DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
23/07/2007,09:00:00,41840,41900,41575,41725,2885
23/07/2007,10:00:00,41725,41785,41665,41765,1624
23/07/2007,11:00:00,41765,41855,41755,41810,1228
23/07/2007,12:00:00,41805,41820,41700,41805,718
23/07/2007,13:00:00,41805,41930,41780,41880,772
23/07/2007,14:00:00,41875,41920,41855,41920,623
23/07/2007,15:00:00,41915,41965,41870,41890,2129
23/07/2007,16:00:00,41900,41955,41780,41955,1565
23/07/2007,17:00:00,41960,42050,41925,42050,1342
24/07/2007,09:00:00,41920,41995,41865,41920,1961
24/07/2007,10:00:00,41925,42035,41895,42035,1326
24/07/2007,11:00:00,42035,42040,41940,41975,1225
24/07/2007,12:00:00,41975,41975,41775,41810,1765
24/07/2007,13:00:00,41810,41810,41395,41610,1952
24/07/2007,14:00:00,41620,41700,41455,41470,2387
24/07/2007,15:00:00,41470,41540,41370,41435,2526
24/07/2007,16:00:00,41430,41510,41290,41500,2946
24/07/2007,17:00:00,41505,41505,41165,41170,2761
25/07/2007,09:00:00,41000,41075,40850,40860,3814
25/07/2007,10:00:00,40855,41020,40800,40975,2653
25/07/2007,11:00:00,40970,41030,40915,40970,1288
25/07/2007,12:00:00,40970,41135,40970,41065,1005
25/07/2007,13:00:00,41060,41190,41040,41150,722
25/07/2007,14:00:00,41160,41295,41160,41210,1442
25/07/2007,15:00:00,41205,41210,41090,41150,1599
25/07/2007,16:00:00,41150,41150,40500,40830,5460
25/07/2007,17:00:00,40820,40940,40710,40865,2887
26/07/2007,09:00:00,40900,41025,40840,40905,3062
26/07/2007,10:00:00,40905,41020,40685,40805,3028
26/07/2007,11:00:00,40800,40935,40795,40820,1356
26/07/2007,12:00:00,40820,40835,40610,40635,2645
26/07/2007,13:00:00,40635,40665,40170,40335,3986
26/07/2007,14:00:00,40330,40400,40100,40165,3171
26/07/2007,15:00:00,40170,40375,40105,40320,3344
26/07/2007,16:00:00,40300,40510,40180,40335,3418
26/07/2007,17:00:00,40325,40330,39850,39895,5238
27/07/2007,09:00:00,39815,39990,39565,39910,4671
27/07/2007,10:00:00,39910,40270,39690,40195,5116
27/07/2007,11:00:00,40205,40225,39985,39985,2586
27/07/2007,12:00:00,39990,40180,39870,40055,2561
27/07/2007,13:00:00,40055,40065,39605,39855,3689
27/07/2007,14:00:00,39850,40085,39780,39895,3026
27/07/2007,15:00:00,39900,40105,39845,39985,2770
27/07/2007,16:00:00,39990,40220,39800,39900,4035
27/07/2007,17:00:00,39900,40055,39755,39800,2223
30/07/2007,09:00:00,39950,40085,39770,40000,2425
30/07/2007,10:00:00,40005,40010,39760,39770,1719
30/07/2007,11:00:00,39775,39855,39680,39830,1333
30/07/2007,12:00:00,39830,39905,39600,39775,2289
30/07/2007,13:00:00,39770,39880,39675,39695,893
30/07/2007,14:00:00,39680,39935,39630,39865,1342
30/07/2007,15:00:00,39865,39975,39790,39925,957
30/07/2007,16:00:00,40005,40030,39795,39795,2569
30/07/2007,17:00:00,39805,39870,39710,39745,1939
