DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
14/10/2008,17:20:00,23315,23360,23290,23360,65
14/10/2008,17:25:00,23350,23560,23330,23510,826
14/10/2008,17:30:00,23510,23655,23470,23510,426
14/10/2008,17:35:00,23510,23565,23450,23545,244
15/10/2008,09:00:00,23270,23335,23205,23215,342
15/10/2008,09:05:00,23215,23255,23165,23175,378
15/10/2008,09:10:00,23175,23210,23105,23165,368
15/10/2008,09:15:00,23170,23210,23150,23190,411
15/10/2008,09:20:00,23180,23195,23145,23180,227
15/10/2008,09:25:00,23195,23335,23190,23310,236
15/10/2008,09:30:00,23315,23460,23310,23430,376
15/10/2008,09:35:00,23440,23480,23420,23460,157
15/10/2008,09:40:00,23460,23495,23380,23410,257
15/10/2008,09:45:00,23405,23410,23300,23300,157
15/10/2008,09:50:00,23300,23325,23235,23235,253
15/10/2008,09:55:00,23235,23270,23195,23255,321
15/10/2008,10:00:00,23255,23375,23250,23375,257
15/10/2008,10:05:00,23370,23370,23270,23295,196
15/10/2008,10:10:00,23300,23310,23210,23255,362
15/10/2008,10:15:00,23260,23280,23175,23180,307
15/10/2008,10:20:00,23170,23240,23165,23210,131
15/10/2008,10:25:00,23215,23265,23185,23225,228
15/10/2008,10:30:00,23230,23265,23215,23230,204
15/10/2008,10:35:00,23230,23235,23180,23230,173
15/10/2008,10:40:00,23230,23245,23190,23230,319
15/10/2008,10:45:00,23240,23240,23165,23165,118
15/10/2008,10:50:00,23165,23195,23145,23160,170
15/10/2008,10:55:00,23145,23160,23100,23150,397
15/10/2008,11:00:00,23155,23195,23135,23165,247
15/10/2008,11:05:00,23170,23200,23145,23180,225
15/10/2008,11:10:00,23195,23195,23155,23165,105
15/10/2008,11:15:00,23170,23175,23115,23120,135
15/10/2008,11:20:00,23120,23165,23105,23130,155
15/10/2008,11:25:00,23125,23150,23065,23105,257
15/10/2008,11:30:00,23095,23115,23045,23100,220
15/10/2008,11:35:00,23080,23125,23070,23105,119
15/10/2008,11:40:00,23100,23105,23075,23100,146
15/10/2008,11:45:00,23090,23140,23085,23115,108
15/10/2008,11:50:00,23115,23120,23050,23070,200
15/10/2008,11:55:00,23060,23160,23060,23130,175
15/10/2008,12:00:00,23125,23140,23090,23110,85
15/10/2008,12:05:00,23105,23235,23105,23210,297
15/10/2008,12:10:00,23205,23245,23205,23215,96
15/10/2008,12:15:00,23210,23230,23145,23165,132
15/10/2008,12:20:00,23150,23215,23150,23190,154
15/10/2008,12:25:00,23185,23190,23145,23170,71
15/10/2008,12:30:00,23165,23240,23165,23210,202
15/10/2008,12:35:00,23220,23280,23215,23240,179
15/10/2008,12:40:00,23250,23270,23220,23265,79
15/10/2008,12:45:00,23265,23315,23255,23300,164
15/10/2008,12:50:00,23295,23325,23260,23265,104
15/10/2008,12:55:00,23265,23320,23240,23275,188
15/10/2008,13:00:00,23270,23300,23240,23240,147
15/10/2008,13:05:00,23235,23255,23180,23200,304
15/10/2008,13:10:00,23190,23230,23180,23220,187
15/10/2008,13:15:00,23220,23305,23220,23265,207
15/10/2008,13:20:00,23250,23300,23250,23290,69
15/10/2008,13:25:00,23285,23285,23220,23255,111
15/10/2008,13:30:00,23255,23270,23220,23240,78
15/10/2008,13:35:00,23250,23265,23205,23210,61
15/10/2008,13:40:00,23225,23250,23170,23200,170
15/10/2008,13:45:00,23195,23230,23190,23215,56
15/10/2008,13:50:00,23215,23235,23190,23215,98
15/10/2008,13:55:00,23210,23215,23170,23170,110
15/10/2008,14:00:00,23180,23240,23175,23190,238
15/10/2008,14:05:00,23200,23205,23180,23200,55
15/10/2008,14:10:00,23200,23220,23175,23195,65
15/10/2008,14:15:00,23185,23190,23050,23070,250
15/10/2008,14:20:00,23065,23090,23020,23030,257
15/10/2008,14:25:00,23025,23030,22925,22930,274
