DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
08/12/2008,11:12:00,18825,18860,18820,18860,20
08/12/2008,11:15:00,18860,18870,18840,18840,23
08/12/2008,11:18:00,18845,18905,18840,18905,42
08/12/2008,11:21:00,18905,18910,18875,18905,72
08/12/2008,11:24:00,18910,18910,18885,18885,17
08/12/2008,11:27:00,18890,18910,18885,18885,39
08/12/2008,11:30:00,18895,18895,18865,18895,24
08/12/2008,11:33:00,18900,18900,18875,18885,20
08/12/2008,11:36:00,18875,18925,18875,18925,55
08/12/2008,11:39:00,18915,18920,18905,18915,10
08/12/2008,11:42:00,18915,18920,18905,18905,23
08/12/2008,11:45:00,18900,18930,18900,18925,23
08/12/2008,11:48:00,18925,18925,18900,18905,25
08/12/2008,11:51:00,18905,18915,18905,18905,10
08/12/2008,11:54:00,18905,18915,18900,18900,12
08/12/2008,11:57:00,18895,18900,18890,18890,13
08/12/2008,12:00:00,18900,18915,18900,18915,17
08/12/2008,12:03:00,18915,18955,18895,18905,69
08/12/2008,12:06:00,18905,18905,18900,18900,7
08/12/2008,12:09:00,18900,18925,18890,18905,29
08/12/2008,12:12:00,18915,18930,18905,18910,22
08/12/2008,12:15:00,18915,18925,18915,18920,20
08/12/2008,12:18:00,18930,18935,18930,18930,9
08/12/2008,12:21:00,18930,18930,18915,18925,20
08/12/2008,12:24:00,18925,18925,18910,18920,9
08/12/2008,12:27:00,18910,18910,18900,18900,21
08/12/2008,12:30:00,18895,18915,18885,18895,21
08/12/2008,12:33:00,18900,18910,18900,18910,6
08/12/2008,12:36:00,18910,18940,18910,18925,81
08/12/2008,12:39:00,18930,18955,18925,18950,54
08/12/2008,12:42:00,18940,18985,18940,18985,32
08/12/2008,12:45:00,18980,19010,18975,19005,101
08/12/2008,12:48:00,19010,19010,18980,18985,28
08/12/2008,12:51:00,18985,19005,18985,19000,20
08/12/2008,12:54:00,18990,18990,18985,18990,3
08/12/2008,12:57:00,18980,18995,18970,18995,35
08/12/2008,13:00:00,18990,19000,18990,18990,18
08/12/2008,13:03:00,18990,19000,18980,18985,12
08/12/2008,13:06:00,19000,19015,19000,19010,21
08/12/2008,13:09:00,19005,19005,18990,18990,10
08/12/2008,13:12:00,18985,18990,18980,18980,10
08/12/2008,13:15:00,18995,19005,18970,18970,30
08/12/2008,13:18:00,18980,18980,18965,18965,30
08/12/2008,13:21:00,18960,18975,18960,18960,25
08/12/2008,13:24:00,18965,18970,18955,18955,23
08/12/2008,13:27:00,18955,18960,18945,18960,10
08/12/2008,13:30:00,18965,18965,18925,18935,65
08/12/2008,13:33:00,18920,18945,18920,18940,35
08/12/2008,13:36:00,18945,18955,18930,18930,21
08/12/2008,13:39:00,18925,18940,18915,18920,20
08/12/2008,13:42:00,18915,18925,18915,18925,5
08/12/2008,13:45:00,18915,18925,18910,18920,16
08/12/2008,13:48:00,18925,18935,18910,18935,12
08/12/2008,13:51:00,18935,18955,18915,18950,33
08/12/2008,13:54:00,18955,18980,18945,18975,38
08/12/2008,13:57:00,18970,18970,18945,18945,6
08/12/2008,14:00:00,18935,18945,18925,18945,20
08/12/2008,14:03:00,18930,18935,18915,18930,20
08/12/2008,14:06:00,18940,18995,18940,18975,31
08/12/2008,14:09:00,18975,19005,18965,19000,23
08/12/2008,14:12:00,18990,19005,18970,18975,32
08/12/2008,14:15:00,18975,19015,18975,18995,94
08/12/2008,14:18:00,19005,19005,18985,18985,20
08/12/2008,14:21:00,18990,19010,18990,18995,15
08/12/2008,14:24:00,18995,19005,18990,19005,21
