DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
23/07/2007,09:00:00,41840,41900,41600,41660,2300
23/07/2007,09:45:00,41670,41770,41575,41730,1480
23/07/2007,10:30:00,41735,41830,41665,41830,1199
23/07/2007,11:15:00,41825,41855,41755,41810,758
23/07/2007,12:00:00,41805,41805,41700,41735,541
23/07/2007,12:45:00,41735,41900,41730,41865,497
23/07/2007,13:30:00,41865,41930,41865,41885,605
23/07/2007,14:15:00,41890,41920,41855,41920,470
23/07/2007,15:00:00,41915,41965,41890,41925,1138
23/07/2007,15:45:00,41920,41940,41780,41870,1952
23/07/2007,16:30:00,41880,41990,41855,41940,1063
23/07/2007,17:15:00,41940,42050,41930,42050,883
24/07/2007,09:00:00,41920,41995,41865,41955,1553
24/07/2007,09:45:00,41950,42020,41895,41980,1158
24/07/2007,10:30:00,41975,42040,41920,41970,886
24/07/2007,11:15:00,41970,42035,41940,41975,915
24/07/2007,12:00:00,41975,41975,41790,41790,1516
24/07/2007,12:45:00,41790,41815,41705,41775,735
24/07/2007,13:30:00,41770,41780,41395,41685,2152
24/07/2007,14:15:00,41680,41680,41455,41470,1701
24/07/2007,15:00:00,41470,41540,41370,41420,1769
24/07/2007,15:45:00,41420,41450,41290,41400,2155
24/07/2007,16:30:00,41400,41510,41340,41430,2028
24/07/2007,17:15:00,41435,41450,41165,41170,2281
25/07/2007,09:00:00,41000,41075,40885,40955,3303
25/07/2007,09:45:00,40950,40955,40800,40855,2017
25/07/2007,10:30:00,40870,41030,40830,41015,1611
25/07/2007,11:15:00,41005,41025,40915,40970,824
25/07/2007,12:00:00,40970,41135,40970,41110,751
25/07/2007,12:45:00,41120,41160,41040,41145,671
25/07/2007,13:30:00,41145,41205,41125,41195,497
25/07/2007,14:15:00,41190,41295,41190,41210,1250
25/07/2007,15:00:00,41205,41210,41090,41155,1236
25/07/2007,15:45:00,41160,41210,40900,40975,2058
25/07/2007,16:30:00,40965,40980,40500,40845,4821
25/07/2007,17:15:00,40845,40865,40710,40865,1831
26/07/2007,09:00:00,40900,41025,40840,40930,2765
26/07/2007,09:45:00,40940,41020,40765,40800,1706
26/07/2007,10:30:00,40795,40870,40685,40855,2126
26/07/2007,11:15:00,40850,40935,40820,40820,849
26/07/2007,12:00:00,40820,40835,40650,40675,1999
26/07/2007,12:45:00,40665,40725,40320,40410,2580
26/07/2007,13:30:00,40420,40440,40170,40330,2585
26/07/2007,14:15:00,40340,40400,40100,40165,2638
26/07/2007,15:00:00,40170,40345,40105,40225,2507
26/07/2007,15:45:00,40230,40510,40180,40370,3007
26/07/2007,16:30:00,40375,40420,40050,40120,2724
26/07/2007,17:15:00,40110,40120,39850,39895,3762
27/07/2007,09:00:00,39815,39970,39565,39880,3815
27/07/2007,09:45:00,39890,39990,39690,39960,3079
27/07/2007,10:30:00,39960,40270,39945,40155,3760
27/07/2007,11:15:00,40155,40175,39985,39985,1719
27/07/2007,12:00:00,39990,40180,39870,40150,1989
27/07/2007,12:45:00,40150,40155,39640,39640,2674
27/07/2007,13:30:00,39635,39895,39605,39830,2036
27/07/2007,14:15:00,39830,40085,39780,39895,2577
27/07/2007,15:00:00,39900,40105,39845,39950,2014
27/07/2007,15:45:00,39950,40220,39895,40075,3064
27/07/2007,16:30:00,40085,40165,39800,39980,2682
27/07/2007,17:15:00,39975,39975,39755,39800,1268
30/07/2007,09:00:00,39950,40070,39770,39980,2062
30/07/2007,09:45:00,39990,40085,39895,39965,1171
30/07/2007,10:30:00,39965,39965,39680,39700,1464
30/07/2007,11:15:00,39695,39855,39695,39830,780