15/10/2008,14:30:00,22940,22960,22860,22950,494
15/10/2008,14:35:00,22940,22965,22885,22960,244
15/10/2008,14:40:00,22960,22965,22900,22950,204
15/10/2008,14:45:00,22945,22960,22910,22930,147
15/10/2008,14:50:00,22925,22980,22915,22915,233
15/10/2008,14:55:00,22930,22950,22910,22915,125
15/10/2008,15:00:00,22910,22915,22850,22870,380
15/10/2008,15:05:00,22865,22950,22845,22920,253
15/10/2008,15:10:00,22915,22970,22895,22970,120
15/10/2008,15:15:00,22960,22980,22950,22970,121
15/10/2008,15:20:00,22970,22975,22930,22940,81
15/10/2008,15:25:00,22940,22975,22930,22955,73
15/10/2008,15:30:00,22980,23030,22910,22950,204
15/10/2008,15:35:00,22950,23030,22925,22930,271
15/10/2008,15:40:00,22930,22980,22855,22960,286
15/10/2008,15:45:00,22960,22985,22770,22795,387
15/10/2008,15:50:00,22805,22840,22710,22740,504
15/10/2008,15:55:00,22755,22830,22755,22815,221
15/10/2008,16:00:00,22790,22795,22710,22795,327
15/10/2008,16:05:00,22795,22800,22670,22685,452
15/10/2008,16:10:00,22680,22705,22610,22670,512
15/10/2008,16:15:00,22670,22670,22555,22555,444
15/10/2008,16:20:00,22555,22610,22540,22590,356
15/10/2008,16:25:00,22595,22620,22545,22595,250
15/10/2008,16:30:00,22585,22750,22575,22740,307
15/10/2008,16:35:00,22740,22790,22685,22705,155
15/10/2008,16:40:00,22715,22745,22535,22540,271
15/10/2008,16:45:00,22540,22545,22415,22430,426
15/10/2008,16:50:00,22425,22495,22425,22460,250
15/10/2008,16:55:00,22450,22465,22330,22330,314
15/10/2008,17:00:00,22340,22380,22290,22325,335
15/10/2008,17:05:00,22330,22355,22185,22230,423
15/10/2008,17:10:00,22235,22320,22235,22260,226
15/10/2008,17:15:00,22275,22300,22220,22220,284
15/10/2008,17:20:00,22225,22230,22135,22135,315
15/10/2008,17:25:00,22130,22290,22035,22280,736
15/10/2008,17:30:00,22280,22385,22255,22360,435
15/10/2008,17:35:00,22360,22475,22325,22475,216
16/10/2008,09:00:00,21270,21270,21125,21200,831
16/10/2008,09:05:00,21200,21260,21005,21010,615
16/10/2008,09:10:00,21015,21075,20875,20920,659
16/10/2008,09:15:00,20925,21055,20905,21055,530
16/10/2008,09:20:00,21070,21210,21050,21210,439
16/10/2008,09:25:00,21215,21400,21205,21390,553
16/10/2008,09:30:00,21385,21800,21310,21645,757
16/10/2008,09:35:00,21680,21680,21555,21605,565
16/10/2008,09:40:00,21610,21645,21545,21580,227
16/10/2008,09:45:00,21605,21625,21525,21580,173
16/10/2008,09:50:00,21590,21745,21590,21740,350
16/10/2008,09:55:00,21740,21775,21670,21760,299
16/10/2008,10:00:00,21765,21850,21745,21820,377
16/10/2008,10:05:00,21815,21920,21795,21840,485
16/10/2008,10:10:00,21815,21865,21745,21765,315
16/10/2008,10:15:00,21770,21795,21675,21685,214
16/10/2008,10:20:00,21690,21690,21595,21635,263
16/10/2008,10:25:00,21630,21660,21495,21495,366
16/10/2008,10:30:00,21505,21615,21495,21565,295
16/10/2008,10:35:00,21575,21750,21540,21680,4280
16/10/2008,10:40:00,21690,21710,21620,21675,216
16/10/2008,10:45:00,21680,21745,21620,21720,3758
16/10/2008,10:50:00,21720,21795,21655,21745,234
16/10/2008,10:55:00,21745,21850,21740,21840,212
16/10/2008,11:00:00,21830,21850,21750,21810,200
16/10/2008,11:05:00,21815,21815,21730,21765,126
16/10/2008,11:10:00,21755,21755,21695,21730,76
16/10/2008,11:15:00,21720,21780,21685,21695,119
16/10/2008,11:20:00,21690,21710,21605,21625,143
16/10/2008,11:25:00,21620,21645,21595,21595,98
16/10/2008,11:30:00,21590,21590,21530,21545,127
16/10/2008,11:35:00,21545,21550,21500,21520,83
16/10/2008,11:40:00,21495,21520,21335,21345,200
