DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
16/04/2007,09:00:00,42270,42545,42255,42515,4706
16/04/2007,10:00:00,42515,42590,42490,42555,2093
16/04/2007,11:00:00,42550,42560,42525,42525,834
16/04/2007,12:00:00,42525,42545,42490,42510,1120
16/04/2007,13:00:00,42510,42575,42500,42540,823
16/04/2007,14:00:00,42545,42625,42525,42605,1452
16/04/2007,15:00:00,42595,42670,42580,42610,1873
16/04/2007,16:00:00,42610,42690,42605,42660,2896
16/04/2007,17:00:00,42660,42710,42625,42710,1919
17/04/2007,09:00:00,42575,42610,42490,42595,2442
17/04/2007,10:00:00,42605,42635,42415,42420,3116
17/04/2007,11:00:00,42425,42535,42375,42535,2340
17/04/2007,12:00:00,42535,42600,42530,42535,1236
17/04/2007,13:00:00,42535,42570,42520,42550,436
17/04/2007,14:00:00,42555,42780,42540,42750,3015
17/04/2007,15:00:00,42755,42770,42580,42645,2235
17/04/2007,16:00:00,42645,42770,42645,42730,2499
17/04/2007,17:00:00,42730,42750,42655,42750,1636
18/04/2007,09:00:00,42700,42745,42495,42530,3716
18/04/2007,10:00:00,42530,42640,42505,42585,2433
18/04/2007,11:00:00,42580,42615,42535,42595,1076
18/04/2007,12:00:00,42595,42610,42550,42580,1156
18/04/2007,13:00:00,42580,42620,42465,42490,869
18/04/2007,14:00:00,42495,42505,42280,42370,3880
18/04/2007,15:00:00,42370,42440,42340,42385,2329
18/04/2007,16:00:00,42390,42465,42280,42460,3593
18/04/2007,17:00:00,42455,42630,42455,42600,2160
19/04/2007,09:00:00,42505,42505,41995,42000,7125
19/04/2007,10:00:00,41995,42135,41985,42130,2544
19/04/2007,11:00:00,42125,42140,42020,42055,1702
19/04/2007,12:00:00,42055,42110,42020,42080,1185
19/04/2007,13:00:00,42080,42085,42030,42060,546
19/04/2007,14:00:00,42070,42115,42040,42100,1031
19/04/2007,15:00:00,42100,42120,42040,42100,1683
19/04/2007,16:00:00,42100,42210,42060,42175,3153
19/04/2007,17:00:00,42175,42200,42115,42165,1729
20/04/2007,09:00:00,42380,42570,42380,42505,3457
20/04/2007,10:00:00,42505,42505,42430,42455,1204
20/04/2007,11:00:00,42455,42750,42455,42720,2838
20/04/2007,12:00:00,42715,42755,42625,42685,2255
20/04/2007,13:00:00,42685,42900,42665,42740,2643
20/04/2007,14:00:00,42735,42790,42710,42780,839
20/04/2007,15:00:00,42775,42875,42755,42775,2494
20/04/2007,16:00:00,42775,42825,42725,42740,2167
20/04/2007,17:00:00,42735,42770,42700,42700,1530
23/04/2007,09:00:00,42795,42915,42735,42750,4041
23/04/2007,10:00:00,42755,42830,42750,42805,1466
23/04/2007,11:00:00,42805,42805,42740,42770,1479
23/04/2007,12:00:00,42770,42835,42770,42815,688
23/04/2007,13:00:00,42810,42845,42800,42820,394
23/04/2007,14:00:00,42815,42820,42750,42785,649
23/04/2007,15:00:00,42785,42855,42750,42845,1777
23/04/2007,16:00:00,42845,42895,42790,42875,2270
23/04/2007,17:00:00,42870,42885,42810,42820,1146
