DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
10/12/2008,10:18:00,19550,19550,19535,19535,5
10/12/2008,10:20:00,19545,19565,19530,19555,22
10/12/2008,10:22:00,19550,19555,19540,19540,11
10/12/2008,10:24:00,19550,19575,19550,19560,19
10/12/2008,10:26:00,19565,19610,19565,19600,116
10/12/2008,10:28:00,19610,19625,19585,19620,37
10/12/2008,10:30:00,19620,19625,19600,19610,26
10/12/2008,10:32:00,19600,19610,19600,19600,6
10/12/2008,10:34:00,19600,19610,19600,19600,12
10/12/2008,10:36:00,19600,19600,19570,19570,68
10/12/2008,10:38:00,19580,19595,19560,19595,23
10/12/2008,10:40:00,19585,19595,19585,19595,9
10/12/2008,10:42:00,19590,19600,19590,19600,7
10/12/2008,10:44:00,19605,19610,19585,19585,19
10/12/2008,10:46:00,19585,19605,19585,19600,35
10/12/2008,10:48:00,19600,19640,19600,19630,64
10/12/2008,10:50:00,19630,19635,19610,19620,38
10/12/2008,10:52:00,19620,19625,19620,19620,7
10/12/2008,10:54:00,19620,19625,19615,19625,5
10/12/2008,10:56:00,19615,19615,19590,19595,16
10/12/2008,10:58:00,19585,19585,19550,19550,79
10/12/2008,11:00:00,19545,19570,19545,19570,32
10/12/2008,11:02:00,19570,19585,19570,19570,21
10/12/2008,11:04:00,19565,19580,19550,19580,31
10/12/2008,11:06:00,19580,19580,19545,19555,25
10/12/2008,11:08:00,19560,19575,19560,19570,22
10/12/2008,11:10:00,19570,19590,19570,19580,9
10/12/2008,11:12:00,19575,19585,19560,19570,25
10/12/2008,11:14:00,19565,19615,19565,19615,56
10/12/2008,11:16:00,19620,19620,19600,19600,17
10/12/2008,11:18:00,19595,19605,19580,19595,12
10/12/2008,11:20:00,19600,19620,19600,19615,19
10/12/2008,11:22:00,19590,19595,19585,19595,12
10/12/2008,11:24:00,19590,19605,19585,19600,19
10/12/2008,11:26:00,19600,19605,19585,19590,16
10/12/2008,11:28:00,19595,19600,19580,19595,20
10/12/2008,11:30:00,19590,19590,19555,19565,33
10/12/2008,11:32:00,19565,19575,19540,19545,42
10/12/2008,11:34:00,19550,19555,19510,19535,103
10/12/2008,11:36:00,19530,19535,19530,19535,12
10/12/2008,11:38:00,19535,19555,19535,19540,32
10/12/2008,11:40:00,19545,19545,19490,19515,66
10/12/2008,11:42:00,19515,19520,19465,19465,46
10/12/2008,11:44:00,19465,19475,19450,19465,54
10/12/2008,11:46:00,19460,19490,19455,19490,46
10/12/2008,11:48:00,19490,19490,19460,19485,40
10/12/2008,11:50:00,19480,19510,19480,19510,37
10/12/2008,11:52:00,19510,19540,19505,19530,40
10/12/2008,11:54:00,19525,19550,19525,19540,19
10/12/2008,11:56:00,19535,19545,19525,19545,6
10/12/2008,11:58:00,19540,19565,19540,19565,7
10/12/2008,12:00:00,19565,19565,19545,19555,24
10/12/2008,12:02:00,19545,19560,19545,19560,12
10/12/2008,12:04:00,19555,19575,19545,19570,39
10/12/2008,12:06:00,19575,19580,19560,19580,22
10/12/2008,12:08:00,19580,19605,19580,19600,45
10/12/2008,12:10:00,19600,19640,19600,19635,60
10/12/2008,12:12:00,19645,19645,19620,19640,38
10/12/2008,12:14:00,19640,19645,19640,19640,10
10/12/2008,12:16:00,19640,19680,19640,19680,40
10/12/2008,12:18:00,19685,19700,19680,19700,28
10/12/2008,12:20:00,19700,19700,19655,19660,37
10/12/2008,12:22:00,19665,19680,19655,19670,50
10/12/2008,12:24:00,19665,19685,19665,19685,8
10/12/2008,12:26:00,19690,19700,19680,19680,60
10/12/2008,12:28:00,19675,19675,19660,19660,6
10/12/2008,12:30:00,19660,19690,19650,19680,27
10/12/2008,12:32:00,19685,19685,19675,19675,28
10/12/2008,12:34:00,19675,19690,19675,19680,38
10/12/2008,12:36:00,19680,19695,19680,19685,19
10/12/2008,12:38:00,19690,19695,19685,19690,13
10/12/2008,12:40:00,19690,19725,19690,19715,77
10/12/2008,12:42:00,19720,19720,19690,19690,49