31/07/2007,09:00:00,40080,40190,40005,40145,3007
31/07/2007,10:00:00,40145,40385,40130,40375,2300
31/07/2007,11:00:00,40375,40440,40330,40420,1639
31/07/2007,12:00:00,40420,40430,40345,40415,784
31/07/2007,13:00:00,40415,40485,40405,40460,1265
31/07/2007,14:00:00,40470,40500,40340,40380,1533
31/07/2007,15:00:00,40375,40425,40305,40380,1800
31/07/2007,16:00:00,40385,40470,40150,40265,3997
31/07/2007,17:00:00,40260,40495,40235,40490,2453
01/08/2007,09:00:00,39705,39755,39515,39615,4954
01/08/2007,10:00:00,39615,39680,39355,39465,3104
01/08/2007,11:00:00,39465,39725,39410,39695,1964
01/08/2007,12:00:00,39700,39750,39580,39675,1910
01/08/2007,13:00:00,39685,39790,39655,39725,1960
01/08/2007,14:00:00,39725,39900,39665,39870,2574
01/08/2007,15:00:00,39870,39960,39680,39840,3215
01/08/2007,16:00:00,39835,39995,39675,39685,5193
01/08/2007,17:00:00,39680,39775,39540,39660,2846
02/08/2007,09:00:00,39905,39960,39705,39830,4137
02/08/2007,10:00:00,39830,39830,39700,39715,1580
02/08/2007,11:00:00,39715,39765,39655,39720,1258
02/08/2007,12:00:00,39725,39805,39705,39740,1191
02/08/2007,13:00:00,39740,39900,39725,39840,939
02/08/2007,14:00:00,39845,39970,39830,39945,1102
02/08/2007,15:00:00,39935,39985,39840,39960,3979
02/08/2007,16:00:00,39965,39995,39845,39905,2924
02/08/2007,17:00:00,39905,39930,39775,39900,2326
03/08/2007,09:00:00,39975,40075,39895,39915,2554
03/08/2007,10:00:00,39900,39995,39900,39965,1587
03/08/2007,11:00:00,39965,40040,39945,39970,878
03/08/2007,12:00:00,39970,40020,39950,40000,498
03/08/2007,13:00:00,40000,40080,39970,40025,548
03/08/2007,14:00:00,40025,40115,39870,39920,2527
03/08/2007,15:00:00,39920,39935,39670,39685,2361
03/08/2007,16:00:00,39685,39695,39465,39595,4003
03/08/2007,17:00:00,39590,39715,39535,39620,2000
06/08/2007,09:00:00,39350,39430,39175,39420,3560
06/08/2007,10:00:00,39420,39480,39310,39390,1641
06/08/2007,11:00:00,39390,39560,39355,39555,1539
06/08/2007,12:00:00,39560,39600,39510,39550,1031
06/08/2007,13:00:00,39560,39575,39465,39545,734
06/08/2007,14:00:00,39555,39570,39495,39555,943
06/08/2007,15:00:00,39555,39575,39320,39490,2769
06/08/2007,16:00:00,39490,39500,39245,39330,3879
06/08/2007,17:00:00,39330,39360,39225,39305,2038
07/08/2007,09:00:00,39700,39790,39615,39665,3227
07/08/2007,10:00:00,39665,39820,39655,39810,1306
07/08/2007,11:00:00,39810,39840,39765,39830,815
07/08/2007,12:00:00,39830,39860,39790,39845,1004
07/08/2007,13:00:00,39845,39890,39820,39875,710
07/08/2007,14:00:00,39870,39920,39735,39775,4217
07/08/2007,15:00:00,39780,39830,39680,39830,2732
07/08/2007,16:00:00,39830,39945,39820,39885,2438
07/08/2007,17:00:00,39885,40125,39885,40020,2268
08/08/2007,09:00:00,40220,40385,40160,40335,2633
08/08/2007,10:00:00,40335,40335,40190,40200,1247
