DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
14/10/2008,17:36:00,23540,23560,23535,23560,23
14/10/2008,17:39:00,23555,23565,23520,23545,32
15/10/2008,09:00:00,23270,23335,23255,23300,196
15/10/2008,09:03:00,23300,23300,23205,23220,252
15/10/2008,09:06:00,23225,23255,23175,23200,233
15/10/2008,09:09:00,23200,23210,23165,23195,149
15/10/2008,09:12:00,23195,23195,23105,23165,258
15/10/2008,09:15:00,23170,23190,23150,23175,180
15/10/2008,09:18:00,23170,23210,23160,23160,280
15/10/2008,09:21:00,23160,23195,23145,23170,160
15/10/2008,09:24:00,23175,23225,23170,23215,85
15/10/2008,09:27:00,23215,23335,23215,23310,169
15/10/2008,09:30:00,23315,23460,23310,23445,273
15/10/2008,09:33:00,23445,23450,23410,23425,125
15/10/2008,09:36:00,23425,23470,23420,23440,106
15/10/2008,09:39:00,23435,23495,23435,23450,151
15/10/2008,09:42:00,23445,23445,23380,23410,135
15/10/2008,09:45:00,23405,23410,23330,23350,81
15/10/2008,09:48:00,23350,23375,23250,23270,140
15/10/2008,09:51:00,23280,23325,23280,23285,116
15/10/2008,09:54:00,23285,23285,23200,23200,246
15/10/2008,09:57:00,23200,23270,23195,23255,148
15/10/2008,10:00:00,23255,23335,23250,23320,158
15/10/2008,10:03:00,23325,23375,23310,23310,169
15/10/2008,10:06:00,23320,23320,23280,23320,75
15/10/2008,10:09:00,23305,23310,23250,23270,233
15/10/2008,10:12:00,23265,23280,23210,23255,180
15/10/2008,10:15:00,23260,23280,23185,23245,164
15/10/2008,10:18:00,23235,23240,23165,23195,163
15/10/2008,10:21:00,23190,23240,23190,23225,108
15/10/2008,10:24:00,23215,23265,23190,23200,181
15/10/2008,10:27:00,23200,23230,23185,23225,50
15/10/2008,10:30:00,23230,23265,23215,23245,93
15/10/2008,10:33:00,23245,23255,23205,23210,139
15/10/2008,10:36:00,23210,23235,23190,23200,101
15/10/2008,10:39:00,23190,23230,23180,23205,267
15/10/2008,10:42:00,23205,23245,23195,23230,96
15/10/2008,10:45:00,23240,23240,23180,23200,70
15/10/2008,10:48:00,23190,23195,23160,23180,68
15/10/2008,10:51:00,23185,23195,23155,23160,81
15/10/2008,10:54:00,23165,23165,23110,23140,319
15/10/2008,10:57:00,23125,23160,23100,23150,147
15/10/2008,11:00:00,23155,23195,23135,23175,202
15/10/2008,11:03:00,23170,23185,23145,23145,142
15/10/2008,11:06:00,23150,23200,23150,23195,110
15/10/2008,11:09:00,23190,23195,23165,23170,82
15/10/2008,11:12:00,23165,23180,23155,23165,41
15/10/2008,11:15:00,23170,23175,23125,23150,87
15/10/2008,11:18:00,23140,23150,23115,23130,72
15/10/2008,11:21:00,23145,23165,23130,23165,59
15/10/2008,11:24:00,23155,23155,23090,23090,155
15/10/2008,11:27:00,23090,23150,23065,23105,174
15/10/2008,11:30:00,23095,23100,23055,23085,121
15/10/2008,11:33:00,23070,23115,23045,23090,143
15/10/2008,11:36:00,23100,23125,23070,23105,60
15/10/2008,11:39:00,23100,23110,23075,23085,49
15/10/2008,11:42:00,23085,23105,23075,23100,112
