585,2945
12/02/2007,10:00:00,42585,42670,42545,42660,2435
12/02/2007,11:00:00,42655,42660,42610,42630,679
12/02/2007,12:00:00,42625,42640,42605,42630,313
12/02/2007,13:00:00,42630,42660,42615,42655,418
12/02/2007,14:00:00,42655,42690,42645,42665,538
12/02/2007,15:00:00,42660,42680,42590,42610,1382
12/02/2007,16:00:00,42610,42645,42560,42595,2557
12/02/2007,17:00:00,42590,42630,42580,42620,1188
13/02/2007,09:00:00,42700,42775,42655,42760,2091
13/02/2007,10:00:00,42760,42795,42675,42685,1721
13/02/2007,11:00:00,42685,42695,42630,42635,1886
13/02/2007,12:00:00,42635,42705,42620,42670,686
13/02/2007,13:00:00,42670,42680,42645,42650,249
13/02/2007,14:00:00,42650,42665,42615,42640,726
13/02/2007,15:00:00,42645,42740,42640,42735,1558
13/02/2007,16:00:00,42740,42770,42690,42720,1774
13/02/2007,17:00:00,42715,42850,42695,42825,1467
14/02/2007,09:00:00,42915,42950,42875,42935,1713
14/02/2007,10:00:00,42935,42945,42890,42905,1093
14/02/2007,11:00:00,42910,42920,42860,42885,1260
14/02/2007,12:00:00,42885,42890,42855,42880,798
14/02/2007,13:00:00,42885,42900,42870,42880,385
14/02/2007,14:00:00,42885,42910,42855,42865,678
14/02/2007,15:00:00,42865,42890,42840,42860,926
14/02/2007,16:00:00,42865,43000,42860,42970,3603
14/02/2007,17:00:00,42970,43055,42945,43005,2469
15/02/2007,09:00:00,43045,43110,42940,42955,2067
15/02/2007,10:00:00,42955,42985,42935,42950,1265
15/02/2007,11:00:00,42950,42965,42880,42920,1427
15/02/2007,12:00:00,42920,42965,42895,42960,615
15/02/2007,13:00:00,42965,42980,42950,42965,395
15/02/2007,14:00:00,42960,42975,42915,42965,806
15/02/2007,15:00:00,42965,42970,42885,42940,1852
15/02/2007,16:00:00,42935,42995,42890,42910,1978
15/02/2007,17:00:00,42910,43000,42905,42995,1259
16/02/2007,09:00:00,42935,42995,42930,42980,2115
16/02/2007,10:00:00,42985,42995,42960,42985,665
16/02/2007,11:00:00,42985,43070,42970,43050,1534
16/02/2007,12:00:00,43045,43050,42995,43005,695
16/02/2007,13:00:00,43005,43040,43005,43035,308
16/02/2007,14:00:00,43035,43055,42985,42990,790
16/02/2007,15:00:00,42995,43025,42950,42960,1093
16/02/2007,16:00:00,42965,42980,42905,42970,1715
16/02/2007,17:00:00,42965,43005,42950,43000,788
19/02/2007,09:00:00,43070,43090,43020,43065,1116
19/02/2007,10:00:00,43060,43135,43050,43095,1312
19/02/2007,11:00:00,43090,43095,43025,43055,1029
19/02/2007,12:00:00,43050,43070,43045,43065,289
19/02/2007,13:00:00,43070,43080,43050,43065,264
19/02/2007,14:00:00,43065,43065,43000,43005,579
19/02/2007,15:00:00,43005,43040,42980,43035,752
19/02/2007,16:00:00,43035,43080,43020,43070,678
19/02/2007,17:00:00,43075,43115,43060,43100,1095
20/02/2007,09:00:00,43075,43105,43015,43055,1070
20/02/2007,10:00:00,43055,43060,42960,42970,1083
20/02/2007,11:00:00,42965,42985,42850,42880,1714
20/02/2007,12:00:00,42880,42880,42695,42730,2432
20/02/2007,13:00:00,42735,42800,42730,42790,612
20/02/2007,14:00:00,42790,42790,42705,42715,813
20/02/2007,15:00:00,42710,42755,42590,42605,2944
20/02/2007,16:00:00,42605,42660,42530,42650,2686
20/02/2007,17:00:00,42650,42825,42640,42820,1821
21/02/2007,09:00:00,42835,42905,42775,42810,2130
21/02/2007,10:00:00,42810,42865,42805,42845,685
21/02/2007,11:00:00,42845,42850,42720,42735,1111
21/02/2007,12:00:00,42730,42730,42665,42670,894
21/02/2007,13:00:00,42670,42690,42605,42645,612
21/02/2007,14:00:00,42645,42675,42360,42415,3609
21/02/2007,15:00:00,42415,42445,42330,42395,3567
21/02/2007,16:00:00,42385,42480,42285,42400,4224
21/02/2007,17:00:00,42400,42435,42335,42395,1982
22/02/2007,09:00:00,42505,42635,42480,42555,2401