10/12/2008,12:44:00,19695,19720,19695,19715,33
10/12/2008,12:46:00,19710,19710,19705,19710,14
10/12/2008,12:48:00,19710,19760,19710,19735,78
10/12/2008,12:50:00,19735,19760,19730,19755,29
10/12/2008,12:52:00,19760,19765,19735,19755,24
10/12/2008,12:54:00,19755,19765,19745,19755,45
10/12/2008,12:56:00,19750,19770,19745,19765,15
10/12/2008,12:58:00,19765,19765,19745,19755,45
10/12/2008,13:00:00,19770,19805,19755,19785,93
10/12/2008,13:02:00,19790,19805,19780,19805,41
10/12/2008,13:04:00,19800,19805,19785,19805,39
10/12/2008,13:06:00,19805,19825,19805,19820,40
10/12/2008,13:08:00,19815,19830,19810,19810,41
10/12/2008,13:10:00,19810,19820,19800,19815,68
10/12/2008,13:12:00,19815,19825,19795,19805,35
10/12/2008,13:14:00,19800,19810,19775,19780,24
10/12/2008,13:16:00,19780,19780,19715,19715,81
10/12/2008,13:18:00,19715,19750,19705,19740,33
10/12/2008,13:20:00,19735,19770,19730,19770,27
10/12/2008,13:22:00,19780,19790,19765,19780,29
10/12/2008,13:24:00,19780,19795,19775,19780,37
10/12/2008,13:26:00,19780,19780,19750,19765,38
10/12/2008,13:28:00,19765,19765,19740,19740,17
10/12/2008,13:30:00,19745,19755,19720,19720,37
10/12/2008,13:32:00,19730,19740,19720,19740,16
10/12/2008,13:34:00,19740,19750,19730,19735,12
10/12/2008,13:36:00,19740,19745,19740,19745,3
10/12/2008,13:38:00,19730,19735,19730,19735,8
10/12/2008,13:40:00,19740,19745,19730,19730,6
10/12/2008,13:42:00,19740,19740,19740,19740,2
10/12/2008,13:44:00,19735,19745,19715,19735,36
10/12/2008,13:46:00,19735,19750,19735,19740,9
10/12/2008,13:48:00,19745,19750,19735,19740,9
10/12/2008,13:50:00,19735,19750,19730,19735,25
10/12/2008,13:52:00,19740,19740,19725,19730,14
10/12/2008,13:54:00,19735,19745,19730,19745,21
10/12/2008,13:56:00,19740,19740,19710,19720,18
10/12/2008,13:58:00,19710,19720,19710,19720,12
10/12/2008,14:00:00,19720,19735,19720,19725,21
10/12/2008,14:02:00,19735,19750,19730,19750,18
10/12/2008,14:04:00,19740,19750,19735,19745,15
10/12/2008,14:06:00,19745,19745,19710,19730,69
10/12/2008,14:08:00,19720,19730,19710,19725,38
10/12/2008,14:10:00,19725,19755,19720,19740,20
10/12/2008,14:12:00,19745,19750,19740,19745,29
10/12/2008,14:14:00,19735,19750,19735,19745,28
10/12/2008,14:16:00,19745,19755,19730,19735,23
10/12/2008,14:18:00,19740,19745,19720,19725,43
10/12/2008,14:20:00,19730,19735,19715,19725,26
10/12/2008,14:22:00,19720,19740,19715,19740,26
10/12/2008,14:24:00,19740,19740,19720,19730,21
10/12/2008,14:26:00,19735,19740,19735,19740,6
10/12/2008,14:28:00,19745,19750,19730,19730,32
10/12/2008,14:30:00,19740,19745,19725,19735,17
10/12/2008,14:32:00,19735,19740,19730,19735,27
10/12/2008,14:34:00,19740,19760,19735,19760,22
10/12/2008,14:36:00,19760,19775,19755,19775,26
10/12/2008,14:38:00,19775,19795,19775,19785,58
10/12/2008,14:40:00,19790,19800,19790,19800,18
10/12/2008,14:42:00,19800,19800,19780,19790,13
10/12/2008,14:44:00,19790,19805,19785,19805,18
10/12/2008,14:46:00,19805,19825,19800,19820,39
10/12/2008,14:48:00,19815,19825,19815,19825,7
10/12/2008,14:50:00,19820,19820,19790,19790,33
10/12/2008,14:52:00,19805,19815,19800,19815,12
10/12/2008,14:54:00,19820,19860,19820,19835,82
10/12/2008,14:56:00,19835,19835,19805,19805,56
10/12/2008,14:58:00,19805,19815,19790,19790,52
10/12/2008,15:00:00,19795,19815,19790,19815,19
10/12/2008,15:02:00,19795,19800,19790,19790,9
10/12/2008,15:04:00,19790,19805,19780,19800,31
10/12/2008,15:06:00,19795,19795,19785,19790,17
10/12/2008,15:08:00,19790,19820,19790,19810,32
10/12/2008,15:10:00,19815,19830,19805,19805,33