30/07/2007,12:00:00,39830,39905,39600,39710,1894
30/07/2007,12:45:00,39695,39880,39655,39725,1019
30/07/2007,13:30:00,39725,39785,39630,39700,577
30/07/2007,14:15:00,39685,39935,39685,39865,1034
30/07/2007,15:00:00,39865,39975,39790,39855,827
30/07/2007,15:45:00,39860,40030,39860,39965,1453
30/07/2007,16:30:00,39965,39965,39710,39750,1944
30/07/2007,17:15:00,39755,39810,39730,39745,1241
31/07/2007,09:00:00,40080,40185,40005,40120,2486
31/07/2007,09:45:00,40120,40220,40120,40210,1484
31/07/2007,10:30:00,40205,40390,40205,40340,1891
31/07/2007,11:15:00,40345,40440,40335,40420,1085
31/07/2007,12:00:00,40420,40430,40345,40385,619
31/07/2007,12:45:00,40390,40470,40380,40455,923
31/07/2007,13:30:00,40455,40485,40425,40450,603
31/07/2007,14:15:00,40450,40500,40340,40380,1437
31/07/2007,15:00:00,40375,40425,40320,40325,1247
31/07/2007,15:45:00,40325,40470,40295,40295,2434
31/07/2007,16:30:00,40310,40385,40150,40370,2673
31/07/2007,17:15:00,40380,40495,40350,40490,1896
01/08/2007,09:00:00,39705,39755,39515,39625,4380
01/08/2007,09:45:00,39630,39690,39480,39525,2114
01/08/2007,10:30:00,39530,39530,39355,39530,1933
01/08/2007,11:15:00,39530,39725,39490,39695,1595
01/08/2007,12:00:00,39700,39750,39580,39615,1655
01/08/2007,12:45:00,39605,39790,39590,39725,1515
01/08/2007,13:30:00,39720,39805,39655,39780,1083
01/08/2007,14:15:00,39770,39900,39665,39870,2191
01/08/2007,15:00:00,39870,39960,39780,39825,1651
01/08/2007,15:45:00,39815,39995,39680,39900,4484
01/08/2007,16:30:00,39900,39945,39605,39730,3280
01/08/2007,17:15:00,39715,39775,39540,39660,1839
02/08/2007,09:00:00,39905,39960,39705,39810,3157
02/08/2007,09:45:00,39805,39860,39700,39750,1933
02/08/2007,10:30:00,39750,39810,39665,39695,1006
02/08/2007,11:15:00,39700,39765,39655,39720,879
02/08/2007,12:00:00,39725,39805,39705,39745,1050
02/08/2007,12:45:00,39750,39900,39720,39885,637
02/08/2007,13:30:00,39885,39900,39805,39880,596
02/08/2007,14:15:00,39880,39970,39850,39945,949
02/08/2007,15:00:00,39935,39970,39840,39920,2875
02/08/2007,15:45:00,39925,39985,39845,39920,2733
02/08/2007,16:30:00,39925,39995,39785,39800,2509
02/08/2007,17:15:00,39805,39930,39775,39900,1112
03/08/2007,09:00:00,39975,40075,39910,40060,1832
03/08/2007,09:45:00,40055,40055,39895,39965,1318
03/08/2007,10:30:00,39965,40040,39915,40005,1387
03/08/2007,11:15:00,40005,40040,39945,39970,482
03/08/2007,12:00:00,39970,40020,39960,39985,409
03/08/2007,12:45:00,39985,40020,39950,40010,266
03/08/2007,13:30:00,40010,40080,40000,40040,500
03/08/2007,14:15:00,40040,40115,39870,39920,2398
03/08/2007,15:00:00,39920,39935,39815,39895,1376
03/08/2007,15:45:00,39885,39900,39495,39655,3347
03/08/2007,16:30:00,39655,39715,39465,39655,2529
03/08/2007,17:15:00,39655,39670,39535,39620,1112
06/08/2007,09:00:00,39350,39410,39175,39380,3051
06/08/2007,09:45:00,39375,39480,39310,39365,1411
06/08/2007,10:30:00,39360,39455,39330,39440,1028
06/08/2007,11:15:00,39440,39560,39425,39555,1250
06/08/2007,12:00:00,39560,39600,39510,39520,809
06/08/2007,12:45:00,39525,39595,39525,39550,446
06/08/2007,13:30:00,39550,39570,39465,39520,727
06/08/2007,14:15:00,39520,39565,39495,39555,726
