DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
16/04/2007,09:00:00,42270,42510,42255,42510,3814
16/04/2007,09:45:00,42505,42560,42490,42540,1955
16/04/2007,10:30:00,42540,42590,42530,42560,1287
16/04/2007,11:15:00,42560,42560,42525,42525,577
16/04/2007,12:00:00,42525,42545,42490,42495,862
16/04/2007,12:45:00,42500,42575,42490,42540,744
16/04/2007,13:30:00,42540,42570,42530,42545,511
16/04/2007,14:15:00,42545,42625,42525,42605,1278
16/04/2007,15:00:00,42595,42670,42580,42650,1419
16/04/2007,15:45:00,42655,42690,42610,42625,1986
16/04/2007,16:30:00,42625,42690,42605,42665,1793
16/04/2007,17:15:00,42665,42710,42625,42710,1490
17/04/2007,09:00:00,42575,42595,42490,42595,2003
17/04/2007,09:45:00,42585,42635,42520,42530,1337
17/04/2007,10:30:00,42525,42525,42375,42405,3228
17/04/2007,11:15:00,42405,42535,42395,42535,1330
17/04/2007,12:00:00,42535,42600,42530,42545,1069
17/04/2007,12:45:00,42545,42550,42520,42535,421
17/04/2007,13:30:00,42535,42570,42530,42545,329
17/04/2007,14:15:00,42545,42780,42540,42750,2868
17/04/2007,15:00:00,42755,42770,42635,42655,1445
17/04/2007,15:45:00,42650,42740,42580,42685,2105
17/04/2007,16:30:00,42695,42770,42675,42720,1552
17/04/2007,17:15:00,42720,42750,42655,42750,1268
18/04/2007,09:00:00,42700,42745,42505,42505,3025
18/04/2007,09:45:00,42505,42630,42495,42600,1654
18/04/2007,10:30:00,42600,42640,42535,42550,1664
18/04/2007,11:15:00,42555,42615,42545,42595,882
18/04/2007,12:00:00,42595,42610,42550,42570,992
18/04/2007,12:45:00,42565,42620,42550,42555,489
18/04/2007,13:30:00,42555,42570,42395,42405,1252
18/04/2007,14:15:00,42405,42410,42280,42370,3172
18/04/2007,15:00:00,42370,42440,42360,42365,1649
18/04/2007,15:45:00,42365,42450,42280,42415,2719
18/04/2007,16:30:00,42415,42560,42370,42530,2529
18/04/2007,17:15:00,42535,42630,42480,42600,1185
19/04/2007,09:00:00,42505,42505,42035,42080,5596
19/04/2007,09:45:00,42070,42090,41985,42085,3143
19/04/2007,10:30:00,42080,42140,42035,42080,1624
19/04/2007,11:15:00,42085,42095,42020,42055,1008
19/04/2007,12:00:00,42055,42095,42020,42080,1014
19/04/2007,12:45:00,42080,42110,42030,42035,464
19/04/2007,13:30:00,42040,42115,42040,42090,525
19/04/2007,14:15:00,42090,42110,42040,42100,759
19/04/2007,15:00:00,42100,42115,42040,42075,1008
19/04/2007,15:45:00,42070,42210,42050,42190,2683
19/04/2007,16:30:00,42195,42200,42115,42175,1742
19/04/2007,17:15:00,42175,42200,42155,42165,1132
20/04/2007,09:00:00,42380,42570,42380,42525,3015
20/04/2007,09:45:00,42525,42525,42430,42460,1276
20/04/2007,10:30:00,42460,42485,42450,42465,520
20/04/2007,11:15:00,42470,42750,42460,42720,2688
20/04/2007,12:00:00,42715,42755,42625,42675,2080
20/04/2007,12:45:00,42675,42900,42665,42770,2216
20/04/2007,13:30:00,42765,42795,42720,42750,782
20/04/2007,14:15:00,42745,42790,42710,42780,659
20/04/2007,15:00:00,42775,42875,42775,42805,1693
20/04/2007,15:45:00,42805,42860,42750,42790,1912
20/04/2007,16:30:00,42790,42825,42715,42755,1604
20/04/2007,17:15:00,42750,42760,42700,42700,982
23/04/2007,09:00:00,42795,42915,42755,42770,3099
23/04/2007,09:45:00,42765,42830,42735,42780,1747
23/04/2007,10:30:00,42775,42830,42745,42760,1075
23/04/2007,11:15:00,42760,42795,42740,42770,1065