15/10/2008,11:45:00,23090,23135,23085,23115,73
15/10/2008,11:48:00,23120,23140,23100,23100,90
15/10/2008,11:51:00,23100,23100,23070,23090,94
15/10/2008,11:54:00,23090,23115,23050,23090,139
15/10/2008,11:57:00,23095,23160,23095,23130,87
15/10/2008,12:00:00,23125,23140,23090,23090,70
15/10/2008,12:03:00,23095,23145,23095,23130,54
15/10/2008,12:06:00,23130,23235,23130,23210,226
15/10/2008,12:09:00,23205,23245,23200,23245,91
15/10/2008,12:12:00,23245,23245,23210,23215,37
15/10/2008,12:15:00,23210,23230,23190,23195,62
15/10/2008,12:18:00,23190,23195,23145,23190,83
15/10/2008,12:21:00,23185,23215,23150,23180,92
15/10/2008,12:24:00,23190,23195,23155,23155,71
15/10/2008,12:27:00,23150,23190,23145,23170,49
15/10/2008,12:30:00,23165,23240,23165,23200,146
15/10/2008,12:33:00,23210,23240,23190,23230,89
15/10/2008,12:36:00,23235,23280,23215,23255,136
15/10/2008,12:39:00,23255,23255,23220,23240,36
15/10/2008,12:42:00,23245,23270,23220,23265,53
15/10/2008,12:45:00,23265,23315,23255,23285,120
15/10/2008,12:48:00,23285,23310,23275,23305,70
15/10/2008,12:51:00,23300,23325,23275,23280,57
15/10/2008,12:54:00,23275,23310,23260,23280,66
15/10/2008,12:57:00,23280,23320,23240,23275,143
15/10/2008,13:00:00,23270,23300,23250,23275,101
15/10/2008,13:03:00,23270,23290,23210,23250,130
15/10/2008,13:06:00,23230,23250,23195,23200,180
15/10/2008,13:09:00,23205,23225,23180,23205,132
15/10/2008,13:12:00,23210,23230,23185,23220,95
15/10/2008,13:15:00,23220,23290,23220,23270,143
15/10/2008,13:18:00,23265,23305,23250,23300,91
15/10/2008,13:21:00,23290,23300,23280,23285,34
15/10/2008,13:24:00,23280,23290,23265,23265,34
15/10/2008,13:27:00,23265,23270,23220,23255,85
15/10/2008,13:30:00,23255,23270,23250,23250,62
15/10/2008,13:33:00,23260,23265,23220,23235,27
15/10/2008,13:36:00,23245,23245,23205,23235,37
15/10/2008,13:39:00,23235,23250,23210,23225,104
15/10/2008,13:42:00,23225,23235,23170,23200,79
15/10/2008,13:45:00,23195,23225,23190,23205,40
15/10/2008,13:48:00,23205,23230,23205,23225,21
15/10/2008,13:51:00,23215,23235,23190,23220,89
15/10/2008,13:54:00,23210,23220,23200,23205,36
15/10/2008,13:57:00,23185,23200,23170,23170,78
15/10/2008,14:00:00,23180,23240,23175,23230,193
15/10/2008,14:03:00,23225,23230,23180,23190,48
15/10/2008,14:06:00,23195,23200,23180,23195,42
15/10/2008,14:09:00,23185,23205,23185,23185,23
15/10/2008,14:12:00,23190,23220,23175,23195,52
15/10/2008,14:15:00,23185,23190,23135,23135,98
15/10/2008,14:18:00,23145,23145,23050,23080,187
15/10/2008,14:21:00,23070,23090,23020,23045,191
15/10/2008,14:24:00,23040,23050,22940,22955,223
15/10/2008,14:27:00,22935,22955,22925,22930,82
15/10/2008,14:30:00,22940,22945,22860,22925,335
15/10/2008,14:33:00,22930,22960,22890,22890,221
15/10/2008,14:36:00,22900,22965,22885,22965,136
15/10/2008,14:39:00,22965,22965,22905,22905,112