06/08/2007,15:00:00,39555,39575,39415,39415,1079
06/08/2007,15:45:00,39420,39500,39320,39360,3844
06/08/2007,16:30:00,39355,39450,39225,39280,2519
06/08/2007,17:15:00,39270,39360,39270,39305,1244
07/08/2007,09:00:00,39700,39790,39615,39655,2829
07/08/2007,09:45:00,39655,39730,39645,39700,998
07/08/2007,10:30:00,39700,39820,39685,39780,937
07/08/2007,11:15:00,39780,39840,39765,39830,584
07/08/2007,12:00:00,39830,39845,39790,39825,783
07/08/2007,12:45:00,39830,39865,39825,39830,527
07/08/2007,13:30:00,39825,39890,39820,39870,542
07/08/2007,14:15:00,39875,39920,39735,39775,4079
07/08/2007,15:00:00,39780,39780,39680,39740,1775
07/08/2007,15:45:00,39740,39945,39735,39880,2511
07/08/2007,16:30:00,39875,39980,39830,39960,1596
07/08/2007,17:15:00,39955,40125,39945,40020,1556
08/08/2007,09:00:00,40220,40385,40160,40325,2396
08/08/2007,09:45:00,40325,40340,40280,40280,758
08/08/2007,10:30:00,40280,40285,40145,40190,1256
08/08/2007,11:15:00,40185,40265,40165,40230,631
08/08/2007,12:00:00,40230,40320,40230,40305,474
08/08/2007,12:45:00,40300,40370,40295,40365,550
08/08/2007,13:30:00,40360,40395,40340,40390,415
08/08/2007,14:15:00,40395,40395,40265,40265,698
08/08/2007,15:00:00,40270,40365,40255,40355,1224
08/08/2007,15:45:00,40355,40580,40325,40540,2576
08/08/2007,16:30:00,40540,40865,40535,40775,2542
08/08/2007,17:15:00,40780,40890,40750,40765,1124
09/08/2007,09:00:00,40660,40710,40545,40675,2347
09/08/2007,09:45:00,40680,40695,40520,40560,1437
09/08/2007,10:30:00,40560,40600,40420,40465,2094
09/08/2007,11:15:00,40460,40660,40460,40590,1932
09/08/2007,12:00:00,40590,40675,40580,40605,1270
09/08/2007,12:45:00,40620,40620,40385,40395,2286
09/08/2007,13:30:00,40395,40610,40395,40550,1519
09/08/2007,14:15:00,40550,40600,40200,40215,3249
09/08/2007,15:00:00,40205,40290,40070,40175,3865
09/08/2007,15:45:00,40185,40420,40160,40400,3270
09/08/2007,16:30:00,40395,40545,40285,40440,4494
09/08/2007,17:15:00,40435,40440,40240,40320,1115
10/08/2007,09:00:00,39950,39950,39540,39590,3670
10/08/2007,09:45:00,39590,39825,39570,39800,2351
10/08/2007,10:30:00,39800,39845,39695,39725,1739
10/08/2007,11:15:00,39725,39725,39525,39535,1392
10/08/2007,12:00:00,39540,39555,39145,39200,3274
10/08/2007,12:45:00,39200,39245,39010,39055,2759
10/08/2007,13:30:00,39055,39165,38935,39105,2723
10/08/2007,14:15:00,39095,39255,39060,39185,2901
10/08/2007,15:00:00,39185,39410,39085,39135,3284
10/08/2007,15:45:00,39130,39350,39045,39080,2981
10/08/2007,16:30:00,39075,39335,38925,39315,3217
10/08/2007,17:15:00,39320,39365,39115,39130,1751
13/08/2007,09:00:00,39545,39660,39420,39645,2619
13/08/2007,09:45:00,39645,39645,39530,39535,1172
13/08/2007,10:30:00,39535,39535,39380,39415,1497
13/08/2007,11:15:00,39420,39430,39320,39330,1089
13/08/2007,12:00:00,39330,39395,39325,39375,578
13/08/2007,12:45:00,39380,39455,39355,39415,453
13/08/2007,13:30:00,39425,39610,39410,39600,766
13/08/2007,14:15:00,39605,39725,39575,39710,1758
13/08/2007,15:00:00,39710,39820,39690,39735,1333
13/08/2007,15:45:00,39730,39780,39635,39765,1590
13/08/2007,16:30:00,39765,39770,39595,39650,1374
13/08/2007,17:15:00,39650,39775,39625,39730,1053
14/08/2007,09:00:00,39690,39690,39330,39505,1630