24/04/2007,09:00:00,42835,42880,42780,42830,1947
24/04/2007,10:00:00,42830,42830,42550,42575,3702
24/04/2007,11:00:00,42570,42635,42510,42615,2562
24/04/2007,12:00:00,42620,42710,42610,42690,1620
24/04/2007,13:00:00,42695,42790,42665,42780,903
24/04/2007,14:00:00,42785,42800,42685,42705,915
24/04/2007,15:00:00,42705,42775,42675,42705,1247
24/04/2007,16:00:00,42705,42705,42520,42595,4577
24/04/2007,17:00:00,42600,42675,42585,42650,1733
25/04/2007,09:00:00,42740,42930,42740,42930,2442
25/04/2007,10:00:00,42930,42980,42915,42945,1803
25/04/2007,11:00:00,42940,42970,42900,42965,627
25/04/2007,12:00:00,42965,42975,42915,42970,573
25/04/2007,13:00:00,42975,43010,42955,42985,645
25/04/2007,14:00:00,42990,43195,42985,43145,2552
25/04/2007,15:00:00,43145,43215,43100,43100,1817
25/04/2007,16:00:00,43110,43140,42995,43040,2997
25/04/2007,17:00:00,43040,43140,43030,43100,1406
26/04/2007,09:00:00,43350,43350,43255,43285,2584
26/04/2007,10:00:00,43285,43285,43200,43205,1357
26/04/2007,11:00:00,43210,43210,43125,43130,1649
26/04/2007,12:00:00,43135,43215,43120,43195,757
26/04/2007,13:00:00,43190,43265,43190,43255,586
26/04/2007,14:00:00,43260,43300,43180,43205,1167
26/04/2007,15:00:00,43200,43245,43045,43060,2030
26/04/2007,16:00:00,43060,43205,43040,43190,3486
26/04/2007,17:00:00,43190,43220,43140,43215,1451
27/04/2007,09:00:00,43155,43225,43050,43095,2340
27/04/2007,10:00:00,43095,43140,43080,43130,1032
27/04/2007,11:00:00,43130,43150,43015,43035,1333
27/04/2007,12:00:00,43035,43095,43035,43085,680
27/04/2007,13:00:00,43080,43085,43030,43040,437
27/04/2007,14:00:00,43045,43095,42840,42890,3378
27/04/2007,15:00:00,42890,42925,42835,42895,1999
27/04/2007,16:00:00,42895,43035,42895,42955,3067
27/04/2007,17:00:00,42960,43035,42950,42970,1336
30/04/2007,09:00:00,42980,43150,42880,43150,1739
30/04/2007,10:00:00,43145,43200,43100,43145,1116
30/04/2007,11:00:00,43150,43220,43140,43155,891
30/04/2007,12:00:00,43160,43175,43105,43150,527
30/04/2007,13:00:00,43150,43180,43140,43145,263
30/04/2007,14:00:00,43145,43240,43140,43150,1146
30/04/2007,15:00:00,43150,43160,43070,43155,2239
30/04/2007,16:00:00,43160,43200,43125,43170,2218
30/04/2007,17:00:00,43170,43170,43065,43085,1315
02/05/2007,09:00:00,43230,43315,43195,43250,2858
02/05/2007,10:00:00,43255,43350,43245,43305,1418
02/05/2007,11:00:00,43305,43310,43250,43265,730
02/05/2007,12:00:00,43270,43270,43160,43165,1082
02/05/2007,13:00:00,43170,43200,43135,43160,653
02/05/2007,14:00:00,43160,43175,43085,43085,1361
02/05/2007,15:00:00,43085,43135,43015,43120,2151
02/05/2007,16:00:00,43130,43210,43125,43195,1909
02/05/2007,17:00:00,43195,43195,43135,43160,1323
03/05/2007,09:00:00,43230,43320,43165,43170,2399
03/05/2007,10:00:00,43170,43170,42865,42950,4231
