DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
09/12/2008,09:00:00,19190,19190,19040,19080,224
09/12/2008,09:03:00,19080,19095,19030,19040,199
09/12/2008,09:06:00,19035,19085,19020,19060,173
09/12/2008,09:09:00,19060,19095,19045,19075,160
09/12/2008,09:12:00,19070,19090,19050,19075,127
09/12/2008,09:15:00,19090,19100,19050,19060,107
09/12/2008,09:18:00,19050,19070,18990,19005,198
09/12/2008,09:21:00,19010,19030,18950,18950,115
09/12/2008,09:24:00,18940,18960,18925,18955,98
09/12/2008,09:27:00,18955,18985,18940,18940,120
09/12/2008,09:30:00,18940,18990,18930,18990,88
09/12/2008,09:33:00,18990,18995,18975,18975,55
09/12/2008,09:36:00,18975,19030,18960,19030,89
09/12/2008,09:39:00,19030,19050,19005,19030,63
09/12/2008,09:42:00,19025,19045,19020,19040,54
09/12/2008,09:45:00,19045,19050,19005,19045,127
09/12/2008,09:48:00,19040,19075,19040,19055,115
09/12/2008,09:51:00,19055,19100,19040,19090,104
09/12/2008,09:54:00,19100,19115,19080,19095,109
09/12/2008,09:57:00,19090,19090,19030,19050,120
09/12/2008,10:00:00,19050,19080,19030,19065,90
09/12/2008,10:03:00,19075,19105,19055,19100,78
09/12/2008,10:06:00,19100,19180,19100,19180,130
09/12/2008,10:09:00,19175,19190,19155,19180,100
09/12/2008,10:12:00,19170,19225,19170,19215,134
09/12/2008,10:15:00,19210,19210,19190,19200,72
09/12/2008,10:18:00,19200,19270,19195,19270,204
09/12/2008,10:21:00,19265,19270,19230,19260,142
09/12/2008,10:24:00,19265,19305,19265,19290,146
09/12/2008,10:27:00,19290,19305,19250,19260,85
09/12/2008,10:30:00,19255,19255,19205,19215,82
09/12/2008,10:33:00,19210,19240,19210,19230,60
09/12/2008,10:36:00,19235,19235,19210,19215,57
09/12/2008,10:39:00,19220,19265,19210,19255,104
09/12/2008,10:42:00,19250,19285,19250,19260,77
09/12/2008,10:45:00,19260,19330,19260,19325,117
09/12/2008,10:48:00,19320,19335,19310,19330,92
09/12/2008,10:51:00,19335,19370,19335,19340,133
09/12/2008,10:54:00,19335,19360,19330,19360,54
09/12/2008,10:57:00,19365,19365,19300,19330,81
09/12/2008,11:00:00,19335,19355,19300,19315,100
09/12/2008,11:03:00,19305,19310,19275,19285,68
09/12/2008,11:06:00,19285,19330,19285,19315,79
09/12/2008,11:09:00,19310,19325,19295,19295,55
09/12/2008,11:12:00,19295,19295,19260,19295,66
09/12/2008,11:15:00,19295,19345,19290,19345,102
09/12/2008,11:18:00,19345,19390,19345,19385,162
09/12/2008,11:21:00,19385,19455,19385,19455,117
09/12/2008,11:24:00,19455,19495,19440,19485,114
09/12/2008,11:27:00,19490,19505,19480,19495,154
09/12/2008,11:30:00,19495,19525,19480,19525,139
09/12/2008,11:33:00,19520,19560,19520,19535,130
09/12/2008,11:36:00,19540,19550,19525,19545,56
09/12/2008,11:39:00,19555,19555,19510,19510,74
09/12/2008,11:42:00,19520,19540,19500,19530,70
09/12/2008,11:45:00,19525,19565,19505,19560,81
09/12/2008,11:48:00,19565,19605,19555,19605,154