10/12/2008,15:12:00,19805,19810,19805,19805,4
10/12/2008,15:14:00,19810,19820,19810,19820,11
10/12/2008,15:16:00,19825,19835,19810,19835,23
10/12/2008,15:18:00,19830,19830,19815,19830,15
10/12/2008,15:20:00,19830,19835,19820,19820,12
10/12/2008,15:22:00,19825,19860,19825,19855,68
10/12/2008,15:24:00,19855,19860,19830,19830,46
10/12/2008,15:26:00,19835,19840,19815,19820,14
10/12/2008,15:28:00,19825,19825,19815,19820,17
10/12/2008,15:30:00,19820,19840,19780,19780,89
10/12/2008,15:32:00,19780,19795,19775,19785,57
10/12/2008,15:34:00,19785,19860,19780,19850,103
10/12/2008,15:36:00,19840,19840,19815,19825,63
10/12/2008,15:38:00,19835,19885,19835,19860,150
10/12/2008,15:40:00,19850,19850,19810,19815,51
10/12/2008,15:42:00,19815,19825,19810,19820,41
10/12/2008,15:44:00,19815,19850,19795,19850,67
10/12/2008,15:46:00,19855,19855,19810,19830,49
10/12/2008,15:48:00,19830,19830,19765,19780,80
10/12/2008,15:50:00,19770,19775,19750,19765,101
10/12/2008,15:52:00,19770,19820,19755,19795,93
10/12/2008,15:54:00,19790,19790,19750,19750,29
10/12/2008,15:56:00,19755,19790,19745,19760,87
10/12/2008,15:58:00,19750,19755,19705,19715,67
10/12/2008,16:00:00,19725,19770,19710,19750,67
10/12/2008,16:02:00,19760,19795,19750,19770,80
10/12/2008,16:04:00,19780,19800,19770,19770,106
10/12/2008,16:06:00,19780,19815,19780,19815,71
10/12/2008,16:08:00,19815,19815,19780,19795,35
10/12/2008,16:10:00,19800,19805,19760,19790,53
10/12/2008,16:12:00,19800,19805,19790,19790,25
10/12/2008,16:14:00,19800,19880,19800,19880,113
10/12/2008,16:16:00,19880,19895,19855,19865,100
10/12/2008,16:18:00,19860,19915,19860,19915,131
10/12/2008,16:20:00,19915,19930,19885,19895,98
10/12/2008,16:22:00,19900,19905,19865,19885,44
10/12/2008,16:24:00,19880,19890,19855,19860,39
10/12/2008,16:26:00,19850,19860,19835,19855,85
10/12/2008,16:28:00,19855,19875,19840,19850,68
10/12/2008,16:30:00,19845,19875,19845,19850,20
10/12/2008,16:32:00,19865,19875,19850,19850,29
10/12/2008,16:34:00,19850,19870,19825,19830,71
10/12/2008,16:36:00,19830,19860,19830,19855,95
10/12/2008,16:38:00,19855,19890,19845,19875,109
10/12/2008,16:40:00,19865,19870,19840,19840,43
10/12/2008,16:42:00,19840,19845,19805,19810,96
10/12/2008,16:44:00,19805,19805,19770,19790,116
10/12/2008,16:46:00,19785,19785,19740,19780,98
10/12/2008,16:48:00,19780,19800,19780,19800,38
10/12/2008,16:50:00,19795,19795,19755,19765,36
10/12/2008,16:52:00,19760,19780,19755,19775,34
10/12/2008,16:54:00,19760,19780,19740,19770,99
10/12/2008,16:56:00,19785,19805,19775,19780,73
10/12/2008,16:58:00,19770,19790,19760,19785,39
10/12/2008,17:00:00,19780,19800,19760,19760,47
10/12/2008,17:02:00,19760,19790,19745,19790,58
10/12/2008,17:04:00,19790,19810,19765,19770,61
10/12/2008,17:06:00,19760,19825,19755,19800,79
10/12/2008,17:08:00,19800,19815,19775,19780,60
10/12/2008,17:10:00,19775,19795,19775,19780,31
10/12/2008,17:12:00,19795,19830,19785,19810,37
10/12/2008,17:14:00,19820,19850,19810,19850,50
10/12/2008,17:16:00,19860,19865,19840,19850,32
10/12/2008,17:18:00,19855,19900,19855,19895,83
10/12/2008,17:20:00,19900,19900,19865,19875,54
10/12/2008,17:22:00,19880,19900,19880,19885,101
10/12/2008,17:24:00,19895,19905,19875,19875,132
10/12/2008,17:26:00,19870,19875,19850,19860,69
10/12/2008,17:28:00,19855,19865,19815,19860,127
10/12/2008,17:30:00,19860,19870,19845,19855,81
10/12/2008,17:32:00,19850,19885,19850,19885,46
10/12/2008,17:34:00,19880,19890,19865,19875,49
10/12/2008,17:36:00,19865,19880,19840,19840,47
10/12/2008,17:38:00,19840,19865,19830,19865,42