DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
10/12/2008,09:00:00,19685,19805,19675,19740,178
10/12/2008,09:03:00,19745,19790,19710,19735,180
10/12/2008,09:06:00,19730,19790,19715,19745,134
10/12/2008,09:09:00,19745,19850,19745,19845,168
10/12/2008,09:12:00,19850,19850,19820,19850,51
10/12/2008,09:15:00,19840,19850,19820,19820,74
10/12/2008,09:18:00,19815,19815,19755,19785,190
10/12/2008,09:21:00,19785,19790,19705,19725,176
10/12/2008,09:24:00,19715,19740,19665,19670,136
10/12/2008,09:27:00,19675,19680,19615,19630,115
10/12/2008,09:30:00,19620,19635,19580,19595,95
10/12/2008,09:33:00,19600,19665,19600,19655,80
10/12/2008,09:36:00,19655,19665,19570,19570,88
10/12/2008,09:39:00,19565,19595,19550,19560,87
10/12/2008,09:42:00,19575,19580,19540,19555,120
10/12/2008,09:45:00,19545,19590,19540,19580,84
10/12/2008,09:48:00,19580,19580,19520,19520,85
10/12/2008,09:51:00,19520,19590,19515,19570,71
10/12/2008,09:54:00,19570,19600,19555,19580,80
10/12/2008,09:57:00,19585,19630,19580,19630,53
10/12/2008,10:00:00,19630,19645,19620,19620,83
10/12/2008,10:03:00,19615,19625,19605,19610,47
10/12/2008,10:06:00,19600,19600,19535,19555,93
10/12/2008,10:09:00,19560,19600,19555,19580,57
10/12/2008,10:12:00,19585,19595,19575,19595,19
10/12/2008,10:15:00,19590,19600,19520,19530,64
10/12/2008,10:18:00,19530,19565,19530,19545,41
10/12/2008,10:21:00,19550,19565,19540,19540,19
10/12/2008,10:24:00,19550,19610,19550,19585,118
10/12/2008,10:27:00,19590,19625,19585,19620,54
10/12/2008,10:30:00,19620,19625,19600,19605,30
10/12/2008,10:33:00,19600,19610,19600,19600,14
10/12/2008,10:36:00,19600,19600,19560,19570,77
10/12/2008,10:39:00,19570,19595,19565,19595,23
10/12/2008,10:42:00,19590,19610,19590,19600,16