23/04/2007,12:00:00,42770,42820,42770,42800,495
23/04/2007,12:45:00,42800,42835,42790,42825,397
23/04/2007,13:30:00,42825,42845,42795,42800,260
23/04/2007,14:15:00,42800,42805,42750,42785,579
23/04/2007,15:00:00,42785,42825,42750,42815,991
23/04/2007,15:45:00,42815,42855,42790,42830,1898
23/04/2007,16:30:00,42825,42895,42815,42840,1511
23/04/2007,17:15:00,42840,42860,42810,42820,793
24/04/2007,09:00:00,42835,42880,42780,42805,1639
24/04/2007,09:45:00,42805,42835,42675,42680,1892
24/04/2007,10:30:00,42685,42700,42510,42555,3549
24/04/2007,11:15:00,42560,42635,42555,42615,1131
24/04/2007,12:00:00,42620,42690,42610,42665,1382
24/04/2007,12:45:00,42670,42760,42665,42755,740
24/04/2007,13:30:00,42755,42800,42750,42765,633
24/04/2007,14:15:00,42770,42775,42685,42705,683
24/04/2007,15:00:00,42705,42775,42700,42745,818
24/04/2007,15:45:00,42745,42745,42520,42570,3302
24/04/2007,16:30:00,42570,42675,42540,42660,2408
24/04/2007,17:15:00,42660,42665,42625,42650,1029
25/04/2007,09:00:00,42740,42875,42740,42845,1907
25/04/2007,09:45:00,42840,42980,42830,42935,1752
25/04/2007,10:30:00,42935,42955,42900,42930,887
25/04/2007,11:15:00,42930,42970,42910,42965,326
25/04/2007,12:00:00,42965,42965,42915,42955,361
25/04/2007,12:45:00,42955,43010,42950,42980,623
25/04/2007,13:30:00,42980,43025,42955,43020,488
25/04/2007,14:15:00,43020,43195,43005,43145,2298
25/04/2007,15:00:00,43145,43215,43120,43120,1236
25/04/2007,15:45:00,43120,43145,42995,43050,2652
25/04/2007,16:30:00,43050,43110,43030,43075,1343
25/04/2007,17:15:00,43075,43140,43035,43100,989
26/04/2007,09:00:00,43350,43350,43255,43305,2179
26/04/2007,09:45:00,43305,43325,43225,43240,1037
26/04/2007,10:30:00,43235,43270,43165,43190,1177
26/04/2007,11:15:00,43185,43205,43125,43130,1197
26/04/2007,12:00:00,43135,43210,43120,43200,652
26/04/2007,12:45:00,43205,43250,43190,43235,474
26/04/2007,13:30:00,43235,43265,43235,43250,404
26/04/2007,14:15:00,43250,43300,43180,43205,980
26/04/2007,15:00:00,43200,43245,43200,43220,601
26/04/2007,15:45:00,43220,43220,43040,43105,3717
26/04/2007,16:30:00,43105,43215,43100,43195,1799
26/04/2007,17:15:00,43195,43220,43150,43215,850
27/04/2007,09:00:00,43155,43225,43050,43065,1885
27/04/2007,09:45:00,43065,43140,43055,43115,923
27/04/2007,10:30:00,43115,43150,43080,43115,789
27/04/2007,11:15:00,43110,43115,43015,43035,1108
27/04/2007,12:00:00,43035,43095,43035,43060,553
27/04/2007,12:45:00,43065,43085,43045,43055,328
27/04/2007,13:30:00,43055,43065,43030,43060,345
27/04/2007,14:15:00,43060,43095,42840,42890,3269
27/04/2007,15:00:00,42890,42925,42835,42905,1585
27/04/2007,15:45:00,42905,43030,42850,43020,2095
27/04/2007,16:30:00,43020,43035,42905,42995,1920
27/04/2007,17:15:00,42995,43035,42960,42970,802
30/04/2007,09:00:00,42980,43085,42880,43080,1206
30/04/2007,09:45:00,43080,43200,43080,43145,1194
30/04/2007,10:30:00,43145,43220,43100,43210,859
30/04/2007,11:15:00,43210,43210,43155,43155,487
30/04/2007,12:00:00,43160,43175,43105,43150,438
30/04/2007,12:45:00,43150,43180,43140,43160,223
30/04/2007,13:30:00,43170,43175,43140,43160,174
30/04/2007,14:15:00,43160,43240,43140,43150,1101
30/04/2007,15:00:00,43150,43160,43070,43095,1474