16/10/2008,11:45:00,21335,21440,21325,21440,235
16/10/2008,11:50:00,21425,21475,21395,21395,170
16/10/2008,11:55:00,21405,21485,21405,21460,108
16/10/2008,12:00:00,21465,21480,21415,21450,191
16/10/2008,12:05:00,21455,21600,21445,21570,256
16/10/2008,12:10:00,21570,21615,21530,21540,227
16/10/2008,12:15:00,21540,21595,21510,21550,151
16/10/2008,12:20:00,21555,21640,21555,21610,123
16/10/2008,12:25:00,21620,21690,21610,21665,191
16/10/2008,12:30:00,21650,21650,21510,21510,226
16/10/2008,12:35:00,21515,21575,21470,21575,130
16/10/2008,12:40:00,21585,21640,21580,21580,95
16/10/2008,12:45:00,21600,21690,21590,21670,71
16/10/2008,12:50:00,21670,21720,21655,21705,57
16/10/2008,12:55:00,21685,21760,21685,21755,61
16/10/2008,13:00:00,21750,21770,21680,21730,153
16/10/2008,13:05:00,21730,21740,21670,21675,92
16/10/2008,13:10:00,21675,21715,21645,21700,111
16/10/2008,13:15:00,21720,21730,21685,21725,34
16/10/2008,13:20:00,21720,21730,21705,21730,48
16/10/2008,13:25:00,21730,21755,21720,21750,43
16/10/2008,13:30:00,21755,21785,21730,21740,95
16/10/2008,13:35:00,21735,21780,21730,21755,59
16/10/2008,13:40:00,21750,21750,21680,21690,89
16/10/2008,13:45:00,21690,21690,21565,21600,181
16/10/2008,13:50:00,21595,21655,21530,21610,178
16/10/2008,13:55:00,21595,21645,21590,21615,78
16/10/2008,14:00:00,21620,21690,21605,21650,90
16/10/2008,14:05:00,21655,21655,21625,21630,169
16/10/2008,14:10:00,21645,21670,21615,21630,215
16/10/2008,14:15:00,21645,21655,21615,21645,232
16/10/2008,14:20:00,21640,21640,21565,21565,142
16/10/2008,14:25:00,21570,21580,21530,21530,164
16/10/2008,14:30:00,21555,21795,21555,21775,438
16/10/2008,14:35:00,21775,21980,21760,21930,468
16/10/2008,14:40:00,21940,22000,21905,21955,494
16/10/2008,14:45:00,21955,22075,21945,22060,395
16/10/2008,14:50:00,22060,22165,22035,22110,412
16/10/2008,14:55:00,22095,22105,21930,21970,355
16/10/2008,15:00:00,21960,22030,21940,22030,230
16/10/2008,15:05:00,22030,22045,21940,21955,286
16/10/2008,15:10:00,21945,21970,21785,21790,231
16/10/2008,15:15:00,21785,21785,21645,21705,483
16/10/2008,15:20:00,21710,21710,21610,21630,307
16/10/2008,15:25:00,21625,21660,21490,21560,458
16/10/2008,15:30:00,21555,21635,21365,21440,536
16/10/2008,15:35:00,21430,21590,21340,21565,555
16/10/2008,15:40:00,21565,21655,21550,21595,432
16/10/2008,15:45:00,21590,21715,21555,21715,563
16/10/2008,15:50:00,21725,21790,21685,21700,498
16/10/2008,15:55:00,21695,21725,21595,21705,349
16/10/2008,16:00:00,21705,21705,21480,21530,547
16/10/2008,16:05:00,21540,21600,21465,21480,533
16/10/2008,16:10:00,21470,21475,21150,21195,602
16/10/2008,16:15:00,21195,21285,21175,21215,516
16/10/2008,16:20:00,21215,21340,21200,21245,539
16/10/2008,16:25:00,21255,21285,21105,21160,425
16/10/2008,16:30:00,21170,21180,20970,21080,411
16/10/2008,16:35:00,21085,21095,20925,20980,406
16/10/2008,16:40:00,20970,21025,20910,20990,505
16/10/2008,16:45:00,20990,21095,20950,21075,492
16/10/2008,16:50:00,21070,21100,20970,20995,313
16/10/2008,16:55:00,20975,21000,20835,20870,363
16/10/2008,17:00:00,20880,20895,20675,20710,503
16/10/2008,17:05:00,20710,20785,20635,20635,437
16/10/2008,17:10:00,20630,20700,20515,20550,628
16/10/2008,17:15:00,20555,20700,20545,20700,421
16/10/2008,17:20:00,20710,20810,20675,20800,480
16/10/2008,17:25:00,20810,20865,20680,20730,776
16/10/2008,17:30:00,20730,20795,20660,20715,459
16/10/2008,17:35:00,20715,20750,20665,20720,293