08/08/2007,11:00:00,40195,40265,40145,40230,1161
08/08/2007,12:00:00,40230,40325,40230,40295,708
08/08/2007,13:00:00,40295,40395,40295,40390,628
08/08/2007,14:00:00,40385,40395,40265,40265,801
08/08/2007,15:00:00,40270,40385,40255,40365,1699
08/08/2007,16:00:00,40365,40835,40355,40835,3889
08/08/2007,17:00:00,40830,40890,40750,40765,1878
09/08/2007,09:00:00,40660,40710,40545,40635,2788
09/08/2007,10:00:00,40635,40660,40460,40535,2412
09/08/2007,11:00:00,40530,40660,40420,40590,2610
09/08/2007,12:00:00,40590,40675,40450,40465,2005
09/08/2007,13:00:00,40460,40585,40385,40510,2493
09/08/2007,14:00:00,40510,40610,40200,40215,3826
09/08/2007,15:00:00,40205,40300,40070,40225,4991
09/08/2007,16:00:00,40220,40545,40195,40360,5407
09/08/2007,17:00:00,40360,40465,40240,40320,2346
10/08/2007,09:00:00,39950,39950,39540,39620,4397
10/08/2007,10:00:00,39610,39845,39570,39740,3043
10/08/2007,11:00:00,39740,39810,39525,39535,1712
10/08/2007,12:00:00,39540,39555,39065,39240,4408
10/08/2007,13:00:00,39240,39245,38935,38970,3351
10/08/2007,14:00:00,38975,39255,38955,39185,3898
10/08/2007,15:00:00,39185,39410,39085,39275,4710
10/08/2007,16:00:00,39275,39350,38925,39160,3592
10/08/2007,17:00:00,39150,39365,39115,39130,2931
13/08/2007,09:00:00,39545,39660,39420,39580,3064
13/08/2007,10:00:00,39580,39620,39430,39465,1662
13/08/2007,11:00:00,39465,39470,39320,39330,1651
13/08/2007,12:00:00,39330,39410,39325,39365,754
13/08/2007,13:00:00,39365,39595,39365,39570,723
13/08/2007,14:00:00,39575,39725,39565,39710,2078
13/08/2007,15:00:00,39710,39820,39635,39690,1892
13/08/2007,16:00:00,39685,39780,39655,39710,1905
13/08/2007,17:00:00,39710,39775,39595,39730,1553
14/08/2007,09:00:00,39690,39690,39330,39510,2101
14/08/2007,10:00:00,39510,39565,39450,39515,966
14/08/2007,11:00:00,39525,39710,39515,39635,1736
14/08/2007,12:00:00,39640,39720,39580,39650,1355
14/08/2007,13:00:00,39655,39710,39615,39655,440
14/08/2007,14:00:00,39655,39880,39625,39865,2212
14/08/2007,15:00:00,39870,39980,39835,39890,2649
14/08/2007,16:00:00,39890,39915,39570,39610,3710
14/08/2007,17:00:00,39610,39610,39300,39520,3017
16/08/2007,09:00:00,38650,38875,38500,38855,4316
16/08/2007,10:00:00,38850,38865,38660,38730,2586
16/08/2007,11:00:00,38730,38790,38460,38590,4526
16/08/2007,12:00:00,38590,38640,38390,38515,2584
16/08/2007,13:00:00,38510,38530,38300,38380,2975
16/08/2007,14:00:00,38380,38580,38305,38530,2803
16/08/2007,15:00:00,38525,38650,38410,38415,3954
16/08/2007,16:00:00,38420,38435,38135,38235,5975
16/08/2007,17:00:00,38235,38310,38060,38155,3354
17/08/2007,09:00:00,37840,38505,37710,38440,6295
17/08/2007,10:00:00,38430,38460,38255,38310,3683
17/08/2007,11:00:00,38310,38400,38085,38170,2305
17/08/2007,12:00:00,38175,38225,38040,38125,1734