30/04/2007,15:45:00,43090,43200,43085,43160,2138
30/04/2007,16:30:00,43165,43195,43115,43115,1208
30/04/2007,17:15:00,43110,43135,43065,43085,952
02/05/2007,09:00:00,43230,43315,43195,43310,2384
02/05/2007,09:45:00,43310,43350,43245,43325,1367
02/05/2007,10:30:00,43320,43325,43285,43295,671
02/05/2007,11:15:00,43295,43310,43250,43265,584
02/05/2007,12:00:00,43270,43270,43160,43170,914
02/05/2007,12:45:00,43170,43200,43160,43185,459
02/05/2007,13:30:00,43180,43190,43135,43155,575
02/05/2007,14:15:00,43155,43155,43085,43085,1148
02/05/2007,15:00:00,43085,43125,43015,43120,1660
02/05/2007,15:45:00,43120,43190,43110,43145,1420
02/05/2007,16:30:00,43145,43210,43135,43140,1427
02/05/2007,17:15:00,43145,43175,43135,43160,876
03/05/2007,09:00:00,43230,43320,43165,43175,2062
03/05/2007,09:45:00,43170,43195,42930,42930,2395
03/05/2007,10:30:00,42935,42975,42865,42960,2635
03/05/2007,11:15:00,42960,42990,42920,42925,1154
03/05/2007,12:00:00,42925,42955,42885,42930,687
03/05/2007,12:45:00,42930,42970,42915,42950,324
03/05/2007,13:30:00,42945,42980,42905,42905,400
03/05/2007,14:15:00,42905,43130,42870,43090,2290
03/05/2007,15:00:00,43095,43135,42985,43000,2607
03/05/2007,15:45:00,43000,43065,42925,42975,2216
03/05/2007,16:30:00,42975,43030,42935,43000,1677
03/05/2007,17:15:00,43000,43020,42970,42985,789
04/05/2007,09:00:00,43060,43170,43045,43165,2006
04/05/2007,09:45:00,43170,43190,43090,43115,1122
04/05/2007,10:30:00,43120,43230,43095,43190,1397
04/05/2007,11:15:00,43185,43295,43185,43290,1326
04/05/2007,12:00:00,43290,43340,43260,43260,1801
04/05/2007,12:45:00,43260,43265,43235,43245,954
04/05/2007,13:30:00,43250,43280,43240,43270,1003
04/05/2007,14:15:00,43270,43330,43190,43195,2249
04/05/2007,15:00:00,43205,43265,43175,43220,2252
04/05/2007,15:45:00,43215,43335,43200,43315,1649
04/05/2007,16:30:00,43310,43315,43240,43275,1385
04/05/2007,17:15:00,43275,43285,43240,43250,1124
07/05/2007,09:00:00,43385,43390,43195,43210,1660
07/05/2007,09:45:00,43210,43220,43090,43195,1879
07/05/2007,10:30:00,43190,43235,43170,43230,469
07/05/2007,11:15:00,43230,43230,43200,43210,255
07/05/2007,12:00:00,43210,43230,43195,43205,337
07/05/2007,12:45:00,43205,43280,43205,43275,548
07/05/2007,13:30:00,43275,43280,43235,43245,183
07/05/2007,14:15:00,43240,43260,43215,43235,347
07/05/2007,15:00:00,43240,43280,43230,43265,421
07/05/2007,15:45:00,43265,43270,43205,43235,720
07/05/2007,16:30:00,43235,43260,43215,43255,707
07/05/2007,17:15:00,43255,43275,43235,43270,546
08/05/2007,09:00:00,43230,43235,43055,43060,2223
08/05/2007,09:45:00,43060,43090,42990,43050,3918
08/05/2007,10:30:00,43050,43085,43005,43035,1315
08/05/2007,11:15:00,43030,43050,42795,42805,2614
08/05/2007,12:00:00,42800,42845,42780,42795,1405
08/05/2007,12:45:00,42795,42795,42645,42675,1568
08/05/2007,13:30:00,42675,42780,42655,42770,978
08/05/2007,14:15:00,42770,42830,42760,42805,898
08/05/2007,15:00:00,42810,42855,42770,42835,1227
08/05/2007,15:45:00,42835,42870,42765,42860,1935
08/05/2007,16:30:00,42865,42945,42810,42905,1956
08/05/2007,17:15:00,42905,42990,42905,42980,1302
09/05/2007,09:00:00,43000,43275,43000,43195,2777