09/12/2008,11:51:00,19600,19640,19585,19640,176
09/12/2008,11:54:00,19645,19655,19630,19645,83
09/12/2008,11:57:00,19645,19650,19605,19620,109
09/12/2008,12:00:00,19615,19620,19590,19615,69
09/12/2008,12:03:00,19610,19615,19585,19585,60
09/12/2008,12:06:00,19590,19600,19560,19580,74
09/12/2008,12:09:00,19580,19620,19565,19610,100
09/12/2008,12:12:00,19615,19615,19590,19605,51
09/12/2008,12:15:00,19605,19630,19590,19605,81
09/12/2008,12:18:00,19600,19610,19560,19560,73
09/12/2008,12:21:00,19560,19590,19560,19590,28
09/12/2008,12:24:00,19595,19595,19540,19545,77
09/12/2008,12:27:00,19550,19570,19545,19550,67
09/12/2008,12:30:00,19545,19575,19545,19570,45
09/12/2008,12:33:00,19565,19575,19545,19545,60
09/12/2008,12:36:00,19545,19570,19535,19550,91
09/12/2008,12:39:00,19550,19555,19520,19555,65
09/12/2008,12:42:00,19555,19565,19540,19540,50
09/12/2008,12:45:00,19550,19595,19550,19575,78
09/12/2008,12:48:00,19585,19600,19560,19600,48
09/12/2008,12:51:00,19605,19620,19595,19615,46
09/12/2008,12:54:00,19610,19620,19590,19620,46
09/12/2008,12:57:00,19615,19625,19595,19605,29
09/12/2008,13:00:00,19610,19630,19610,19620,47
09/12/2008,13:03:00,19620,19625,19615,19620,38
09/12/2008,13:06:00,19630,19640,19620,19640,33
09/12/2008,13:09:00,19635,19650,19630,19640,49
09/12/2008,13:12:00,19645,19665,19635,19650,52
09/12/2008,13:15:00,19650,19665,19620,19635,60
09/12/2008,13:18:00,19625,19640,19600,19605,98
09/12/2008,13:21:00,19605,19615,19600,19610,36
09/12/2008,13:24:00,19610,19620,19605,19610,32
09/12/2008,13:27:00,19615,19635,19595,19620,98
09/12/2008,13:30:00,19620,19640,19620,19640,30
09/12/2008,13:33:00,19640,19640,19625,19630,27
09/12/2008,13:36:00,19640,19645,19620,19640,45
09/12/2008,13:39:00,19640,19660,19635,19645,33
09/12/2008,13:42:00,19650,19665,19645,19660,34
09/12/2008,13:45:00,19660,19665,19635,19660,64
09/12/2008,13:48:00,19660,19675,19660,19670,63
09/12/2008,13:51:00,19670,19680,19635,19635,57
09/12/2008,13:54:00,19630,19650,19625,19630,39
09/12/2008,13:57:00,19630,19645,19605,19615,58
09/12/2008,14:00:00,19610,19620,19520,19525,120
09/12/2008,14:03:00,19525,19525,19505,19520,88
09/12/2008,14:06:00,19525,19525,19470,19500,101
09/12/2008,14:09:00,19495,19515,19485,19495,66
09/12/2008,14:12:00,19495,19525,19480,19495,87
09/12/2008,14:15:00,19485,19490,19465,19480,55
09/12/2008,14:18:00,19480,19485,19440,19460,134
09/12/2008,14:21:00,19465,19475,19440,19460,58
09/12/2008,14:24:00,19460,19465,19425,19455,66
09/12/2008,14:27:00,19455,19490,19440,19490,67
09/12/2008,14:30:00,19490,19535,19480,19530,89
09/12/2008,14:33:00,19535,19550,19525,19545,71
09/12/2008,14:36:00,19550,19560,19535,19535,60
09/12/2008,14:39:00,19540,19545,19500,19510,74
09/12/2008,14:42:00,19515,19520,19495,19505,52
09/12/2008,14:45:00,19500,19510,19475,19510,60
