DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
11/12/2008,09:00:00,19790,19790,19700,19730,123
11/12/2008,09:02:00,19730,19800,19730,19800,68
11/12/2008,09:04:00,19805,19810,19735,19770,137
11/12/2008,09:06:00,19760,19800,19760,19780,68
11/12/2008,09:08:00,19780,19790,19760,19775,58
11/12/2008,09:10:00,19790,19845,19785,19810,113
11/12/2008,09:12:00,19810,19855,19795,19845,66
11/12/2008,09:14:00,19855,19855,19815,19820,43
11/12/2008,09:16:00,19810,19810,19780,19800,114
11/12/2008,09:18:00,19800,19810,19785,19800,149
11/12/2008,09:20:00,19800,19805,19790,19800,57
11/12/2008,09:22:00,19800,19825,19800,19800,59
11/12/2008,09:24:00,19805,19805,19765,19765,108
11/12/2008,09:26:00,19770,19775,19750,19755,56
11/12/2008,09:28:00,19760,19770,19740,19740,44
11/12/2008,09:30:00,19735,19750,19720,19740,83
11/12/2008,09:32:00,19735,19735,19715,19730,52
11/12/2008,09:34:00,19730,19745,19710,19710,55
11/12/2008,09:36:00,19715,19715,19685,19710,175
11/12/2008,09:38:00,19710,19750,19705,19720,106
11/12/2008,09:40:00,19725,19730,19705,19715,60
11/12/2008,09:42:00,19710,19715,19690,19690,67
11/12/2008,09:44:00,19685,19690,19610,19630,192
11/12/2008,09:46:00,19610,19645,19610,19630,54
11/12/2008,09:48:00,19620,19630,19615,19625,59
11/12/2008,09:50:00,19630,19630,19575,19575,113
11/12/2008,09:52:00,19570,19595,19560,19585,99
11/12/2008,09:54:00,19590,19610,19580,19600,89
11/12/2008,09:56:00,19600,19610,19595,19605,25
11/12/2008,09:58:00,19610,19635,19610,19635,67
11/12/2008,10:00:00,19630,19630,19595,19595,57
11/12/2008,10:02:00,19600,19610,19590,19600,57
11/12/2008,10:04:00,19605,19620,19605,19620,51
11/12/2008,10:06:00,19615,19615,19585,19595,38
11/12/2008,10:08:00,19590,19605,19590,19600,17
11/12/2008,10:10:00,19600,19630,19600,19605,37
11/12/2008,10:12:00,19610,19635,19590,19620,49
11/12/2008,10:14:00,19630,19660,19620,19650,51
11/12/2008,10:16:00,19645,19665,19640,19660,49
11/12/2008,10:18:00,19660,19665,19640,19645,48
11/12/2008,10:20:00,19650,19660,19645,19645,41
11/12/2008,10:22:00,19640,19650,19630,19640,26
11/12/2008,10:24:00,19635,19640,19630,19630,20
11/12/2008,10:26:00,19635,19655,19635,19655,35
11/12/2008,10:28:00,19655,19675,19655,19670,27
11/12/2008,10:30:00,19675,19690,19670,19680,48
11/12/2008,10:32:00,19675,19680,19670,19675,22
11/12/2008,10:34:00,19675,19690,19670,19675,36
11/12/2008,10:36:00,19675,19675,19650,19660,58
11/12/2008,10:38:00,19660,19685,19655,19680,40
11/12/2008,10:40:00,19675,19710,19675,19685,71
11/12/2008,10:42:00,19690,19700,19690,19700,8
11/12/2008,10:44:00,19700,19710,19690,19695,39
11/12/2008,10:46:00,19695,19695,19675,19675,19
11/12/2008,10:48:00,19675,19680,19645,19655,32
11/12/2008,10:50:00,19650,19660,19630,19645,47
11/12/2008,10:52:00,19650,19665,19650,19665,15
11/12/2008,10:54:00,19660,19690,19660,19680,19
11/12/2008,10:56:00,19685,19690,19680,19685,10
11/12/2008,10:58:00,19700,19705,19665,19675,25
11/12/2008,11:00:00,19680,19700,19670,19700,11
11/12/2008,11:02:00,19695,19695,19665,19670,28
11/12/2008,11:04:00,19680,19700,19680,19685,16
11/12/2008,11:06:00,19685,19705,19685,19705,6
11/12/2008,11:08:00,19695,19705,19695,19705,2
11/12/2008,11:10:00,19710,19755,19710,19755,66
11/12/2008,11:12:00,19750,19755,19730,19740,54
11/12/2008,11:14:00,19730,19770,19730,19760,37
11/12/2008,11:16:00,19760,19765,19750,19760,28
11/12/2008,11:18:00,19765,19790,19765,19770,24