14/08/2007,09:45:00,39505,39600,39485,39495,984
14/08/2007,10:30:00,39500,39570,39450,39560,943
14/08/2007,11:15:00,39560,39710,39555,39635,1246
14/08/2007,12:00:00,39640,39720,39580,39645,1234
14/08/2007,12:45:00,39645,39705,39615,39690,388
14/08/2007,13:30:00,39690,39710,39625,39650,627
14/08/2007,14:15:00,39650,39880,39630,39865,1758
14/08/2007,15:00:00,39870,39980,39840,39915,1824
14/08/2007,15:45:00,39915,39915,39640,39680,2887
14/08/2007,16:30:00,39675,39750,39300,39350,3229
14/08/2007,17:15:00,39350,39540,39350,39520,1436
16/08/2007,09:00:00,38650,38820,38500,38820,3408
16/08/2007,09:45:00,38815,38875,38660,38745,2480
16/08/2007,10:30:00,38745,38790,38680,38680,1907
16/08/2007,11:15:00,38685,38685,38460,38590,3633
16/08/2007,12:00:00,38590,38640,38390,38485,2013
16/08/2007,12:45:00,38485,38580,38370,38400,1668
16/08/2007,13:30:00,38400,38530,38300,38370,2463
16/08/2007,14:15:00,38370,38580,38350,38530,2218
16/08/2007,15:00:00,38525,38625,38410,38610,2573
16/08/2007,15:45:00,38610,38650,38195,38195,4650
16/08/2007,16:30:00,38195,38360,38135,38235,3665
16/08/2007,17:15:00,38240,38250,38060,38155,2395
17/08/2007,09:00:00,37840,38410,37710,38400,4640
17/08/2007,09:45:00,38405,38505,38290,38395,3843
17/08/2007,10:30:00,38380,38400,38255,38305,1924
17/08/2007,11:15:00,38305,38330,38085,38170,1876
17/08/2007,12:00:00,38175,38225,38040,38170,1176
17/08/2007,12:45:00,38170,38190,37940,37950,1211
17/08/2007,13:30:00,37950,38275,37945,38250,1579
17/08/2007,14:15:00,38255,39290,38255,38940,6858
17/08/2007,15:00:00,38950,39175,38905,39075,2731
17/08/2007,15:45:00,39070,39085,38730,38750,3493
17/08/2007,16:30:00,38740,38820,38500,38820,3718
17/08/2007,17:15:00,38805,38920,38750,38860,1677
20/08/2007,09:00:00,39190,39235,39000,39235,2488
20/08/2007,09:45:00,39230,39305,39160,39170,1807
20/08/2007,10:30:00,39165,39225,39105,39175,1245
20/08/2007,11:15:00,39175,39245,39120,39140,939
20/08/2007,12:00:00,39140,39200,39065,39180,925
20/08/2007,12:45:00,39180,39225,39120,39220,392
20/08/2007,13:30:00,39220,39235,39180,39230,464
20/08/2007,14:15:00,39230,39300,39170,39250,961
20/08/2007,15:00:00,39250,39275,39115,39120,1321
20/08/2007,15:45:00,39120,39185,39040,39085,2420
20/08/2007,16:30:00,39080,39155,39005,39090,1613
20/08/2007,17:15:00,39090,39125,39030,39050,972
21/08/2007,09:00:00,39150,39230,38905,38970,2714
21/08/2007,09:45:00,38965,38995,38825,38895,2400
21/08/2007,10:30:00,38895,38935,38860,38895,988
21/08/2007,11:15:00,38895,39105,38895,39015,1601
21/08/2007,12:00:00,39015,39030,38890,38965,1007
21/08/2007,12:45:00,38960,39225,38945,39140,1927
21/08/2007,13:30:00,39140,39305,39095,39295,1855
21/08/2007,14:15:00,39295,39310,39060,39070,2166
21/08/2007,15:00:00,39060,39135,38965,39100,2026
21/08/2007,15:45:00,39100,39180,38975,39030,2120
21/08/2007,16:30:00,39030,39140,38990,38990,1717
21/08/2007,17:15:00,38990,39185,38975,39130,1195
22/08/2007,09:00:00,39125,39490,39125,39445,2805
22/08/2007,09:45:00,39445,39540,39425,39510,1780
22/08/2007,10:30:00,39505,39535,39440,39465,783
22/08/2007,11:15:00,39465,39480,39420,39435,491
22/08/2007,12:00:00,39435,39600,39430,39595,723
22/08/2007,12:45:00,39595,39630,39520,39560,842