09/05/2007,09:45:00,43195,43230,43135,43165,1042
09/05/2007,10:30:00,43165,43175,43080,43090,877
09/05/2007,11:15:00,43090,43125,43055,43080,962
09/05/2007,12:00:00,43075,43115,43030,43110,1903
09/05/2007,12:45:00,43115,43120,43025,43050,624
09/05/2007,13:30:00,43050,43065,42955,42980,672
09/05/2007,14:15:00,42985,43115,42980,43105,1388
09/05/2007,15:00:00,43110,43175,43090,43165,1615
09/05/2007,15:45:00,43165,43265,43165,43200,1912
09/05/2007,16:30:00,43200,43210,43095,43155,1868
09/05/2007,17:15:00,43160,43175,43125,43150,881
10/05/2007,09:00:00,43240,43295,43125,43145,2302
10/05/2007,09:45:00,43140,43250,43140,43160,1236
10/05/2007,10:30:00,43155,43160,42950,42985,2114
10/05/2007,11:15:00,42985,43020,42970,42995,1853
10/05/2007,12:00:00,43000,43035,42995,43010,646
10/05/2007,12:45:00,43010,43015,42915,42985,1377
10/05/2007,13:30:00,42990,42995,42935,42955,998
10/05/2007,14:15:00,42950,43025,42945,43020,1157
10/05/2007,15:00:00,43020,43035,42900,42930,1260
10/05/2007,15:45:00,42930,43025,42895,42990,4106
10/05/2007,16:30:00,42985,43025,42885,42890,1338
10/05/2007,17:15:00,42895,42900,42685,42730,2750
11/05/2007,09:00:00,42600,42645,42505,42585,2838
11/05/2007,09:45:00,42585,42600,42330,42330,2950
11/05/2007,10:30:00,42330,42465,42330,42425,2251
11/05/2007,11:15:00,42425,42540,42410,42520,1426
11/05/2007,12:00:00,42525,42630,42495,42600,1757
11/05/2007,12:45:00,42600,42610,42480,42535,749
11/05/2007,13:30:00,42535,42600,42505,42575,367
11/05/2007,14:15:00,42575,42710,42485,42665,3260
11/05/2007,15:00:00,42660,42690,42610,42630,2801
11/05/2007,15:45:00,42620,42780,42595,42745,5058
11/05/2007,16:30:00,42740,42905,42740,42855,3130
11/05/2007,17:15:00,42855,42905,42820,42895,1159
14/05/2007,09:00:00,43050,43220,43020,43080,2797
14/05/2007,09:45:00,43085,43155,43050,43050,1616
14/05/2007,10:30:00,43055,43105,43040,43050,1189
14/05/2007,11:15:00,43045,43055,42875,42875,3710
14/05/2007,12:00:00,42875,42950,42840,42900,1390
14/05/2007,12:45:00,42905,42945,42895,42905,434
14/05/2007,13:30:00,42905,42985,42900,42970,766
14/05/2007,14:15:00,42975,43015,42940,42990,1000
14/05/2007,15:00:00,42990,43015,42945,42990,842
14/05/2007,15:45:00,42990,42995,42810,42835,1795
14/05/2007,16:30:00,42830,42935,42810,42890,4602
14/05/2007,17:15:00,42900,42940,42880,42930,1021
15/05/2007,09:00:00,42800,42980,42770,42895,2658
15/05/2007,09:45:00,42900,42995,42875,42990,1248
15/05/2007,10:30:00,42995,43080,42970,42975,2068
15/05/2007,11:15:00,42975,43050,42955,43035,2896
15/05/2007,12:00:00,43035,43045,42970,42975,999
15/05/2007,12:45:00,42975,42990,42900,42905,748
15/05/2007,13:30:00,42900,42960,42895,42940,498
15/05/2007,14:15:00,42935,43630,42890,43115,4206
15/05/2007,15:00:00,43110,43140,43050,43095,2642
15/05/2007,15:45:00,43095,43245,42985,43220,3423
15/05/2007,16:30:00,43225,43250,43140,43200,5338
15/05/2007,17:15:00,43195,43340,43195,43335,1456
16/05/2007,09:00:00,43165,43235,43095,43145,2274
16/05/2007,09:45:00,43150,43285,43150,43235,1750
16/05/2007,10:30:00,43235,43245,43135,43210,1302
16/05/2007,11:15:00,43210,43220,43135,43150,810
16/05/2007,12:00:00,43150,43180,43125,43165,677
16/05/2007,12:45:00,43165,43170,43115,43135,427