08/12/2008,14:27:00,19010,19040,19010,19015,49
08/12/2008,14:30:00,19025,19040,19000,19040,34
08/12/2008,14:33:00,19040,19085,19040,19080,60
08/12/2008,14:36:00,19070,19090,19060,19090,31
08/12/2008,14:39:00,19095,19100,19080,19095,34
08/12/2008,14:42:00,19080,19080,19055,19065,34
08/12/2008,14:45:00,19060,19065,19050,19065,57
08/12/2008,14:48:00,19070,19075,19060,19070,10
08/12/2008,14:51:00,19070,19080,19050,19050,26
08/12/2008,14:54:00,19050,19050,19005,19005,77
08/12/2008,14:57:00,19010,19025,19010,19015,11
08/12/2008,15:00:00,19015,19025,19000,19000,7
08/12/2008,15:03:00,19000,19000,18970,18990,31
08/12/2008,15:06:00,18990,19010,18985,19000,20
08/12/2008,15:09:00,19010,19010,18975,18975,15
08/12/2008,15:12:00,18975,18975,18955,18955,25
08/12/2008,15:15:00,18950,18955,18915,18925,18
08/12/2008,15:18:00,18930,18950,18930,18940,22
08/12/2008,15:21:00,18935,18965,18935,18965,15
08/12/2008,15:24:00,18960,18960,18940,18940,8
08/12/2008,15:27:00,18930,18935,18905,18905,33
08/12/2008,15:30:00,18905,18910,18875,18880,65
08/12/2008,15:33:00,18875,18940,18865,18885,90
08/12/2008,15:36:00,18880,18965,18880,18935,68
08/12/2008,15:39:00,18930,18975,18930,18975,57
08/12/2008,15:42:00,18980,19010,18975,19010,54
08/12/2008,15:45:00,19010,19015,18955,18955,81
08/12/2008,15:48:00,18955,19010,18955,18965,53
08/12/2008,15:51:00,18955,18990,18945,18950,111
08/12/2008,15:54:00,18940,18965,18910,18915,52
08/12/2008,15:57:00,18915,18955,18910,18920,52
08/12/2008,16:00:00,18925,18925,18885,18895,65
08/12/2008,16:03:00,18890,18940,18870,18935,73
08/12/2008,16:06:00,18935,18975,18930,18970,61
08/12/2008,16:09:00,18970,18985,18940,18945,67
08/12/2008,16:12:00,18945,18975,18940,18975,73
08/12/2008,16:15:00,18970,19015,18945,18950,127
08/12/2008,16:18:00,18960,19005,18925,19005,82
08/12/2008,16:21:00,19000,19060,18990,19015,100
08/12/2008,16:24:00,19015,19065,19010,19050,63
08/12/2008,16:27:00,19050,19060,19005,19045,68
08/12/2008,16:30:00,19060,19135,19040,19130,144
08/12/2008,16:33:00,19135,19150,19120,19130,83
08/12/2008,16:36:00,19115,19160,19105,19145,82
08/12/2008,16:39:00,19145,19160,19140,19160,63
08/12/2008,16:42:00,19165,19255,19145,19245,200
08/12/2008,16:45:00,19245,19295,19245,19260,128
08/12/2008,16:48:00,19260,19295,19235,19285,94
08/12/2008,16:51:00,19270,19280,19225,19230,91
08/12/2008,16:54:00,19230,19235,19200,19215,78
08/12/2008,16:57:00,19205,19230,19205,19225,65
08/12/2008,17:00:00,19225,19275,19220,19235,89
08/12/2008,17:03:00,19235,19260,19235,19255,82
08/12/2008,17:06:00,19255,19260,19210,19210,138
08/12/2008,17:09:00,19215,19230,19205,19220,66
08/12/2008,17:12:00,19220,19290,19220,19270,146
08/12/2008,17:15:00,19260,19290,19225,19275,104
08/12/2008,17:18:00,19270,19280,19230,19235,98
08/12/2008,17:21:00,19230,19270,19225,19255,75
08/12/2008,17:24:00,19260,19260,19215,19245,219
08/12/2008,17:27:00,19250,19330,19250,19270,490
08/12/2008,17:30:00,19275,19310,19250,19300,472
08/12/2008,17:33:00,19300,19310,19215,19215,147
08/12/2008,17:36:00,19210,19215,19080,19165,195
08/12/2008,17:39:00,19165,19235,19130,19235,56