03/05/2007,11:00:00,42945,42990,42920,42925,1616
03/05/2007,12:00:00,42925,42960,42885,42950,858
03/05/2007,13:00:00,42950,42980,42925,42930,459
03/05/2007,14:00:00,42930,43130,42870,43090,2384
03/05/2007,15:00:00,43095,43135,42965,43000,3145
03/05/2007,16:00:00,43005,43065,42925,43010,2848
03/05/2007,17:00:00,43020,43025,42970,42985,1296
04/05/2007,09:00:00,43060,43190,43045,43120,2597
04/05/2007,10:00:00,43120,43230,43090,43215,1648
04/05/2007,11:00:00,43205,43295,43180,43290,1606
04/05/2007,12:00:00,43290,43340,43255,43260,2160
04/05/2007,13:00:00,43260,43270,43235,43260,1069
04/05/2007,14:00:00,43265,43330,43190,43195,2778
04/05/2007,15:00:00,43205,43265,43175,43245,2750
04/05/2007,16:00:00,43245,43335,43225,43280,2094
04/05/2007,17:00:00,43280,43295,43240,43250,1566
07/05/2007,09:00:00,43385,43390,43105,43125,2421
07/05/2007,10:00:00,43130,43220,43090,43195,1417
07/05/2007,11:00:00,43195,43235,43190,43210,425
07/05/2007,12:00:00,43210,43230,43195,43215,371
07/05/2007,13:00:00,43215,43280,43215,43245,638
07/05/2007,14:00:00,43245,43260,43215,43235,406
07/05/2007,15:00:00,43240,43280,43225,43245,669
07/05/2007,16:00:00,43240,43255,43205,43245,872
07/05/2007,17:00:00,43250,43275,43220,43270,853
08/05/2007,09:00:00,43230,43235,42990,43025,3310
08/05/2007,10:00:00,43030,43090,43005,43070,3740
08/05/2007,11:00:00,43065,43070,42795,42805,3020
08/05/2007,12:00:00,42800,42845,42745,42745,1863
08/05/2007,13:00:00,42745,42770,42645,42720,1794
08/05/2007,14:00:00,42725,42830,42720,42805,1192
08/05/2007,15:00:00,42810,42855,42770,42805,1818
08/05/2007,16:00:00,42805,42945,42765,42930,2586
08/05/2007,17:00:00,42930,42990,42875,42980,2016
09/05/2007,09:00:00,43000,43275,43000,43210,3186
09/05/2007,10:00:00,43205,43205,43130,43130,979
09/05/2007,11:00:00,43130,43135,43055,43080,1493
09/05/2007,12:00:00,43075,43120,43030,43050,2165
09/05/2007,13:00:00,43050,43065,43015,43025,557
09/05/2007,14:00:00,43020,43115,42955,43105,1865
09/05/2007,15:00:00,43110,43240,43090,43180,2364
09/05/2007,16:00:00,43185,43265,43095,43120,2448
09/05/2007,17:00:00,43120,43175,43120,43150,1464
10/05/2007,09:00:00,43240,43295,43125,43195,2715
10/05/2007,10:00:00,43195,43250,43035,43040,2077
10/05/2007,11:00:00,43040,43040,42950,42995,2713
10/05/2007,12:00:00,43000,43035,42915,42950,1016
10/05/2007,13:00:00,42960,42995,42915,42960,1713
10/05/2007,14:00:00,42960,43025,42935,43020,1449
10/05/2007,15:00:00,43020,43035,42895,42935,4041
10/05/2007,16:00:00,42930,43025,42910,42980,2096
10/05/2007,17:00:00,42980,42990,42685,42730,3317
11/05/2007,09:00:00,42600,42645,42505,42580,3425
11/05/2007,10:00:00,42585,42595,42330,42415,3843
11/05/2007,11:00:00,42415,42540,42400,42520,2197
11/05/2007,12:00:00,42525,42630,42495,42535,1982