16/05/2007,13:30:00,43135,43195,43125,43170,465
16/05/2007,14:15:00,43170,43235,43120,43165,1140
16/05/2007,15:00:00,43170,43230,43140,43200,1810
16/05/2007,15:45:00,43200,43215,43140,43150,1798
16/05/2007,16:30:00,43150,43150,43020,43040,3305
16/05/2007,17:15:00,43035,43120,43035,43100,1193
17/05/2007,09:00:00,43250,43255,43115,43125,1800
17/05/2007,09:45:00,43125,43165,43080,43160,1359
17/05/2007,10:30:00,43160,43210,43135,43195,975
17/05/2007,11:15:00,43195,43210,43180,43195,556
17/05/2007,12:00:00,43195,43220,43180,43200,473
17/05/2007,12:45:00,43195,43250,43195,43225,858
17/05/2007,13:30:00,43225,43245,43220,43235,256
17/05/2007,14:15:00,43230,43275,43145,43180,1122
17/05/2007,15:00:00,43180,43210,43145,43165,1002
17/05/2007,15:45:00,43165,43220,43145,43200,1708
17/05/2007,16:30:00,43200,43205,43145,43190,1915
17/05/2007,17:15:00,43190,43230,43170,43230,810
18/05/2007,09:00:00,43225,43460,43225,43420,3106
18/05/2007,09:45:00,43420,43620,43410,43570,2717
18/05/2007,10:30:00,43575,43585,43510,43515,959
18/05/2007,11:15:00,43515,43605,43505,43540,1350
18/05/2007,12:00:00,43540,43575,43475,43545,1190
18/05/2007,12:45:00,43550,43570,43525,43540,405
18/05/2007,13:30:00,43540,43580,43535,43565,337
18/05/2007,14:15:00,43560,43620,43550,43585,772
18/05/2007,15:00:00,43590,43650,43570,43635,1245
18/05/2007,15:45:00,43630,43775,43605,43750,2615
18/05/2007,16:30:00,43755,43810,43720,43795,1590
18/05/2007,17:15:00,43795,43800,43725,43760,1184
21/05/2007,09:00:00,43900,43905,43650,43700,3389
21/05/2007,09:45:00,43700,43825,43695,43710,1372
21/05/2007,10:30:00,43705,43760,43675,43705,1149
21/05/2007,11:15:00,43705,43710,43625,43650,1098
21/05/2007,12:00:00,43645,43705,43640,43665,850
21/05/2007,12:45:00,43660,43695,43615,43690,676
21/05/2007,13:30:00,43685,43770,43675,43755,881
21/05/2007,14:15:00,43750,43770,43700,43700,625
21/05/2007,15:00:00,43700,43740,43665,43730,1557
21/05/2007,15:45:00,43735,43745,43665,43675,1169
21/05/2007,16:30:00,43675,43705,43635,43635,1697
21/05/2007,17:15:00,43640,43675,43605,43625,1281
22/05/2007,09:00:00,43685,43735,43535,43535,2526
22/05/2007,09:45:00,43540,43645,43480,43625,2241
22/05/2007,10:30:00,43625,43735,43620,43680,1645
22/05/2007,11:15:00,43685,43705,43645,43650,934
22/05/2007,12:00:00,43650,43685,43630,43635,548
22/05/2007,12:45:00,43635,43645,43615,43640,816
22/05/2007,13:30:00,43640,43685,43630,43670,310
22/05/2007,14:15:00,43670,43670,43630,43660,410
22/05/2007,15:00:00,43660,43680,43570,43595,1074
22/05/2007,15:45:00,43595,43605,43445,43510,2765
22/05/2007,16:30:00,43510,43530,43420,43445,1637
22/05/2007,17:15:00,43450,43460,43385,43445,1486
23/05/2007,09:00:00,43440,43545,43395,43530,1855
23/05/2007,09:45:00,43530,43565,43515,43550,1076
23/05/2007,10:30:00,43555,43590,43505,43570,1241
23/05/2007,11:15:00,43560,43620,43555,43555,935
23/05/2007,12:00:00,43560,43590,43535,43575,1406
23/05/2007,12:45:00,43575,43615,43570,43605,269
23/05/2007,13:30:00,43600,43650,43590,43650,547
23/05/2007,14:15:00,43650,43750,43650,43740,1169
23/05/2007,15:00:00,43740,43740,43635,43660,1258
23/05/2007,15:45:00,43660,43725,43640,43685,1258
23/05/2007,16:30:00,43685,43715,43640,43650,1027