15/10/2008,14:42:00,22920,22960,22900,22950,138
15/10/2008,14:45:00,22945,22960,22910,22915,92
15/10/2008,14:48:00,22920,22975,22920,22945,130
15/10/2008,14:51:00,22940,22980,22935,22950,98
15/10/2008,14:54:00,22940,22955,22910,22940,115
15/10/2008,14:57:00,22940,22950,22910,22915,70
15/10/2008,15:00:00,22910,22915,22860,22890,198
15/10/2008,15:03:00,22880,22900,22845,22855,214
15/10/2008,15:06:00,22855,22945,22855,22920,183
15/10/2008,15:09:00,22940,22950,22915,22925,68
15/10/2008,15:12:00,22925,22970,22895,22970,90
15/10/2008,15:15:00,22960,22980,22950,22965,75
15/10/2008,15:18:00,22965,22980,22945,22955,81
15/10/2008,15:21:00,22950,22950,22930,22945,34
15/10/2008,15:24:00,22945,22975,22930,22975,41
15/10/2008,15:27:00,22965,22975,22955,22955,44
15/10/2008,15:30:00,22980,23030,22940,22940,112
15/10/2008,15:33:00,22935,23000,22910,22980,150
15/10/2008,15:36:00,22990,23030,22955,22965,161
15/10/2008,15:39:00,22975,22975,22855,22890,164
15/10/2008,15:42:00,22890,22980,22885,22960,174
15/10/2008,15:45:00,22960,22985,22850,22880,195
15/10/2008,15:48:00,22880,22885,22715,22755,340
15/10/2008,15:51:00,22770,22840,22740,22790,287
15/10/2008,15:54:00,22790,22815,22710,22810,177
15/10/2008,15:57:00,22795,22830,22775,22815,113
15/10/2008,16:00:00,22790,22795,22725,22725,177
15/10/2008,16:03:00,22745,22800,22710,22720,249
15/10/2008,16:06:00,22725,22760,22675,22695,248
15/10/2008,16:09:00,22690,22705,22610,22665,367
15/10/2008,16:12:00,22680,22695,22635,22670,250
15/10/2008,16:15:00,22670,22670,22565,22585,307
15/10/2008,16:18:00,22580,22610,22550,22580,225
15/10/2008,16:21:00,22580,22605,22540,22570,235
15/10/2008,16:24:00,22580,22610,22545,22585,108
15/10/2008,16:27:00,22590,22620,22570,22595,175
15/10/2008,16:30:00,22585,22715,22575,22680,191
15/10/2008,16:33:00,22685,22790,22685,22790,153
15/10/2008,16:36:00,22780,22780,22685,22685,90
15/10/2008,16:39:00,22685,22745,22685,22710,110
15/10/2008,16:42:00,22695,22700,22535,22540,189
15/10/2008,16:45:00,22540,22545,22480,22500,252
15/10/2008,16:48:00,22500,22500,22415,22450,228
15/10/2008,16:51:00,22455,22495,22440,22445,144
15/10/2008,16:54:00,22460,22490,22390,22390,153
15/10/2008,16:57:00,22390,22400,22330,22330,213
15/10/2008,17:00:00,22340,22380,22305,22320,214
15/10/2008,17:03:00,22305,22355,22290,22300,186
15/10/2008,17:06:00,22315,22315,22185,22220,280
15/10/2008,17:09:00,22220,22315,22200,22300,181
15/10/2008,17:12:00,22320,22320,22250,22260,123
15/10/2008,17:15:00,22275,22300,22230,22235,163
15/10/2008,17:18:00,22230,22260,22180,22200,182
15/10/2008,17:21:00,22195,22210,22160,22185,188
15/10/2008,17:24:00,22180,22180,22035,22140,238
15/10/2008,17:27:00,22145,22290,22145,22280,564
15/10/2008,17:30:00,22280,22385,22255,22285,333
15/10/2008,17:33:00,22290,22385,22260,22340,171
15/10/2008,17:36:00,22340,22460,22340,22445,95