17/08/2007,13:00:00,38115,38175,37940,38175,1501
17/08/2007,14:00:00,38175,39290,38100,38940,7589
17/08/2007,15:00:00,38950,39175,38860,38895,3823
17/08/2007,16:00:00,38870,38970,38500,38665,4993
17/08/2007,17:00:00,38675,38920,38665,38860,2803
20/08/2007,09:00:00,39190,39295,39000,39290,3319
20/08/2007,10:00:00,39290,39305,39130,39170,1754
20/08/2007,11:00:00,39180,39245,39105,39140,1406
20/08/2007,12:00:00,39140,39200,39065,39155,1027
20/08/2007,13:00:00,39150,39225,39120,39190,560
20/08/2007,14:00:00,39190,39300,39170,39250,1155
20/08/2007,15:00:00,39250,39275,39040,39105,2416
20/08/2007,16:00:00,39105,39185,39025,39120,2332
20/08/2007,17:00:00,39130,39135,39005,39050,1578
21/08/2007,09:00:00,39150,39230,38905,38955,3458
21/08/2007,10:00:00,38955,38985,38825,38905,2258
21/08/2007,11:00:00,38910,39105,38860,39015,1987
21/08/2007,12:00:00,39015,39130,38890,39120,1657
21/08/2007,13:00:00,39115,39265,39035,39240,2416
21/08/2007,14:00:00,39240,39310,39060,39070,2882
21/08/2007,15:00:00,39060,39180,38965,39130,2831
21/08/2007,16:00:00,39115,39140,38975,39085,2306
21/08/2007,17:00:00,39090,39185,38975,39130,1921
22/08/2007,09:00:00,39125,39495,39125,39450,3390
22/08/2007,10:00:00,39450,39540,39445,39450,1689
22/08/2007,11:00:00,39455,39485,39420,39435,780
22/08/2007,12:00:00,39435,39630,39430,39585,983
22/08/2007,13:00:00,39580,39590,39520,39565,873
22/08/2007,14:00:00,39565,39670,39560,39650,1210
22/08/2007,15:00:00,39650,39770,39620,39680,1870
22/08/2007,16:00:00,39675,39800,39640,39740,1793
22/08/2007,17:00:00,39745,39770,39655,39680,1942
23/08/2007,09:00:00,39920,40100,39920,40000,3299
23/08/2007,10:00:00,40000,40055,39960,39995,1709
23/08/2007,11:00:00,39990,40040,39980,40010,672
23/08/2007,12:00:00,40010,40040,39945,39975,608
23/08/2007,13:00:00,39975,39990,39895,39910,667
23/08/2007,14:00:00,39905,39960,39845,39850,989
23/08/2007,15:00:00,39850,39935,39810,39860,2100
23/08/2007,16:00:00,39860,39920,39770,39915,2262
23/08/2007,17:00:00,39910,39920,39760,39795,1749
24/08/2007,09:00:00,39650,39825,39620,39820,2323
24/08/2007,10:00:00,39825,39845,39775,39785,926
24/08/2007,11:00:00,39785,39800,39735,39780,955
24/08/2007,12:00:00,39780,39840,39760,39775,688
24/08/2007,13:00:00,39775,39870,39765,39810,548
24/08/2007,14:00:00,39815,39985,39815,39950,1801
24/08/2007,15:00:00,39950,39990,39905,39955,1178
24/08/2007,16:00:00,39950,40220,39950,40070,3292
24/08/2007,17:00:00,40065,40145,40005,40020,1442
27/08/2007,09:00:00,40180,40215,40085,40090,1404
27/08/2007,10:00:00,40090,40230,40090,40155,1090
27/08/2007,11:00:00,40155,40175,40125,40125,535
27/08/2007,12:00:00,40125,40150,40090,40135,591
27/08/2007,13:00:00,40140,40165,40125,40140,327