11/12/2008,11:20:00,19775,19780,19760,19760,26
11/12/2008,11:22:00,19755,19760,19740,19760,27
11/12/2008,11:24:00,19765,19775,19765,19770,35
11/12/2008,11:26:00,19770,19780,19765,19780,23
11/12/2008,11:28:00,19785,19850,19785,19835,162
11/12/2008,11:30:00,19840,19870,19835,19845,85
11/12/2008,11:32:00,19850,19870,19850,19865,47
11/12/2008,11:34:00,19865,19915,19860,19900,112
11/12/2008,11:36:00,19895,19940,19895,19925,99
11/12/2008,11:38:00,19930,19935,19905,19920,101
11/12/2008,11:40:00,19920,19940,19905,19935,83
11/12/2008,11:42:00,19930,19935,19890,19890,41
11/12/2008,11:44:00,19885,19895,19875,19895,34
11/12/2008,11:46:00,19885,19890,19880,19880,35
11/12/2008,11:48:00,19880,19895,19870,19895,47
11/12/2008,11:50:00,19895,19895,19880,19885,17
11/12/2008,11:52:00,19885,19915,19880,19895,65
11/12/2008,11:54:00,19895,19900,19880,19900,69
11/12/2008,11:56:00,19905,19920,19895,19895,28
11/12/2008,11:58:00,19895,19940,19895,19930,55
11/12/2008,12:00:00,19920,19975,19920,19960,154
11/12/2008,12:02:00,19965,19965,19940,19940,31
11/12/2008,12:04:00,19935,19935,19915,19920,46
11/12/2008,12:06:00,19925,19945,19920,19920,16
11/12/2008,12:08:00,19920,19920,19900,19910,47
11/12/2008,12:10:00,19910,19920,19900,19920,34
11/12/2008,12:12:00,19925,19935,19920,19920,18
11/12/2008,12:14:00,19915,19925,19890,19895,31
11/12/2008,12:16:00,19890,19900,19890,19890,31
11/12/2008,12:18:00,19885,19890,19880,19880,7
11/12/2008,12:20:00,19885,19890,19880,19885,10
11/12/2008,12:22:00,19880,19880,19875,19875,11
11/12/2008,12:24:00,19875,19875,19860,19870,27
11/12/2008,12:26:00,19870,19885,19870,19885,12
11/12/2008,12:28:00,19890,19900,19890,19890,16
11/12/2008,12:30:00,19885,19885,19845,19850,88
11/12/2008,12:32:00,19850,19855,19845,19850,31
11/12/2008,12:34:00,19850,19855,19840,19840,5
11/12/2008,12:36:00,19845,19855,19845,19850,16
11/12/2008,12:38:00,19850,19860,19850,19860,7
11/12/2008,12:40:00,19860,19870,19860,19865,19
11/12/2008,12:42:00,19860,19875,19860,19870,13
11/12/2008,12:44:00,19875,19875,19865,19865,8
11/12/2008,12:46:00,19865,19890,19865,19880,22
11/12/2008,12:48:00,19880,19890,19875,19890,14
11/12/2008,12:50:00,19890,19910,19885,19900,11
11/12/2008,12:52:00,19915,19915,19905,19910,7
11/12/2008,12:54:00,19915,19940,19915,19930,42
11/12/2008,12:56:00,19920,19920,19900,19905,16
11/12/2008,12:58:00,19905,19910,19895,19910,12
11/12/2008,13:00:00,19920,19920,19885,19885,16
11/12/2008,13:02:00,19880,19890,19860,19860,21
11/12/2008,13:04:00,19865,19870,19855,19860,15
11/12/2008,13:06:00,19860,19870,19860,19870,13
11/12/2008,13:08:00,19865,19875,19860,19870,13
11/12/2008,13:10:00,19870,19870,19835,19835,44
11/12/2008,13:12:00,19825,19840,19815,19830,41
11/12/2008,13:14:00,19825,19840,19825,19840,22
11/12/2008,13:16:00,19835,19850,19835,19840,5
11/12/2008,13:18:00,19845,19850,19830,19835,15
11/12/2008,13:20:00,19835,19835,19820,19830,7
11/12/2008,13:22:00,19830,19830,19820,19830,6
11/12/2008,13:24:00,19825,19825,19815,19820,10
11/12/2008,13:26:00,19820,19820,19795,19800,83
11/12/2008,13:28:00,19800,19820,19785,19820,43
11/12/2008,13:30:00,19815,19815,19800,19805,26
11/12/2008,13:32:00,19800,19810,19795,19810,30
11/12/2008,13:34:00,19810,19815,19795,19810,40
11/12/2008,13:38:00,19815,19830,19815,19830,31
11/12/2008,13:40:00,19830,19840,19825,19830,18
11/12/2008,13:42:00,19825,19830,19820,19830,7