09/12/2008,14:48:00,19505,19505,19425,19425,85
09/12/2008,14:51:00,19430,19440,19370,19375,138
09/12/2008,14:54:00,19380,19410,19380,19405,41
09/12/2008,14:57:00,19410,19425,19400,19425,53
09/12/2008,15:00:00,19425,19480,19425,19450,116
09/12/2008,15:03:00,19450,19460,19420,19420,80
09/12/2008,15:06:00,19425,19440,19410,19420,55
09/12/2008,15:09:00,19420,19430,19410,19425,43
09/12/2008,15:12:00,19430,19465,19430,19445,46
09/12/2008,15:15:00,19445,19470,19435,19460,40
09/12/2008,15:18:00,19465,19475,19445,19475,33
09/12/2008,15:21:00,19475,19485,19455,19480,70
09/12/2008,15:24:00,19485,19500,19475,19500,54
09/12/2008,15:27:00,19500,19505,19480,19500,44
09/12/2008,15:30:00,19495,19500,19395,19395,119
09/12/2008,15:33:00,19400,19405,19370,19405,133
09/12/2008,15:36:00,19410,19445,19395,19430,77
09/12/2008,15:39:00,19435,19450,19395,19435,105
09/12/2008,15:42:00,19440,19525,19440,19505,140
09/12/2008,15:45:00,19500,19560,19495,19550,142
09/12/2008,15:48:00,19545,19560,19520,19535,83
09/12/2008,15:51:00,19535,19575,19475,19485,145
09/12/2008,15:54:00,19490,19505,19465,19490,64
09/12/2008,15:57:00,19485,19485,19400,19420,90
09/12/2008,16:00:00,19425,19510,19425,19485,144
09/12/2008,16:03:00,19495,19545,19485,19545,181
09/12/2008,16:06:00,19550,19555,19505,19535,123
09/12/2008,16:09:00,19545,19610,19520,19585,178
09/12/2008,16:12:00,19590,19625,19580,19625,77
09/12/2008,16:15:00,19630,19645,19610,19635,115
09/12/2008,16:18:00,19635,19660,19610,19630,125
09/12/2008,16:21:00,19630,19655,19600,19640,120
09/12/2008,16:24:00,19630,19640,19575,19585,81
09/12/2008,16:27:00,19585,19600,19560,19580,127
09/12/2008,16:30:00,19575,19650,19575,19640,141
09/12/2008,16:33:00,19635,19700,19625,19690,123
09/12/2008,16:36:00,19695,19720,19665,19710,153
09/12/2008,16:39:00,19710,19710,19635,19675,168
09/12/2008,16:42:00,19670,19730,19665,19700,146
09/12/2008,16:45:00,19700,19775,19700,19740,184
09/12/2008,16:48:00,19745,19765,19715,19760,103
09/12/2008,16:51:00,19750,19765,19710,19710,110
09/12/2008,16:54:00,19710,19760,19710,19755,90
09/12/2008,16:57:00,19755,19765,19715,19735,148
09/12/2008,17:00:00,19740,19790,19730,19745,189
09/12/2008,17:03:00,19750,19760,19720,19740,85
09/12/2008,17:06:00,19745,19750,19675,19695,119
09/12/2008,17:09:00,19695,19715,19665,19675,134
09/12/2008,17:12:00,19680,19690,19670,19685,210
09/12/2008,17:15:00,19680,19710,19660,19680,215
09/12/2008,17:18:00,19680,19695,19660,19665,248
09/12/2008,17:21:00,19675,19680,19590,19600,291
09/12/2008,17:24:00,19600,19655,19590,19625,247
09/12/2008,17:27:00,19625,19665,19590,19640,197
09/12/2008,17:30:00,19650,19675,19635,19645,146
09/12/2008,17:33:00,19650,19660,19625,19655,97
09/12/2008,17:36:00,19650,19655,19600,19605,68
09/12/2008,17:39:00,19600,19620,19595,19600,46