22/02/2007,10:00:00,42555,42600,42555,42575,1171
22/02/2007,11:00:00,42580,42630,42575,42590,1825
22/02/2007,12:00:00,42590,42665,42590,42630,903
22/02/2007,13:00:00,42625,42655,42615,42620,336
22/02/2007,14:00:00,42625,42695,42590,42625,1189
22/02/2007,15:00:00,42625,42775,42625,42760,1734
22/02/2007,16:00:00,42760,42810,42610,42740,4138
22/02/2007,17:00:00,42740,42750,42470,42475,2836
23/02/2007,09:00:00,42575,42680,42480,42485,2631
23/02/2007,10:00:00,42485,42550,42450,42480,2696
23/02/2007,11:00:00,42480,42510,42460,42470,756
23/02/2007,12:00:00,42470,42540,42460,42525,911
23/02/2007,13:00:00,42525,42615,42525,42615,605
23/02/2007,14:00:00,42610,42720,42585,42715,1247
23/02/2007,15:00:00,42715,42720,42560,42575,2211
23/02/2007,16:00:00,42570,42615,42510,42560,3129
23/02/2007,17:00:00,42555,42625,42535,42585,1159
26/02/2007,09:00:00,42640,42820,42635,42785,2284
26/02/2007,10:00:00,42790,42930,42775,42880,2737
26/02/2007,11:00:00,42880,42960,42880,42925,1373
26/02/2007,12:00:00,42920,42925,42900,42910,444
26/02/2007,13:00:00,42910,42930,42895,42925,300
26/02/2007,14:00:00,42925,42975,42920,42945,683
26/02/2007,15:00:00,42945,42975,42860,42865,1340
26/02/2007,16:00:00,42865,42945,42825,42895,2649
26/02/2007,17:00:00,42900,42930,42895,42915,1299
27/02/2007,09:00:00,42700,42740,42400,42440,5737
27/02/2007,10:00:00,42440,42520,42380,42435,3716
27/02/2007,11:00:00,42440,42455,42370,42450,1942
27/02/2007,12:00:00,42450,42460,42310,42315,1440
27/02/2007,13:00:00,42315,42350,42255,42290,1820
27/02/2007,14:00:00,42290,42325,41960,41985,4675
27/02/2007,15:00:00,41985,42010,41815,41840,5241
27/02/2007,16:00:00,41845,41965,41785,41790,6127
27/02/2007,17:00:00,41790,41795,41630,41730,4003
28/02/2007,09:00:00,41550,41550,40750,41170,9844
28/02/2007,10:00:00,41165,41365,41105,41330,5112
28/02/2007,11:00:00,41330,41465,41315,41325,3732
28/02/2007,12:00:00,41320,41655,41320,41470,3650
28/02/2007,13:00:00,41465,41535,41335,41535,2324
28/02/2007,14:00:00,41535,41585,41410,41450,3181
28/02/2007,15:00:00,41450,41530,41065,41270,5970
28/02/2007,16:00:00,41270,41430,41090,41345,7827
28/02/2007,17:00:00,41350,41360,41100,41110,2854
01/03/2007,09:00:00,41250,41350,41110,41275,4666
01/03/2007,10:00:00,41275,41465,41240,41360,3375
01/03/2007,11:00:00,41360,41535,41360,41495,2385
01/03/2007,12:00:00,41490,41490,41135,41210,3326
01/03/2007,13:00:00,41215,41215,40490,40505,8834
01/03/2007,14:00:00,40500,40760,40330,40610,7346
01/03/2007,15:00:00,40605,40605,40105,40330,7416
01/03/2007,16:00:00,40330,40775,40330,40735,7823
01/03/2007,17:00:00,40735,40815,40555,40680,3863
02/03/2007,09:00:00,40770,40950,40760,40880,6103
02/03/2007,10:00:00,40885,40900,40415,40450,6950
02/03/2007,11:00:00,40450,40765,40425,40740,3658
02/03/2007,12:00:00,40745,40755,40420,40480,2809
02/03/2007,13:00:00,40470,40570,40365,40510,3217
02/03/2007,14:00:00,40510,40510,40295,40340,3533
02/03/2007,15:00:00,40350,40610,40350,40555,3951
02/03/2007,16:00:00,40560,40720,40425,40645,5231
02/03/2007,17:00:00,40640,40705,40525,40540,2108
05/03/2007,09:00:00,40205,40205,39835,40065,6583
05/03/2007,10:00:00,40070,40160,39935,39975,4772
05/03/2007,11:00:00,39975,40030,39860,39990,2786
05/03/2007,12:00:00,39995,40045,39940,40030,1421
05/03/2007,13:00:00,40020,40020,39950,40010,1224
05/03/2007,14:00:00,40000,40175,39995,40175,2019
05/03/2007,15:00:00,40175,40210,40005,40180,4114
05/03/2007,16:00:00,40175,40330,40055,40200,5329
05/03/2007,17:00:00,40200,40330,40120,40130,3186