27/08/2007,14:00:00,40140,40165,40125,40125,369
27/08/2007,15:00:00,40130,40140,40025,40075,1078
27/08/2007,16:00:00,40085,40135,39970,40050,2144
27/08/2007,17:00:00,40050,40125,39990,40115,1320
28/08/2007,09:00:00,40060,40060,39855,39890,2042
28/08/2007,10:00:00,39885,39950,39815,39835,1539
28/08/2007,11:00:00,39840,39895,39785,39870,985
28/08/2007,12:00:00,39870,39895,39825,39845,606
28/08/2007,13:00:00,39835,39865,39790,39800,466
28/08/2007,14:00:00,39795,39795,39690,39690,1069
28/08/2007,15:00:00,39690,39725,39610,39635,1734
28/08/2007,16:00:00,39630,39675,39370,39405,3140
28/08/2007,17:00:00,39405,39410,39180,39270,3232
29/08/2007,09:00:00,39080,39230,38965,39145,3451
29/08/2007,10:00:00,39150,39270,39045,39270,1811
29/08/2007,11:00:00,39270,39580,39235,39420,3821
29/08/2007,12:00:00,39420,39495,39395,39465,1117
29/08/2007,13:00:00,39465,39485,39390,39475,694
29/08/2007,14:00:00,39480,39680,39440,39605,2252
29/08/2007,15:00:00,39605,39690,39490,39500,2319
29/08/2007,16:00:00,39495,39605,39390,39605,2812
29/08/2007,17:00:00,39600,39700,39595,39695,1728
30/08/2007,09:00:00,39890,39995,39805,39885,2574
30/08/2007,10:00:00,39880,39900,39780,39870,1634
30/08/2007,11:00:00,39860,39920,39715,39725,1694
30/08/2007,12:00:00,39715,39745,39510,39535,1660
30/08/2007,13:00:00,39550,39630,39485,39600,894
30/08/2007,14:00:00,39600,39635,39525,39570,1505
30/08/2007,15:00:00,39570,39690,39400,39615,3541
30/08/2007,16:00:00,39620,39840,39590,39780,4011
30/08/2007,17:00:00,39780,40010,39775,40010,2604
31/08/2007,09:00:00,40155,40220,40075,40085,2185
31/08/2007,10:00:00,40085,40115,40000,40070,1284
31/08/2007,11:00:00,40070,40150,40070,40080,949
31/08/2007,12:00:00,40080,40300,40075,40250,1329
31/08/2007,13:00:00,40255,40330,40245,40280,1247
31/08/2007,14:00:00,40285,40395,40245,40380,1787
31/08/2007,15:00:00,40385,40420,40300,40365,1621
31/08/2007,16:00:00,40375,40450,40115,40205,4198
31/08/2007,17:00:00,40205,40365,40100,40305,2530
03/09/2007,09:00:00,40345,40380,40215,40380,1478
03/09/2007,10:00:00,40375,40415,40305,40375,1068
03/09/2007,11:00:00,40375,40395,40320,40345,406
03/09/2007,12:00:00,40350,40350,40280,40290,300
03/09/2007,13:00:00,40285,40290,40260,40290,213
03/09/2007,14:00:00,40295,40310,40265,40300,275
03/09/2007,15:00:00,40300,40325,40255,40280,408
03/09/2007,16:00:00,40285,40345,40280,40325,366
03/09/2007,17:00:00,40330,40390,40325,40360,767
04/09/2007,09:00:00,40300,40310,40060,40110,2284
04/09/2007,10:00:00,40110,40160,40075,40120,1200
04/09/2007,11:00:00,40115,40300,40095,40290,1582
04/09/2007,12:00:00,40295,40350,40185,40205,924
04/09/2007,13:00:00,40200,40230,40160,40170,407
04/09/2007,14:00:00,40165,40250,40145,40200,1120
04/09/2007,15:00:00,40200,40320,40190,40305,1447