22/08/2007,13:30:00,39550,39590,39520,39575,429
22/08/2007,14:15:00,39575,39670,39560,39650,1072
22/08/2007,15:00:00,39650,39770,39620,39745,1323
22/08/2007,15:45:00,39745,39765,39640,39725,1580
22/08/2007,16:30:00,39725,39800,39655,39710,1437
22/08/2007,17:15:00,39705,39770,39665,39680,1265
23/08/2007,09:00:00,39920,40100,39920,40075,2586
23/08/2007,09:45:00,40075,40090,39985,40025,1520
23/08/2007,10:30:00,40030,40030,39960,40000,1147
23/08/2007,11:15:00,40000,40040,39985,40010,427
23/08/2007,12:00:00,40010,40040,39965,39975,453
23/08/2007,12:45:00,39965,39990,39945,39980,277
23/08/2007,13:30:00,39980,39990,39865,39900,882
23/08/2007,14:15:00,39895,39960,39845,39850,652
23/08/2007,15:00:00,39850,39935,39835,39845,1260
23/08/2007,15:45:00,39840,39890,39770,39830,2231
23/08/2007,16:30:00,39830,39920,39815,39825,1384
23/08/2007,17:15:00,39830,39900,39760,39795,1236
24/08/2007,09:00:00,39650,39795,39620,39790,1694
24/08/2007,09:45:00,39795,39845,39765,39805,1218
24/08/2007,10:30:00,39805,39825,39750,39765,684
24/08/2007,11:15:00,39770,39800,39735,39780,608
24/08/2007,12:00:00,39780,39840,39770,39790,521
24/08/2007,12:45:00,39790,39870,39760,39840,530
24/08/2007,13:30:00,39840,39865,39810,39845,377
24/08/2007,14:15:00,39840,39985,39815,39950,1609
24/08/2007,15:00:00,39950,39985,39905,39940,861
24/08/2007,15:45:00,39945,40220,39935,40115,2687
24/08/2007,16:30:00,40115,40155,40050,40115,1415
24/08/2007,17:15:00,40120,40120,40005,40020,949
27/08/2007,09:00:00,40180,40215,40130,40150,1186
27/08/2007,09:45:00,40150,40230,40085,40215,750
27/08/2007,10:30:00,40210,40230,40135,40165,729
27/08/2007,11:15:00,40165,40175,40125,40125,364
27/08/2007,12:00:00,40125,40150,40090,40130,466
27/08/2007,12:45:00,40130,40165,40125,40150,301
27/08/2007,13:30:00,40155,40160,40125,40145,242
27/08/2007,14:15:00,40145,40165,40125,40125,278
27/08/2007,15:00:00,40130,40140,40065,40075,600
27/08/2007,15:45:00,40070,40135,39970,40000,1807
27/08/2007,16:30:00,40000,40055,39975,40015,1141
27/08/2007,17:15:00,40010,40125,39990,40115,994
28/08/2007,09:00:00,40060,40060,39890,39895,1552
28/08/2007,09:45:00,39895,39950,39830,39865,1433
28/08/2007,10:30:00,39865,39910,39785,39840,1016
28/08/2007,11:15:00,39840,39895,39805,39870,565
28/08/2007,12:00:00,39870,39895,39825,39875,485
28/08/2007,12:45:00,39860,39870,39825,39840,351
28/08/2007,13:30:00,39840,39855,39720,39740,682
28/08/2007,14:15:00,39735,39775,39690,39690,623
28/08/2007,15:00:00,39690,39725,39635,39655,1329
28/08/2007,15:45:00,39655,39675,39550,39575,1793
28/08/2007,16:30:00,39570,39590,39260,39290,2919
28/08/2007,17:15:00,39295,39320,39180,39270,2065
29/08/2007,09:00:00,39080,39230,38965,39140,2956
29/08/2007,09:45:00,39150,39170,39045,39155,1363
29/08/2007,10:30:00,39155,39355,39140,39340,1674
29/08/2007,11:15:00,39335,39580,39320,39420,3090
29/08/2007,12:00:00,39420,39495,39395,39440,928
29/08/2007,12:45:00,39440,39485,39390,39445,650
29/08/2007,13:30:00,39450,39540,39420,39490,629
29/08/2007,14:15:00,39485,39680,39460,39605,1856
29/08/2007,15:00:00,39605,39690,39570,39590,1417
29/08/2007,15:45:00,39600,39610,39390,39490,2500
29/08/2007,16:30:00,39485,39675,39410,39650,1983