11/05/2007,13:00:00,42535,42565,42480,42530,674
11/05/2007,14:00:00,42535,42710,42485,42665,3477
11/05/2007,15:00:00,42660,42705,42610,42635,5028
11/05/2007,16:00:00,42635,42890,42595,42885,4892
11/05/2007,17:00:00,42885,42905,42820,42895,2228
14/05/2007,09:00:00,43050,43220,43020,43100,3491
14/05/2007,10:00:00,43100,43115,43040,43080,1636
14/05/2007,11:00:00,43075,43090,42875,42875,4185
14/05/2007,12:00:00,42875,42950,42840,42925,1649
14/05/2007,13:00:00,42925,42975,42895,42945,692
14/05/2007,14:00:00,42950,43015,42940,42990,1249
14/05/2007,15:00:00,42990,43015,42945,42970,1055
14/05/2007,16:00:00,42975,42980,42810,42915,5374
14/05/2007,17:00:00,42915,42940,42810,42930,1831
15/05/2007,09:00:00,42800,42980,42770,42935,3075
15/05/2007,10:00:00,42930,43080,42905,43030,2138
15/05/2007,11:00:00,43030,43050,42955,43035,3657
15/05/2007,12:00:00,43035,43045,42955,42955,1170
15/05/2007,13:00:00,42955,42965,42895,42945,992
15/05/2007,14:00:00,42950,43630,42890,43115,4289
15/05/2007,15:00:00,43110,43140,42985,43070,3564
15/05/2007,16:00:00,43070,43250,43055,43190,4810
15/05/2007,17:00:00,43185,43340,43165,43335,4485
16/05/2007,09:00:00,43165,43235,43095,43175,2679
16/05/2007,10:00:00,43175,43285,43135,43160,2169
16/05/2007,11:00:00,43160,43220,43135,43150,1288
16/05/2007,12:00:00,43150,43180,43125,43130,853
16/05/2007,13:00:00,43130,43180,43115,43170,571
16/05/2007,14:00:00,43170,43235,43120,43165,1285
16/05/2007,15:00:00,43170,43230,43140,43190,2501
16/05/2007,16:00:00,43190,43215,43050,43100,3469
16/05/2007,17:00:00,43100,43120,43020,43100,2136
17/05/2007,09:00:00,43250,43255,43080,43145,2413
17/05/2007,10:00:00,43145,43175,43090,43170,1154
17/05/2007,11:00:00,43170,43210,43170,43195,1123
17/05/2007,12:00:00,43195,43240,43180,43225,932
17/05/2007,13:00:00,43230,43250,43220,43230,563
17/05/2007,14:00:00,43235,43275,43145,43180,1214
17/05/2007,15:00:00,43180,43210,43145,43165,1652
17/05/2007,16:00:00,43165,43220,43145,43190,2261
17/05/2007,17:00:00,43185,43230,43170,43230,1522
18/05/2007,09:00:00,43225,43565,43225,43530,4120
18/05/2007,10:00:00,43530,43620,43520,43530,2332
18/05/2007,11:00:00,43535,43605,43505,43540,1680
18/05/2007,12:00:00,43540,43575,43475,43545,1374
18/05/2007,13:00:00,43545,43575,43525,43565,460
18/05/2007,14:00:00,43570,43620,43550,43585,870
18/05/2007,15:00:00,43590,43650,43570,43640,1631
18/05/2007,16:00:00,43645,43775,43645,43735,3237
18/05/2007,17:00:00,43735,43810,43725,43760,1766
21/05/2007,09:00:00,43900,43905,43650,43795,3966
21/05/2007,10:00:00,43795,43800,43695,43720,1512
21/05/2007,11:00:00,43715,43750,43625,43650,1530
21/05/2007,12:00:00,43645,43705,43640,43655,959
21/05/2007,13:00:00,43655,43725,43615,43700,952