23/05/2007,17:15:00,43650,43695,43630,43695,842
24/05/2007,09:00:00,43485,43570,43145,43155,4647
24/05/2007,09:45:00,43160,43210,43085,43205,3096
24/05/2007,10:30:00,43210,43295,43180,43260,1636
24/05/2007,11:15:00,43260,43280,43225,43235,623
24/05/2007,12:00:00,43235,43250,43200,43225,440
24/05/2007,12:45:00,43230,43245,43215,43215,305
24/05/2007,13:30:00,43215,43220,43150,43180,549
24/05/2007,14:15:00,43185,43340,43175,43305,1384
24/05/2007,15:00:00,43305,43340,43210,43255,829
24/05/2007,15:45:00,43260,43455,43235,43370,2574
24/05/2007,16:30:00,43375,43400,43125,43175,3844
24/05/2007,17:15:00,43180,43185,43005,43015,2267
25/05/2007,09:00:00,42915,43015,42845,42960,2783
25/05/2007,09:45:00,42955,43100,42925,42950,1673
25/05/2007,10:30:00,42945,42980,42835,42875,2266
25/05/2007,11:15:00,42875,42985,42855,42970,1890
25/05/2007,12:00:00,42965,42975,42925,42945,420
25/05/2007,12:45:00,42940,42975,42910,42970,228
25/05/2007,13:30:00,42975,43125,42970,43080,913
25/05/2007,14:15:00,43080,43100,43045,43045,463
25/05/2007,15:00:00,43040,43065,42995,43040,1118
25/05/2007,15:45:00,43050,43125,42995,43075,1983
25/05/2007,16:30:00,43075,43155,43065,43130,1734
25/05/2007,17:15:00,43130,43165,43095,43150,792
28/05/2007,09:00:00,43150,43310,43150,43270,845
28/05/2007,09:45:00,43275,43275,43245,43255,245
28/05/2007,10:30:00,43255,43270,43220,43220,299
28/05/2007,11:15:00,43225,43235,43100,43110,624
28/05/2007,12:00:00,43115,43125,43025,43075,803
28/05/2007,12:45:00,43075,43105,43070,43090,233
28/05/2007,13:30:00,43090,43090,43080,43085,48
28/05/2007,14:15:00,43085,43085,43060,43070,114
28/05/2007,15:00:00,43070,43100,43045,43090,175
28/05/2007,15:45:00,43100,43140,43100,43130,356
28/05/2007,16:30:00,43130,43235,43130,43220,606
28/05/2007,17:15:00,43225,43275,43215,43260,508
29/05/2007,09:00:00,43305,43335,43195,43220,1758
29/05/2007,09:45:00,43220,43230,43115,43140,1551
29/05/2007,10:30:00,43140,43215,43120,43200,556
29/05/2007,11:15:00,43200,43260,43185,43200,580
29/05/2007,12:00:00,43200,43285,43185,43265,565
29/05/2007,12:45:00,43265,43270,43205,43240,293
29/05/2007,13:30:00,43235,43235,43185,43205,443
29/05/2007,14:15:00,43205,43210,43150,43165,571
29/05/2007,15:00:00,43165,43180,43110,43135,1068
29/05/2007,15:45:00,43135,43195,43050,43065,2524
29/05/2007,16:30:00,43070,43090,43030,43075,1583
29/05/2007,17:15:00,43075,43090,43015,43080,1103
30/05/2007,09:00:00,43000,43000,42685,42750,2375
30/05/2007,09:45:00,42760,42770,42610,42670,2271
30/05/2007,10:30:00,42680,42685,42555,42595,1492
30/05/2007,11:15:00,42595,42630,42510,42620,1447
30/05/2007,12:00:00,42620,42670,42610,42655,1046
30/05/2007,12:45:00,42655,42660,42600,42625,706
30/05/2007,13:30:00,42625,42740,42625,42710,665
30/05/2007,14:15:00,42710,42760,42690,42745,765
30/05/2007,15:00:00,42740,42745,42630,42710,1281
30/05/2007,15:45:00,42705,42930,42670,42930,3070
30/05/2007,16:30:00,42930,42975,42845,42930,2048
30/05/2007,17:15:00,42925,43095,42925,43085,1600
31/05/2007,09:00:00,43320,43410,43250,43275,2787
31/05/2007,09:45:00,43275,43330,43230,43270,978
31/05/2007,10:30:00,43265,43270,43190,43215,773
31/05/2007,11:15:00,43220,43235,43200,43205,515