29/08/2007,17:15:00,39650,39700,39595,39695,959
30/08/2007,09:00:00,39890,39995,39805,39910,2216
30/08/2007,09:45:00,39910,39920,39780,39820,1267
30/08/2007,10:30:00,39820,39880,39800,39860,854
30/08/2007,11:15:00,39860,39920,39715,39725,1565
30/08/2007,12:00:00,39715,39745,39625,39640,1300
30/08/2007,12:45:00,39640,39640,39510,39520,803
30/08/2007,13:30:00,39520,39630,39485,39570,649
30/08/2007,14:15:00,39570,39635,39525,39570,1307
30/08/2007,15:00:00,39570,39580,39400,39570,2196
30/08/2007,15:45:00,39575,39750,39550,39730,3772
30/08/2007,16:30:00,39730,39900,39675,39875,2364
30/08/2007,17:15:00,39880,40010,39860,40010,1824
31/08/2007,09:00:00,40155,40220,40080,40145,1560
31/08/2007,09:45:00,40145,40165,40055,40095,1160
31/08/2007,10:30:00,40095,40150,40000,40120,1222
31/08/2007,11:15:00,40120,40145,40080,40080,476
31/08/2007,12:00:00,40080,40160,40075,40145,536
31/08/2007,12:45:00,40145,40320,40145,40320,1521
31/08/2007,13:30:00,40325,40330,40245,40250,715
31/08/2007,14:15:00,40255,40395,40245,40380,1591
31/08/2007,15:00:00,40385,40390,40300,40330,819
31/08/2007,15:45:00,40330,40450,40115,40190,3782
31/08/2007,16:30:00,40185,40275,40100,40190,2215
31/08/2007,17:15:00,40195,40365,40155,40305,1533
03/09/2007,09:00:00,40345,40380,40215,40310,1194
03/09/2007,09:45:00,40305,40390,40280,40330,830
03/09/2007,10:30:00,40325,40415,40320,40340,664
03/09/2007,11:15:00,40345,40370,40320,40345,264
03/09/2007,12:00:00,40350,40350,40310,40330,208
03/09/2007,12:45:00,40335,40335,40260,40265,237
03/09/2007,13:30:00,40270,40310,40260,40285,138
03/09/2007,14:15:00,40285,40310,40265,40300,205
03/09/2007,15:00:00,40300,40325,40255,40265,342
03/09/2007,15:45:00,40260,40325,40255,40315,307
03/09/2007,16:30:00,40320,40365,40320,40350,299
03/09/2007,17:15:00,40350,40390,40325,40360,593
04/09/2007,09:00:00,40300,40310,40060,40165,1827
04/09/2007,09:45:00,40160,40160,40070,40115,1052
04/09/2007,10:30:00,40115,40160,40095,40135,789
04/09/2007,11:15:00,40135,40300,40125,40290,1398
04/09/2007,12:00:00,40295,40350,40205,40215,708
04/09/2007,12:45:00,40220,40230,40185,40205,433
04/09/2007,13:30:00,40200,40215,40160,40175,305
04/09/2007,14:15:00,40170,40250,40145,40200,1005
04/09/2007,15:00:00,40200,40270,40190,40260,879
04/09/2007,15:45:00,40260,40395,40235,40330,2264
04/09/2007,16:30:00,40330,40460,40330,40405,1928
04/09/2007,17:15:00,40405,40445,40390,40415,949
05/09/2007,09:00:00,40300,40320,40080,40110,2220
05/09/2007,09:45:00,40110,40210,40080,40190,1286
05/09/2007,10:30:00,40185,40215,40035,40070,1264
05/09/2007,11:15:00,40075,40075,39910,39925,1832
05/09/2007,12:00:00,39920,39955,39850,39860,1033
05/09/2007,12:45:00,39865,39870,39805,39820,955
05/09/2007,13:30:00,39820,39840,39735,39795,1045
05/09/2007,14:15:00,39800,39820,39640,39685,1919
05/09/2007,15:00:00,39685,39760,39650,39695,1477
05/09/2007,15:45:00,39695,39745,39410,39495,2984
05/09/2007,16:30:00,39500,39575,39365,39460,2031
05/09/2007,17:15:00,39460,39485,39330,39360,1640
06/09/2007,09:00:00,39520,39720,39520,39680,2297
06/09/2007,09:45:00,39685,39700,39545,39560,1144
06/09/2007,10:30:00,39560,39630,39490,39520,1007
06/09/2007,11:15:00,39525,39525,39330,39345,1488