21/05/2007,14:00:00,43700,43770,43695,43700,1121
21/05/2007,15:00:00,43700,43740,43665,43695,1926
21/05/2007,16:00:00,43690,43745,43645,43700,1859
21/05/2007,17:00:00,43700,43705,43605,43625,1919
22/05/2007,09:00:00,43685,43735,43480,43615,3725
22/05/2007,10:00:00,43615,43695,43565,43690,1809
22/05/2007,11:00:00,43690,43735,43645,43650,1812
22/05/2007,12:00:00,43650,43685,43620,43630,671
22/05/2007,13:00:00,43635,43685,43615,43680,919
22/05/2007,14:00:00,43685,43685,43630,43660,494
22/05/2007,15:00:00,43660,43680,43540,43560,1809
22/05/2007,16:00:00,43555,43605,43445,43495,2951
22/05/2007,17:00:00,43500,43500,43385,43445,2202
23/05/2007,09:00:00,43440,43555,43395,43520,2339
23/05/2007,10:00:00,43525,43590,43505,43580,1566
23/05/2007,11:00:00,43580,43620,43550,43555,1202
23/05/2007,12:00:00,43560,43590,43535,43585,1489
23/05/2007,13:00:00,43580,43640,43575,43630,537
23/05/2007,14:00:00,43625,43750,43610,43740,1365
23/05/2007,15:00:00,43740,43740,43635,43675,1741
23/05/2007,16:00:00,43675,43725,43665,43690,1336
23/05/2007,17:00:00,43690,43695,43630,43695,1308
24/05/2007,09:00:00,43485,43570,43085,43175,6404
24/05/2007,10:00:00,43185,43270,43135,43260,2282
24/05/2007,11:00:00,43260,43295,43225,43235,1316
24/05/2007,12:00:00,43235,43250,43200,43225,510
24/05/2007,13:00:00,43230,43245,43150,43165,667
24/05/2007,14:00:00,43165,43340,43150,43305,1501
24/05/2007,15:00:00,43305,43340,43210,43300,1307
24/05/2007,16:00:00,43305,43455,43175,43180,4585
24/05/2007,17:00:00,43180,43215,43005,43015,3622
25/05/2007,09:00:00,42915,43015,42845,42995,3158
25/05/2007,10:00:00,42990,43100,42875,42915,2933
25/05/2007,11:00:00,42900,42985,42835,42970,2521
25/05/2007,12:00:00,42965,42975,42910,42930,484
25/05/2007,13:00:00,42930,43025,42920,43015,479
25/05/2007,14:00:00,43020,43125,43020,43045,1061
25/05/2007,15:00:00,43040,43085,42995,43045,1555
25/05/2007,16:00:00,43040,43155,42995,43095,2834
25/05/2007,17:00:00,43095,43165,43090,43150,1238
28/05/2007,09:00:00,43150,43310,43150,43260,938
28/05/2007,10:00:00,43260,43275,43245,43265,320
28/05/2007,11:00:00,43270,43270,43100,43110,755
28/05/2007,12:00:00,43115,43125,43025,43090,978
28/05/2007,13:00:00,43090,43100,43080,43080,94
28/05/2007,14:00:00,43080,43085,43060,43070,126
28/05/2007,15:00:00,43070,43135,43045,43125,352
28/05/2007,16:00:00,43125,43215,43125,43185,551
28/05/2007,17:00:00,43190,43275,43190,43260,742
29/05/2007,09:00:00,43305,43335,43140,43155,2395
29/05/2007,10:00:00,43155,43185,43115,43185,1245
29/05/2007,11:00:00,43185,43260,43175,43200,805
29/05/2007,12:00:00,43200,43285,43185,43250,679
29/05/2007,13:00:00,43250,43250,43195,43210,422
29/05/2007,14:00:00,43210,43215,43150,43165,771
29/05/2007,15:00:00,43165,43180,43110,43140,1565