31/05/2007,12:00:00,43205,43235,43160,43215,667
31/05/2007,12:45:00,43220,43275,43190,43250,312
31/05/2007,13:30:00,43250,43255,43225,43230,312
31/05/2007,14:15:00,43225,43290,43200,43220,873
31/05/2007,15:00:00,43220,43315,43175,43280,993
31/05/2007,15:45:00,43290,43300,43140,43170,2358
31/05/2007,16:30:00,43170,43265,43155,43180,1722
31/05/2007,17:15:00,43175,43215,43100,43215,1757
01/06/2007,09:00:00,43275,43310,43150,43250,2472
01/06/2007,09:45:00,43255,43260,43130,43185,1135
01/06/2007,10:30:00,43185,43230,43170,43215,1175
01/06/2007,11:15:00,43215,43215,43115,43115,680
01/06/2007,12:00:00,43110,43145,43075,43095,777
01/06/2007,12:45:00,43095,43095,43030,43035,725
01/06/2007,13:30:00,43045,43060,43000,43005,608
01/06/2007,14:15:00,43010,43135,43000,43095,2123
01/06/2007,15:00:00,43095,43135,43050,43115,989
01/06/2007,15:45:00,43115,43220,43090,43100,2080
01/06/2007,16:30:00,43100,43110,42990,43030,2534
01/06/2007,17:15:00,43030,43085,43010,43075,1088
04/06/2007,09:00:00,43075,43130,42935,43130,1712
04/06/2007,09:45:00,43130,43135,42975,42985,998
04/06/2007,10:30:00,42975,42980,42820,42885,1620
04/06/2007,11:15:00,42890,42915,42700,42760,2467
04/06/2007,12:00:00,42760,42830,42680,42740,1410
04/06/2007,12:45:00,42745,42755,42685,42735,536
04/06/2007,13:30:00,42740,42740,42580,42615,1096
04/06/2007,14:15:00,42615,42690,42520,42690,1932
04/06/2007,15:00:00,42695,42755,42645,42745,2224
04/06/2007,15:45:00,42750,42800,42715,42775,2091
04/06/2007,16:30:00,42775,42790,42685,42775,1614
04/06/2007,17:15:00,42775,42840,42765,42820,1132
05/06/2007,09:00:00,42880,42985,42850,42930,2862
05/06/2007,09:45:00,42930,43060,42905,43060,1593
05/06/2007,10:30:00,43060,43100,43020,43070,1369
05/06/2007,11:15:00,43075,43150,43075,43095,1119
05/06/2007,12:00:00,43095,43110,43050,43080,435
05/06/2007,12:45:00,43080,43080,42970,43005,916
05/06/2007,13:30:00,43010,43020,42970,42980,680
05/06/2007,14:15:00,42980,42990,42855,42900,2465
05/06/2007,15:00:00,42895,42965,42860,42945,1590
05/06/2007,15:45:00,42950,43040,42920,42985,2553
05/06/2007,16:30:00,42985,43070,42940,43050,1870
05/06/2007,17:15:00,43040,43060,42935,42935,1067
06/06/2007,09:00:00,42950,43075,42885,42905,2742
06/06/2007,09:45:00,42905,42935,42750,42785,2780
06/06/2007,10:30:00,42795,42810,42680,42755,2238
06/06/2007,11:15:00,42750,42750,42650,42675,1612
06/06/2007,12:00:00,42675,42695,42580,42645,1781
06/06/2007,12:45:00,42645,42735,42615,42730,925
06/06/2007,13:30:00,42730,42765,42705,42710,760
06/06/2007,14:15:00,42710,42735,42600,42710,1412
06/06/2007,15:00:00,42720,42790,42650,42700,1528
06/06/2007,15:45:00,42695,42720,42580,42640,2597
06/06/2007,16:30:00,42650,42650,42315,42420,4947
06/06/2007,17:15:00,42420,42445,42295,42315,1594
07/06/2007,09:00:00,42400,42535,42300,42340,4503
07/06/2007,09:45:00,42335,42435,42235,42425,4127
07/06/2007,10:30:00,42430,42475,42350,42400,3113
07/06/2007,11:15:00,42405,42435,42345,42370,3354
07/06/2007,12:00:00,42360,42365,42175,42260,3117
07/06/2007,12:45:00,42265,42390,42265,42360,1043
07/06/2007,13:30:00,42360,42380,42060,42060,2586
07/06/2007,14:15:00,42065,42195,42050,42140,3353
07/06/2007,15:00:00,42140,42185,42090,42180,1712