06/09/2007,12:00:00,39350,39350,39090,39170,2454
06/09/2007,12:45:00,39170,39240,39045,39180,1605
06/09/2007,13:30:00,39185,39285,39080,39220,1701
06/09/2007,14:15:00,39220,39385,39200,39380,1945
06/09/2007,15:00:00,39380,39485,39345,39355,1422
06/09/2007,15:45:00,39360,39405,39250,39280,1968
06/09/2007,16:30:00,39280,39470,39260,39400,1562
06/09/2007,17:15:00,39400,39540,39360,39515,1055
07/09/2007,09:00:00,39325,39465,39310,39455,1760
07/09/2007,09:45:00,39455,39560,39420,39425,1301
07/09/2007,10:30:00,39425,39425,39205,39295,1590
07/09/2007,11:15:00,39290,39345,39085,39185,1468
07/09/2007,12:00:00,39175,39220,39120,39185,735
07/09/2007,12:45:00,39190,39195,39140,39160,305
07/09/2007,13:30:00,39160,39255,39155,39235,431
07/09/2007,14:15:00,39235,39235,38775,38860,4095
07/09/2007,15:00:00,38860,38880,38665,38840,3482
07/09/2007,15:45:00,38835,38915,38785,38805,2338
07/09/2007,16:30:00,38805,38815,38600,38620,2927
07/09/2007,17:15:00,38625,38670,38510,38665,1690
10/09/2007,09:00:00,38640,38780,38300,38425,3507
10/09/2007,09:45:00,38425,38640,38405,38620,2088
10/09/2007,10:30:00,38625,38765,38615,38715,1496
10/09/2007,11:15:00,38720,38770,38595,38675,1339
10/09/2007,12:00:00,38675,38690,38550,38615,1038
10/09/2007,12:45:00,38620,38780,38605,38730,908
10/09/2007,13:30:00,38735,38805,38710,38735,561
10/09/2007,14:15:00,38725,38885,38690,38885,1099
10/09/2007,15:00:00,38880,38980,38855,38860,1644
10/09/2007,15:45:00,38860,38875,38735,38735,1901
10/09/2007,16:30:00,38735,38755,38465,38475,2901
10/09/2007,17:15:00,38470,38505,38385,38400,1963
11/09/2007,09:00:00,38730,38795,38645,38705,2073
11/09/2007,09:45:00,38710,38715,38595,38630,1110
11/09/2007,10:30:00,38625,38765,38625,38765,890
11/09/2007,11:15:00,38765,38855,38760,38820,1176
11/09/2007,12:00:00,38825,38925,38750,38900,743
11/09/2007,12:45:00,38900,38930,38805,38815,809
11/09/2007,13:30:00,38810,38905,38810,38875,570
11/09/2007,14:15:00,38870,38880,38760,38780,677
11/09/2007,15:00:00,38780,38820,38730,38810,1049
11/09/2007,15:45:00,38810,38890,38730,38870,1730
11/09/2007,16:30:00,38880,38975,38865,38915,1991
11/09/2007,17:15:00,38915,38945,38790,38820,1053
12/09/2007,09:00:00,38865,38945,38775,38935,1861
12/09/2007,09:45:00,38940,38965,38840,38850,1045
12/09/2007,10:30:00,38855,38855,38755,38785,1204
12/09/2007,11:15:00,38785,38845,38720,38830,923
12/09/2007,12:00:00,38830,38880,38790,38865,444
12/09/2007,12:45:00,38860,38895,38785,38800,492
12/09/2007,13:30:00,38805,38825,38695,38705,710
12/09/2007,14:15:00,38705,38745,38630,38690,1176
12/09/2007,15:00:00,38690,38745,38640,38710,919
12/09/2007,15:45:00,38715,38900,38715,38895,1281
12/09/2007,16:30:00,38885,38990,38850,38945,2003
12/09/2007,17:15:00,38945,39120,38940,39070,1419
13/09/2007,09:00:00,38950,38995,38835,38845,1510
13/09/2007,09:45:00,38845,38860,38725,38770,1307
13/09/2007,10:30:00,38765,38845,38755,38790,838
13/09/2007,11:15:00,38785,38850,38775,38830,527
13/09/2007,12:00:00,38830,38860,38780,38805,629
13/09/2007,12:45:00,38810,38855,38805,38850,351
13/09/2007,13:30:00,38850,39095,38840,39045,1591
13/09/2007,14:15:00,39045,39290,39010,39240,1967