29/05/2007,16:00:00,43150,43195,43030,43070,3094
29/05/2007,17:00:00,43075,43090,43015,43080,1619
30/05/2007,09:00:00,43000,43000,42685,42695,2900
30/05/2007,10:00:00,42690,42710,42610,42645,2496
30/05/2007,11:00:00,42645,42660,42510,42620,2189
30/05/2007,12:00:00,42620,42670,42610,42655,1163
30/05/2007,13:00:00,42655,42735,42600,42700,1038
30/05/2007,14:00:00,42700,42760,42690,42745,981
30/05/2007,15:00:00,42740,42800,42630,42795,2055
30/05/2007,16:00:00,42795,42965,42780,42935,3669
30/05/2007,17:00:00,42935,43095,42925,43085,2275
31/05/2007,09:00:00,43320,43410,43230,43280,3286
31/05/2007,10:00:00,43280,43330,43225,43230,972
31/05/2007,11:00:00,43225,43235,43190,43205,795
31/05/2007,12:00:00,43205,43235,43160,43200,725
31/05/2007,13:00:00,43195,43275,43190,43245,468
31/05/2007,14:00:00,43235,43290,43200,43220,971
31/05/2007,15:00:00,43220,43315,43175,43215,2019
31/05/2007,16:00:00,43215,43265,43140,43240,2409
31/05/2007,17:00:00,43240,43245,43100,43215,2402
01/06/2007,09:00:00,43275,43310,43150,43165,2758
01/06/2007,10:00:00,43165,43230,43130,43200,1639
01/06/2007,11:00:00,43205,43230,43115,43115,1065
01/06/2007,12:00:00,43110,43145,43045,43085,1085
01/06/2007,13:00:00,43085,43085,43005,43010,791
01/06/2007,14:00:00,43010,43135,43000,43095,2357
01/06/2007,15:00:00,43095,43155,43050,43120,1520
01/06/2007,16:00:00,43120,43220,42990,43005,3122
01/06/2007,17:00:00,43010,43085,42995,43075,2049
04/06/2007,09:00:00,43075,43135,42935,43055,2113
04/06/2007,10:00:00,43055,43070,42870,42875,1503
04/06/2007,11:00:00,42870,42915,42700,42760,3181
04/06/2007,12:00:00,42760,42830,42680,42700,1703
04/06/2007,13:00:00,42700,42750,42620,42625,794
04/06/2007,14:00:00,42625,42690,42520,42690,2477
04/06/2007,15:00:00,42695,42800,42645,42740,3155
04/06/2007,16:00:00,42740,42790,42685,42735,2258
04/06/2007,17:00:00,42735,42840,42710,42820,1648
05/06/2007,09:00:00,42880,42985,42850,42935,3298
05/06/2007,10:00:00,42940,43100,42940,43080,2243
05/06/2007,11:00:00,43080,43150,43055,43095,1402
05/06/2007,12:00:00,43095,43110,43050,43060,571
05/06/2007,13:00:00,43060,43065,42970,42980,1208
05/06/2007,14:00:00,42980,43020,42855,42900,2717
05/06/2007,15:00:00,42895,42965,42860,42935,1892
05/06/2007,16:00:00,42940,43050,42930,43040,3560
05/06/2007,17:00:00,43040,43070,42935,42935,1628
06/06/2007,09:00:00,42950,43075,42835,42905,3588
06/06/2007,10:00:00,42900,42900,42680,42780,3717
06/06/2007,11:00:00,42780,42795,42650,42675,2067
06/06/2007,12:00:00,42675,42695,42580,42655,2267
06/06/2007,13:00:00,42650,42765,42640,42745,978
06/06/2007,14:00:00,42745,42760,42600,42710,1633
06/06/2007,15:00:00,42720,42790,42610,42630,2507
06/06/2007,16:00:00,42625,42675,42340,42350,5056
06/06/2007,17:00:00,42345,42450,42295,42315,3103