06/03/2007,09:00:00,40250,40550,40250,40430,5060
06/03/2007,10:00:00,40440,40520,40350,40505,2792
06/03/2007,11:00:00,40505,40590,40390,40505,2172
06/03/2007,12:00:00,40505,40610,40505,40525,1584
06/03/2007,13:00:00,40525,40545,40505,40515,693
06/03/2007,14:00:00,40515,40515,40325,40425,2897
06/03/2007,15:00:00,40425,40535,40375,40445,2953
06/03/2007,16:00:00,40445,40465,40350,40360,3846
06/03/2007,17:00:00,40360,40460,40355,40435,1569
07/03/2007,09:00:00,40545,40575,40255,40390,4648
07/03/2007,10:00:00,40390,40460,40325,40405,2240
07/03/2007,11:00:00,40405,40480,40355,40370,1508
07/03/2007,12:00:00,40370,40385,40260,40325,1693
07/03/2007,13:00:00,40330,40345,40280,40320,747
07/03/2007,14:00:00,40315,40355,40280,40310,994
07/03/2007,15:00:00,40315,40425,40315,40370,1985
07/03/2007,16:00:00,40360,40530,40325,40435,3320
07/03/2007,17:00:00,40435,40435,40360,40370,1820
08/03/2007,09:00:00,40580,40685,40535,40670,2107
08/03/2007,10:00:00,40675,40820,40665,40765,3062
08/03/2007,11:00:00,40770,40770,40705,40740,914
08/03/2007,12:00:00,40740,40790,40735,40755,879
08/03/2007,13:00:00,40755,40780,40710,40735,787
08/03/2007,14:00:00,40735,40810,40700,40790,1733
08/03/2007,15:00:00,40795,40825,40755,40780,1981
08/03/2007,16:00:00,40780,40945,40770,40910,3302
08/03/2007,17:00:00,40915,40940,40855,40935,2053
09/03/2007,09:00:00,40880,40965,40605,40670,4544
09/03/2007,10:00:00,40670,40710,40570,40645,2886
09/03/2007,11:00:00,40650,40685,40610,40665,1115
09/03/2007,12:00:00,40660,40670,40615,40655,683
09/03/2007,13:00:00,40655,40665,40625,40635,348
09/03/2007,14:00:00,40630,40945,40605,40920,3864
09/03/2007,15:00:00,40920,41050,40830,40830,3776
09/03/2007,16:00:00,40835,40945,40690,40900,4589
09/03/2007,17:00:00,40900,40925,40825,40910,1965
12/03/2007,09:00:00,41035,41160,41035,41100,3608
12/03/2007,10:00:00,41100,41100,40910,40920,3955
12/03/2007,11:00:00,40920,40960,40845,40955,2440
12/03/2007,12:00:00,40960,40980,40895,40940,1158
12/03/2007,13:00:00,40940,40950,40675,40775,3521
12/03/2007,14:00:00,40765,40880,40650,40680,4793
12/03/2007,15:00:00,40680,40820,40630,40775,3718
12/03/2007,16:00:00,40770,40835,40680,40740,3488
12/03/2007,17:00:00,40740,40820,40705,40720,3298
13/03/2007,09:00:00,40730,40790,40595,40710,6243
13/03/2007,10:00:00,40705,40820,40680,40805,3435
13/03/2007,11:00:00,40805,40900,40775,40790,4121
13/03/2007,12:00:00,40785,40785,40450,40540,7263
13/03/2007,13:00:00,40540,40600,40435,40465,5193
13/03/2007,14:00:00,40465,40575,40405,40560,5597
13/03/2007,15:00:00,40560,40620,40510,40570,3512
13/03/2007,16:00:00,40570,40660,40515,40550,3193
13/03/2007,17:00:00,40555,40575,40205,40220,4058
14/03/2007,09:00:00,40005,40005,39540,39765,8951
14/03/2007,10:00:00,39770,39815,39630,39655,5042
14/03/2007,11:00:00,39660,39705,39570,39665,5938
14/03/2007,12:00:00,39660,39735,39570,39595,3099
14/03/2007,13:00:00,39605,39660,39490,39605,7615
14/03/2007,14:00:00,39605,39770,39595,39650,6310
14/03/2007,15:00:00,39645,39730,39485,39650,5575
14/03/2007,16:00:00,39655,39675,39440,39500,4759
14/03/2007,17:00:00,39505,39505,39250,39350,4144
15/03/2007,09:00:00,39720,39905,39720,39735,6093
15/03/2007,10:00:00,39735,39815,39695,39810,3318
15/03/2007,11:00:00,39810,39825,39755,39800,2327
15/03/2007,12:00:00,39795,39875,39780,39860,2722
15/03/2007,13:00:00,39865,39905,39665,39690,3611
15/03/2007,14:00:00,39695,39780,39485,39775,4503
15/03/2007,15:00:00,39765,39925,39685,39830,4848
15/03/2007,16:00:00,39835,39885,39725,39745,2570
15/03/2007,17:00:00,39745,39940,39700,39940,2622