07/06/2007,15:45:00,42180,42255,42080,42115,3280
07/06/2007,16:30:00,42105,42190,41915,41940,4384
07/06/2007,17:15:00,41940,42035,41915,41995,1708
08/06/2007,09:00:00,41915,41965,41680,41950,3813
08/06/2007,09:45:00,41955,42000,41825,41840,2604
08/06/2007,10:30:00,41840,41875,41785,41820,1903
08/06/2007,11:15:00,41820,41850,41600,41600,2722
08/06/2007,12:00:00,41600,41685,41550,41660,2478
08/06/2007,12:45:00,41655,41710,41585,41705,974
08/06/2007,13:30:00,41710,41800,41675,41760,1606
08/06/2007,14:15:00,41760,41840,41710,41765,3245
08/06/2007,15:00:00,41755,41910,41690,41755,4214
08/06/2007,15:45:00,41760,41940,41745,41875,3761
08/06/2007,16:30:00,41880,41940,41670,41685,2872
08/06/2007,17:15:00,41690,41810,41690,41775,1204
11/06/2007,09:00:00,41880,42095,41825,41925,3319
11/06/2007,09:45:00,41930,41960,41850,41915,2868
11/06/2007,10:30:00,41915,41960,41810,41845,2915
11/06/2007,11:15:00,41845,41860,41790,41800,2038
11/06/2007,12:00:00,41795,41895,41790,41885,775
11/06/2007,12:45:00,41885,41885,41820,41840,2873
11/06/2007,13:30:00,41835,41885,41835,41870,481
11/06/2007,14:15:00,41870,41965,41870,41890,1076
11/06/2007,15:00:00,41890,41910,41815,41890,1411
11/06/2007,15:45:00,41890,41960,41805,41830,3666
11/06/2007,16:30:00,41830,41875,41760,41845,4618
11/06/2007,17:15:00,41845,41955,41805,41925,1942
12/06/2007,09:00:00,41840,41875,41675,41825,6615
12/06/2007,09:45:00,41825,41940,41805,41930,3046
12/06/2007,10:30:00,41930,41975,41890,41930,3060
12/06/2007,11:15:00,41935,41945,41840,41840,5197
12/06/2007,12:00:00,41840,41865,41710,41780,6590
12/06/2007,12:45:00,41780,41900,41775,41830,3533
12/06/2007,13:30:00,41825,41930,41815,41910,5582
12/06/2007,14:15:00,41915,41935,41760,41775,3079
12/06/2007,15:00:00,41775,41830,41725,41830,2270
12/06/2007,15:45:00,41830,41835,41570,41595,5201
12/06/2007,16:30:00,41600,41700,41545,41645,3307
12/06/2007,17:15:00,41645,41775,41640,41740,2106
13/06/2007,09:00:00,41565,41650,41455,41565,4488
13/06/2007,09:45:00,41565,41670,41525,41650,2155
13/06/2007,10:30:00,41655,41690,41570,41600,2586
13/06/2007,11:15:00,41600,41640,41530,41635,2726
13/06/2007,12:00:00,41635,41740,41630,41660,1339
13/06/2007,12:45:00,41660,41750,41650,41715,877
13/06/2007,13:30:00,41715,41795,41710,41770,1653
13/06/2007,14:15:00,41770,41970,41645,41950,5050
13/06/2007,15:00:00,41950,42025,41870,41910,5672
13/06/2007,15:45:00,41925,41980,41850,41935,11017
13/06/2007,16:30:00,41940,41975,41905,41935,5201
13/06/2007,17:15:00,41935,41985,41895,41955,2144
14/06/2007,09:00:00,42210,42385,42210,42280,3966
14/06/2007,09:45:00,42285,42285,42200,42240,4520
14/06/2007,10:30:00,42230,42300,42220,42300,3684
14/06/2007,11:15:00,42300,42330,42275,42280,1989
14/06/2007,12:00:00,42275,42320,42260,42310,2551
14/06/2007,12:45:00,42310,42310,42285,42290,1336
14/06/2007,13:30:00,42290,42345,42280,42330,639
14/06/2007,14:15:00,42325,42345,42210,42285,1794
14/06/2007,15:00:00,42285,42370,42265,42355,933
14/06/2007,15:45:00,42355,42445,42345,42435,2931
14/06/2007,16:30:00,42435,42640,42435,42530,3929
14/06/2007,17:15:00,42530,42670,42525,42635,3304
15/06/2007,09:00:00,42800,42875,42750,42770,348