04/09/2007,16:00:00,40295,40460,40265,40390,3241
04/09/2007,17:00:00,40395,40445,40365,40415,1332
05/09/2007,09:00:00,40300,40320,40080,40090,2650
05/09/2007,10:00:00,40090,40215,40085,40140,1597
05/09/2007,11:00:00,40135,40135,39910,39925,2355
05/09/2007,12:00:00,39920,39955,39820,39845,1348
05/09/2007,13:00:00,39845,39860,39735,39785,1505
05/09/2007,14:00:00,39785,39840,39640,39685,2099
05/09/2007,15:00:00,39685,39760,39620,39625,2042
05/09/2007,16:00:00,39620,39620,39410,39515,3628
05/09/2007,17:00:00,39510,39515,39330,39360,2462
06/09/2007,09:00:00,39520,39720,39520,39670,2710
06/09/2007,10:00:00,39670,39675,39505,39625,1352
06/09/2007,11:00:00,39620,39625,39330,39345,1874
06/09/2007,12:00:00,39350,39350,39090,39235,2872
06/09/2007,13:00:00,39240,39285,39045,39145,2408
06/09/2007,14:00:00,39150,39385,39080,39380,2425
06/09/2007,15:00:00,39380,39485,39290,39345,1971
06/09/2007,16:00:00,39355,39470,39250,39420,2535
06/09/2007,17:00:00,39420,39540,39360,39515,1501
07/09/2007,09:00:00,39325,39545,39310,39475,2424
07/09/2007,10:00:00,39475,39560,39245,39245,1752
07/09/2007,11:00:00,39245,39345,39085,39185,1943
07/09/2007,12:00:00,39175,39220,39120,39160,875
07/09/2007,13:00:00,39170,39245,39140,39235,378
07/09/2007,14:00:00,39235,39255,38775,38860,4313
07/09/2007,15:00:00,38860,38880,38665,38825,4319
07/09/2007,16:00:00,38825,38915,38625,38685,3645
07/09/2007,17:00:00,38690,38715,38510,38665,2473
10/09/2007,09:00:00,38640,38780,38300,38420,4401
10/09/2007,10:00:00,38420,38765,38420,38690,2374
10/09/2007,11:00:00,38700,38770,38595,38675,1655
10/09/2007,12:00:00,38675,38740,38550,38740,1282
10/09/2007,13:00:00,38740,38805,38710,38730,1095
10/09/2007,14:00:00,38725,38885,38690,38885,1229
10/09/2007,15:00:00,38880,38980,38785,38790,2239
10/09/2007,16:00:00,38785,38870,38515,38630,3392
10/09/2007,17:00:00,38640,38655,38385,38400,2778
11/09/2007,09:00:00,38730,38795,38635,38645,2443
11/09/2007,10:00:00,38645,38745,38595,38680,1429
11/09/2007,11:00:00,38685,38855,38685,38820,1377
11/09/2007,12:00:00,38825,38930,38750,38905,1196
11/09/2007,13:00:00,38900,38900,38805,38880,645
11/09/2007,14:00:00,38880,38905,38760,38780,958
11/09/2007,15:00:00,38780,38855,38730,38820,1551
11/09/2007,16:00:00,38820,38975,38730,38920,2670
11/09/2007,17:00:00,38925,38945,38790,38820,1602
12/09/2007,09:00:00,38865,38965,38775,38910,2278
12/09/2007,10:00:00,38910,38940,38755,38800,1507
12/09/2007,11:00:00,38800,38845,38720,38830,1248
12/09/2007,12:00:00,38830,38895,38790,38870,604
12/09/2007,13:00:00,38860,38880,38750,38775,771
12/09/2007,14:00:00,38770,38775,38630,38690,1447
12/09/2007,15:00:00,38690,38820,38640,38820,1144
12/09/2007,16:00:00,38815,38990,38755,38875,2617