13/09/2007,15:00:00,39240,39390,39235,39270,1824
13/09/2007,15:45:00,39270,39320,39200,39275,1638
13/09/2007,16:30:00,39270,39410,39270,39390,1685
13/09/2007,17:15:00,39390,39475,39360,39365,1497
14/09/2007,09:00:00,39215,39300,39165,39200,1868
14/09/2007,09:45:00,39200,39210,39045,39115,1816
14/09/2007,10:30:00,39115,39190,39105,39130,966
14/09/2007,11:15:00,39125,39175,38965,39090,1548
14/09/2007,12:00:00,39090,39140,39040,39075,703
14/09/2007,12:45:00,39075,39085,38880,38955,1341
14/09/2007,13:30:00,38950,39010,38920,38990,569
14/09/2007,14:15:00,38990,39015,38820,38885,1614
14/09/2007,15:00:00,38885,38930,38770,38865,1414
14/09/2007,15:45:00,38865,39125,38845,39090,2368
14/09/2007,16:30:00,39085,39190,39070,39095,1443
14/09/2007,17:15:00,39105,39110,39020,39085,971
17/09/2007,09:00:00,38950,38995,38635,38675,2333
17/09/2007,09:45:00,38680,38725,38605,38625,1646
17/09/2007,10:30:00,38630,38660,38555,38615,1145
17/09/2007,11:15:00,38615,38640,38455,38565,1385
17/09/2007,12:00:00,38555,38595,38465,38595,998
17/09/2007,12:45:00,38590,38635,38575,38585,740
17/09/2007,13:30:00,38580,38675,38545,38650,552
17/09/2007,14:15:00,38655,38690,38565,38680,1663
17/09/2007,15:00:00,38675,38850,38675,38780,2212
17/09/2007,15:45:00,38775,38910,38720,38780,3147
17/09/2007,16:30:00,38780,38790,38655,38725,1890
17/09/2007,17:15:00,38720,38740,38655,38685,1148
18/09/2007,09:00:00,38480,38770,38415,38700,3336
18/09/2007,09:45:00,38695,38860,38695,38840,2536
18/09/2007,10:30:00,38845,38875,38770,38850,1828
18/09/2007,11:15:00,38850,38895,38810,38815,1082
18/09/2007,12:00:00,38815,38830,38725,38755,1487
18/09/2007,12:45:00,38760,38820,38755,38800,1230
18/09/2007,13:30:00,38800,39110,38790,39105,2284
18/09/2007,14:15:00,39105,39325,39070,39230,3270
18/09/2007,15:00:00,39220,39335,39200,39210,2145
18/09/2007,15:45:00,39215,39300,39120,39290,2576
18/09/2007,16:30:00,39290,39460,39265,39450,2343
18/09/2007,17:15:00,39450,39455,39365,39385,1371
19/09/2007,09:00:00,39900,40310,39900,40130,4717
19/09/2007,09:45:00,40130,40150,40045,40080,4067
19/09/2007,10:30:00,40080,40130,40000,40015,1817
19/09/2007,11:15:00,40015,40140,39985,40135,1518
19/09/2007,12:00:00,40135,40200,40115,40135,953
19/09/2007,12:45:00,40140,40200,40110,40190,1226
19/09/2007,13:30:00,40190,40190,40005,40060,1595
19/09/2007,14:15:00,40065,40270,40035,40220,5683
19/09/2007,15:00:00,40220,40250,40160,40230,1781
19/09/2007,15:45:00,40225,40305,40205,40280,2836
19/09/2007,16:30:00,40280,40395,40250,40380,2149
19/09/2007,17:15:00,40385,40440,40255,40265,1944
20/09/2007,09:00:00,40120,40165,39995,40110,2750
20/09/2007,09:45:00,40110,40130,39915,39940,2115
20/09/2007,10:30:00,39935,40060,39930,39975,1533
20/09/2007,11:15:00,39985,40030,39935,39940,2033
20/09/2007,12:00:00,39940,39955,39870,39930,1563
20/09/2007,12:45:00,39930,39945,39885,39930,648
20/09/2007,13:30:00,39930,40050,39870,39910,2083
20/09/2007,14:15:00,39910,40045,39885,40015,1809
20/09/2007,15:00:00,40015,40045,39930,39935,1223
20/09/2007,15:45:00,39930,40080,39920,39935,2089
20/09/2007,16:30:00,39940,40030,39890,40000,1724
20/09/2007,17:15:00,40000,40040,39955,39960,1799
21/09/2007,09:00:00,39900,39940,39900,39935,78