15/10/2008,17:39:00,22450,22475,22420,22475,52
16/10/2008,09:00:00,21270,21270,21125,21205,534
16/10/2008,09:03:00,21205,21260,21155,21210,466
16/10/2008,09:06:00,21215,21220,21015,21020,353
16/10/2008,09:09:00,21025,21075,20945,20960,436
16/10/2008,09:12:00,20950,20960,20875,20920,316
16/10/2008,09:15:00,20925,21040,20905,21010,327
16/10/2008,09:18:00,21015,21110,20975,21110,319
16/10/2008,09:21:00,21100,21185,21055,21185,224
16/10/2008,09:24:00,21180,21290,21175,21275,258
16/10/2008,09:27:00,21290,21400,21290,21390,394
16/10/2008,09:30:00,21385,21600,21310,21575,376
16/10/2008,09:33:00,21590,21800,21575,21620,513
16/10/2008,09:36:00,21620,21655,21555,21590,350
16/10/2008,09:39:00,21585,21620,21545,21580,181
16/10/2008,09:42:00,21580,21645,21560,21580,129
16/10/2008,09:45:00,21605,21625,21525,21540,103
16/10/2008,09:48:00,21555,21630,21540,21610,165
16/10/2008,09:51:00,21615,21725,21595,21725,182
16/10/2008,09:54:00,21725,21750,21675,21700,209
16/10/2008,09:57:00,21705,21775,21670,21760,163
16/10/2008,10:00:00,21765,21850,21745,21840,252
16/10/2008,10:03:00,21840,21840,21780,21815,173
16/10/2008,10:06:00,21820,21920,21820,21910,302
16/10/2008,10:09:00,21905,21910,21795,21820,252
16/10/2008,10:12:00,21820,21830,21745,21765,198
16/10/2008,10:15:00,21770,21795,21695,21715,158
16/10/2008,10:18:00,21720,21730,21640,21640,156
16/10/2008,10:21:00,21635,21640,21595,21635,123
16/10/2008,10:24:00,21630,21660,21585,21610,217
16/10/2008,10:27:00,21600,21620,21495,21495,189
16/10/2008,10:30:00,21505,21600,21495,21575,207
16/10/2008,10:33:00,21565,21615,21540,21560,129
16/10/2008,10:36:00,21565,21750,21565,21720,4166
16/10/2008,10:39:00,21715,21750,21620,21655,139
16/10/2008,10:42:00,21665,21710,21620,21675,150
16/10/2008,10:45:00,21680,21725,21620,21700,3703
16/10/2008,10:48:00,21710,21745,21685,21720,76
16/10/2008,10:51:00,21720,21775,21655,21775,146
16/10/2008,10:54:00,21780,21830,21740,21830,144
16/10/2008,10:57:00,21815,21850,21785,21840,135
16/10/2008,11:00:00,21830,21830,21750,21790,107
16/10/2008,11:03:00,21800,21850,21770,21785,117
16/10/2008,11:06:00,21800,21800,21730,21750,94
16/10/2008,11:09:00,21750,21765,21700,21725,44
16/10/2008,11:12:00,21725,21740,21695,21730,40
16/10/2008,11:15:00,21720,21775,21720,21770,33
16/10/2008,11:18:00,21770,21780,21685,21690,109
16/10/2008,11:21:00,21700,21705,21620,21625,100
16/10/2008,11:24:00,21620,21640,21605,21640,49
16/10/2008,11:27:00,21645,21645,21595,21595,69
16/10/2008,11:30:00,21590,21590,21545,21565,81
16/10/2008,11:33:00,21555,21565,21525,21535,69
16/10/2008,11:36:00,21530,21545,21520,21525,27
16/10/2008,11:39:00,21520,21520,21470,21475,98
16/10/2008,11:42:00,21480,21480,21335,21345,135
16/10/2008,11:45:00,21335,21425,21325,21410,177
16/10/2008,11:48:00,21425,21475,21410,21440,132