12/09/2007,17:00:00,38880,39120,38850,39070,1861
13/09/2007,09:00:00,38950,38995,38815,38825,1895
13/09/2007,10:00:00,38820,38845,38725,38795,1568
13/09/2007,11:00:00,38800,38850,38775,38830,719
13/09/2007,12:00:00,38830,38860,38780,38835,741
13/09/2007,13:00:00,38835,38970,38805,38960,1044
13/09/2007,14:00:00,38955,39290,38935,39240,2753
13/09/2007,15:00:00,39240,39390,39200,39265,2465
13/09/2007,16:00:00,39265,39370,39220,39325,2049
13/09/2007,17:00:00,39335,39475,39325,39365,2130
14/09/2007,09:00:00,39215,39300,39125,39135,2532
14/09/2007,10:00:00,39130,39190,39045,39150,1874
14/09/2007,11:00:00,39155,39175,38965,39090,1792
14/09/2007,12:00:00,39090,39140,38960,38985,1261
14/09/2007,13:00:00,38980,39010,38880,39000,1233
14/09/2007,14:00:00,39000,39015,38820,38885,1733
14/09/2007,15:00:00,38885,38980,38770,38935,2103
14/09/2007,16:00:00,38940,39190,38940,39115,2649
14/09/2007,17:00:00,39120,39165,39020,39085,1444
17/09/2007,09:00:00,38950,38995,38615,38635,2806
17/09/2007,10:00:00,38645,38725,38555,38600,2065
17/09/2007,11:00:00,38600,38640,38455,38565,1638
17/09/2007,12:00:00,38555,38610,38465,38580,1383
17/09/2007,13:00:00,38585,38635,38545,38600,624
17/09/2007,14:00:00,38605,38690,38565,38680,1946
17/09/2007,15:00:00,38675,38850,38675,38750,3033
17/09/2007,16:00:00,38755,38910,38655,38695,3656
17/09/2007,17:00:00,38700,38760,38655,38685,1708
18/09/2007,09:00:00,38480,38830,38415,38785,4241
18/09/2007,10:00:00,38795,38875,38715,38790,2753
18/09/2007,11:00:00,38785,38895,38770,38815,1788
18/09/2007,12:00:00,38815,38830,38725,38780,1658
18/09/2007,13:00:00,38780,38835,38765,38810,1365
18/09/2007,14:00:00,38815,39325,38800,39230,5248
18/09/2007,15:00:00,39220,39335,39120,39195,3211
18/09/2007,16:00:00,39190,39420,39175,39405,2899
18/09/2007,17:00:00,39400,39460,39365,39385,2325
19/09/2007,09:00:00,39900,40310,39900,40100,5822
19/09/2007,10:00:00,40095,40150,40040,40070,4136
19/09/2007,11:00:00,40065,40140,39985,40135,2161
19/09/2007,12:00:00,40135,40200,40110,40150,1451
19/09/2007,13:00:00,40145,40200,40055,40080,1847
19/09/2007,14:00:00,40075,40270,40005,40220,6159
19/09/2007,15:00:00,40220,40280,40160,40260,2607
19/09/2007,16:00:00,40260,40385,40205,40355,3548
19/09/2007,17:00:00,40360,40440,40255,40265,2555
20/09/2007,09:00:00,40120,40165,39995,40025,3364
20/09/2007,10:00:00,40030,40045,39915,40010,2486
20/09/2007,11:00:00,40015,40060,39935,39940,2581
20/09/2007,12:00:00,39940,39955,39870,39935,1665
20/09/2007,13:00:00,39940,39940,39870,39900,1470
20/09/2007,14:00:00,39905,40050,39885,40015,2968
20/09/2007,15:00:00,40015,40045,39920,39995,2153
20/09/2007,16:00:00,39990,40080,39890,39905,2230
20/09/2007,17:00:00,39900,40040,39900,39960,2452
21/09/2007,09:00:00,39900,39940,39900,39935,78