07/06/2007,09:00:00,42400,42535,42235,42295,5973
07/06/2007,10:00:00,42295,42475,42290,42420,4765
07/06/2007,11:00:00,42420,42435,42345,42370,4359
07/06/2007,12:00:00,42360,42365,42175,42315,3404
07/06/2007,13:00:00,42315,42390,42215,42220,1282
07/06/2007,14:00:00,42215,42225,42050,42140,5413
07/06/2007,15:00:00,42140,42240,42090,42225,2797
07/06/2007,16:00:00,42230,42255,42010,42090,4795
07/06/2007,17:00:00,42085,42100,41915,41995,3492
08/06/2007,09:00:00,41915,42000,41680,41955,4929
08/06/2007,10:00:00,41955,41980,41785,41860,3028
08/06/2007,11:00:00,41865,41865,41600,41600,3085
08/06/2007,12:00:00,41600,41685,41550,41670,2750
08/06/2007,13:00:00,41665,41780,41585,41740,1717
08/06/2007,14:00:00,41740,41840,41710,41765,3836
08/06/2007,15:00:00,41755,41940,41690,41890,5961
08/06/2007,16:00:00,41895,41940,41820,41830,3407
08/06/2007,17:00:00,41830,41830,41670,41775,2683
11/06/2007,09:00:00,41880,42095,41825,41930,4045
11/06/2007,10:00:00,41925,41960,41850,41900,3879
11/06/2007,11:00:00,41900,41905,41790,41800,3216
11/06/2007,12:00:00,41795,41895,41790,41855,3357
11/06/2007,13:00:00,41855,41885,41820,41875,551
11/06/2007,14:00:00,41870,41965,41855,41890,1297
11/06/2007,15:00:00,41890,41960,41815,41940,2880
11/06/2007,16:00:00,41940,41960,41760,41850,5289
11/06/2007,17:00:00,41850,41955,41805,41925,3468
12/06/2007,09:00:00,41840,41890,41675,41870,7515
12/06/2007,10:00:00,41880,41975,41855,41915,4257
12/06/2007,11:00:00,41920,41960,41840,41840,6146
12/06/2007,12:00:00,41840,41865,41710,41825,8040
12/06/2007,13:00:00,41820,41900,41785,41840,7268
12/06/2007,14:00:00,41845,41935,41760,41775,3476
12/06/2007,15:00:00,41775,41835,41725,41770,4904
12/06/2007,16:00:00,41765,41795,41570,41625,4752
12/06/2007,17:00:00,41625,41775,41545,41740,3228
13/06/2007,09:00:00,41565,41650,41455,41540,5315
13/06/2007,10:00:00,41540,41690,41525,41635,2883
13/06/2007,11:00:00,41635,41650,41530,41635,3757
13/06/2007,12:00:00,41635,41740,41630,41665,1610
13/06/2007,13:00:00,41675,41765,41650,41750,1673
13/06/2007,14:00:00,41750,41970,41645,41950,5636
13/06/2007,15:00:00,41950,42025,41870,41900,13401
13/06/2007,16:00:00,41905,41980,41850,41955,7649
13/06/2007,17:00:00,41945,41985,41895,41955,2984
14/06/2007,09:00:00,42210,42385,42210,42245,6124
14/06/2007,10:00:00,42245,42300,42200,42260,5261
14/06/2007,11:00:00,42260,42330,42240,42280,2774
14/06/2007,12:00:00,42275,42320,42260,42305,3414
14/06/2007,13:00:00,42300,42345,42280,42330,934
14/06/2007,14:00:00,42330,42345,42210,42285,1972
14/06/2007,15:00:00,42285,42435,42265,42410,2229
14/06/2007,16:00:00,42405,42605,42390,42580,3839
14/06/2007,17:00:00,42585,42670,42520,42635,5029
15/06/2007,09:00:00,42800,42875,42750,42770,348