16/10/2008,11:51:00,21440,21460,21405,21425,76
16/10/2008,11:54:00,21415,21450,21395,21450,65
16/10/2008,11:57:00,21445,21485,21445,21460,63
16/10/2008,12:00:00,21465,21480,21415,21455,150
16/10/2008,12:03:00,21455,21515,21435,21505,102
16/10/2008,12:06:00,21510,21600,21510,21600,154
16/10/2008,12:09:00,21590,21615,21560,21575,123
16/10/2008,12:12:00,21565,21585,21530,21540,145
16/10/2008,12:15:00,21540,21595,21540,21555,79
16/10/2008,12:18:00,21560,21600,21510,21595,108
16/10/2008,12:21:00,21595,21640,21590,21600,77
16/10/2008,12:24:00,21605,21670,21605,21660,83
16/10/2008,12:27:00,21670,21690,21610,21665,118
16/10/2008,12:30:00,21650,21650,21580,21625,132
16/10/2008,12:33:00,21620,21630,21470,21515,168
16/10/2008,12:36:00,21530,21560,21500,21540,48
16/10/2008,12:39:00,21540,21640,21540,21640,53
16/10/2008,12:42:00,21640,21640,21580,21580,50
16/10/2008,12:45:00,21600,21615,21590,21610,25
16/10/2008,12:48:00,21615,21690,21600,21655,50
16/10/2008,12:51:00,21655,21680,21655,21665,14
16/10/2008,12:54:00,21670,21720,21670,21705,66
16/10/2008,12:57:00,21730,21760,21725,21755,34
16/10/2008,13:00:00,21750,21770,21690,21710,120
16/10/2008,13:03:00,21710,21740,21680,21735,48
16/10/2008,13:06:00,21700,21740,21690,21700,37
16/10/2008,13:09:00,21700,21705,21645,21695,107
16/10/2008,13:12:00,21695,21715,21680,21700,44
16/10/2008,13:15:00,21720,21730,21700,21700,25
16/10/2008,13:18:00,21700,21730,21685,21720,18
16/10/2008,13:21:00,21720,21730,21705,21730,39
16/10/2008,13:24:00,21730,21730,21720,21730,17
16/10/2008,13:27:00,21730,21755,21730,21750,26
16/10/2008,13:30:00,21755,21785,21750,21755,60
16/10/2008,13:33:00,21755,21755,21730,21740,41
16/10/2008,13:36:00,21730,21765,21730,21765,35
16/10/2008,13:39:00,21775,21780,21720,21750,41
16/10/2008,13:42:00,21750,21750,21680,21690,66
16/10/2008,13:45:00,21690,21690,21590,21590,101
16/10/2008,13:48:00,21595,21615,21530,21560,149
16/10/2008,13:51:00,21565,21655,21540,21625,99
16/10/2008,13:54:00,21615,21640,21595,21640,33
16/10/2008,13:57:00,21645,21645,21590,21615,55
16/10/2008,14:00:00,21620,21685,21605,21685,46
16/10/2008,14:03:00,21690,21690,21635,21635,65
16/10/2008,14:06:00,21635,21655,21625,21650,103
16/10/2008,14:09:00,21650,21670,21625,21640,126
16/10/2008,14:12:00,21640,21645,21615,21630,134
16/10/2008,14:15:00,21645,21655,21615,21630,161
16/10/2008,14:18:00,21630,21645,21615,21630,88
16/10/2008,14:21:00,21625,21630,21580,21590,110
16/10/2008,14:24:00,21600,21600,21550,21550,63
16/10/2008,14:27:00,21555,21570,21530,21530,116
16/10/2008,14:30:00,21555,21740,21555,21685,283
16/10/2008,14:33:00,21695,21980,21695,21955,332
16/10/2008,14:36:00,21945,21955,21885,21920,214
16/10/2008,14:39:00,21915,22000,21915,21950,313
16/10/2008,14:42:00,21955,21955,21905,21955,258
16/10/2008,14:45:00,21955,22045,21945,22005,249
16/10/2008,14:48:00,22010,22090,22010,22090,226
16/10/2008,14:51:00,22085,22165,22080,22155,255
16/10/2008,14:54:00,22150,22160,21985,21990,193
16/10/2008,14:57:00,21980,21980,21930,21970,239
16/10/2008,15:00:00,21960,22030,21940,21990,122
16/10/2008,15:03:00,21995,22045,21965,22010,243
16/10/2008,15:06:00,21995,22025,21975,21995,109
16/10/2008,15:09:00,21990,21990,21935,21940,86
16/10/2008,15:12:00,21925,21925,21785,21790,187
16/10/2008,15:15:00,21785,21785,21645,21690,324
16/10/2008,15:18:00,21690,21720,21630,21655,240
16/10/2008,15:21:00,21650,21695,21610,21625,191
16/10/2008,15:24:00,21625,21660,21555,21575,146
16/10/2008,15:27:00,21565,21600,21490,21560,347
16/10/2008,15:30:00,21555,21635,21510,21525,262
16/10/2008,15:33:00,21515,21515,21340,21410,376
16/10/2008,15:36:00,21410,21575,21370,21575,358
16/10/2008,15:39:00,21575,21655,21550,21645,328
16/10/2008,15:42:00,21650,21650,21550,21595,199
16/10/2008,15:45:00,21590,21710,21555,21655,337
16/10/2008,15:48:00,21660,21750,21620,21730,361
16/10/2008,15:51:00,21730,21790,21685,21705,300
16/10/2008,15:54:00,21700,21715,21610,21615,188
16/10/2008,15:57:00,21625,21725,21595,21705,224
16/10/2008,16:00:00,21705,21705,21480,21600,334
16/10/2008,16:03:00,21600,21630,21515,21515,289
16/10/2008,16:06:00,21515,21585,21465,21500,330
16/10/2008,16:09:00,21495,21515,21370,21380,351
16/10/2008,16:12:00,21370,21370,21150,21195,378
16/10/2008,16:15:00,21195,21265,21175,21240,273
16/10/2008,16:18:00,21245,21285,21200,21255,345
16/10/2008,16:21:00,21260,21340,21255,21315,302
16/10/2008,16:24:00,21310,21325,21210,21250,306
16/10/2008,16:27:00,21265,21270,21105,21160,254
16/10/2008,16:30:00,21170,21180,21000,21010,286
16/10/2008,16:33:00,21010,21090,20970,21055,231
16/10/2008,16:36:00,21085,21095,20925,20985,213
16/10/2008,16:39:00,20985,21040,20910,20965,292
16/10/2008,16:42:00,20990,21025,20930,20990,300
16/10/2008,16:45:00,20990,21095,20950,21095,336
16/10/2008,16:48:00,21095,21100,21035,21060,253
16/10/2008,16:51:00,21060,21065,20970,21000,183
16/10/2008,16:54:00,21005,21010,20910,20910,164
16/10/2008,16:57:00,20915,20920,20835,20870,232
16/10/2008,17:00:00,20880,20895,20720,20785,302
16/10/2008,17:03:00,20785,20795,20675,20735,320
16/10/2008,17:06:00,20740,20785,20640,20640,254
16/10/2008,17:09:00,20655,20710,20565,20585,312
16/10/2008,17:12:00,20580,20590,20515,20550,380
16/10/2008,17:15:00,20555,20670,20545,20630,266
16/10/2008,17:18:00,20635,20725,20630,20720,277
16/10/2008,17:21:00,20705,20770,20675,20770,260
16/10/2008,17:24:00,20765,20865,20715,20745,395
16/10/2008,17:27:00,20730,20765,20680,20730,479
16/10/2008,17:30:00,20730,20795,20705,20725,348
16/10/2008,17:33:00,20725,20760,20660,20700,196
16/10/2008,17:36:00,20695,20750,20665,20705,171
16/10/2008,17:39:00,20695,20720,20685,20720,37