11/12/2008,13:44:00,19830,19835,19830,19835,8
11/12/2008,13:46:00,19840,19855,19840,19850,48
11/12/2008,13:48:00,19850,19855,19825,19825,36
11/12/2008,13:50:00,19830,19830,19810,19820,40
11/12/2008,13:52:00,19825,19825,19790,19810,29
11/12/2008,13:54:00,19815,19830,19810,19825,10
11/12/2008,13:56:00,19815,19830,19815,19825,17
11/12/2008,13:58:00,19830,19845,19830,19830,20
11/12/2008,14:00:00,19825,19825,19810,19815,8
11/12/2008,14:02:00,19805,19805,19760,19765,74
11/12/2008,14:04:00,19765,19775,19755,19760,31
11/12/2008,14:06:00,19765,19770,19765,19770,11
11/12/2008,14:08:00,19765,19775,19765,19775,8
11/12/2008,14:10:00,19765,19765,19765,19765,5
11/12/2008,14:12:00,19765,19765,19750,19755,8
11/12/2008,14:14:00,19760,19770,19740,19740,20
11/12/2008,14:16:00,19740,19750,19740,19750,14
11/12/2008,14:18:00,19750,19765,19750,19765,10
11/12/2008,14:20:00,19765,19765,19755,19765,11
11/12/2008,14:22:00,19765,19765,19760,19765,4
11/12/2008,14:24:00,19760,19765,19740,19745,9
11/12/2008,14:26:00,19750,19760,19750,19750,8
11/12/2008,14:28:00,19745,19770,19745,19765,11
11/12/2008,14:30:00,19760,19760,19680,19690,164
11/12/2008,14:32:00,19690,19715,19680,19700,41
11/12/2008,14:34:00,19695,19695,19655,19680,116
11/12/2008,14:36:00,19685,19695,19680,19690,25
11/12/2008,14:38:00,19690,19715,19680,19690,71
11/12/2008,14:40:00,19685,19690,19680,19680,30
11/12/2008,14:42:00,19680,19680,19660,19680,11
11/12/2008,14:44:00,19675,19680,19615,19630,123
11/12/2008,14:46:00,19630,19655,19630,19655,9
11/12/2008,14:48:00,19655,19655,19625,19635,26
11/12/2008,14:50:00,19640,19665,19615,19665,42
11/12/2008,14:52:00,19665,19685,19640,19685,45
11/12/2008,14:54:00,19680,19690,19670,19690,22
11/12/2008,14:56:00,19685,19685,19670,19680,11
11/12/2008,14:58:00,19685,19695,19670,19675,29
11/12/2008,15:00:00,19680,19680,19660,19670,18
11/12/2008,15:02:00,19675,19715,19675,19715,30
11/12/2008,15:04:00,19710,19720,19700,19710,27
11/12/2008,15:06:00,19715,19720,19690,19695,24
11/12/2008,15:08:00,19685,19700,19685,19700,14
11/12/2008,15:10:00,19705,19705,19665,19665,30
11/12/2008,15:12:00,19670,19680,19670,19670,16
11/12/2008,15:14:00,19665,19675,19665,19675,2
11/12/2008,15:16:00,19675,19705,19675,19695,24
11/12/2008,15:18:00,19695,19695,19690,19690,10
11/12/2008,15:20:00,19685,19690,19685,19690,10
11/12/2008,15:22:00,19690,19690,19660,19660,27
11/12/2008,15:24:00,19660,19670,19650,19655,30
11/12/2008,15:26:00,19655,19670,19655,19670,9
11/12/2008,15:28:00,19670,19670,19660,19670,19
11/12/2008,15:30:00,19670,19675,19655,19665,32
11/12/2008,15:32:00,19665,19665,19580,19600,114
11/12/2008,15:34:00,19600,19635,19590,19615,55
11/12/2008,15:36:00,19625,19650,19625,19650,44
11/12/2008,15:38:00,19660,19710,19645,19700,89
11/12/2008,15:40:00,19690,19725,19685,19695,56
11/12/2008,15:42:00,19695,19700,19665,19670,40
11/12/2008,15:44:00,19675,19740,19675,19740,65
11/12/2008,15:46:00,19735,19780,19725,19770,80
11/12/2008,15:48:00,19775,19780,19750,19750,55
11/12/2008,15:50:00,19760,19795,19750,19790,55
11/12/2008,15:52:00,19795,19795,19765,19770,55
11/12/2008,15:54:00,19765,19765,19730,19750,46
11/12/2008,15:56:00,19760,19760,19715,19715,26
11/12/2008,15:58:00,19715,19770,19705,19755,57
11/12/2008,16:00:00,19745,19790,19715,19725,73
11/12/2008,16:02:00,19730,19775,19730,19770,27
11/12/2008,16:04:00,19775,19810,19750,19755,118
11/12/2008,16:06:00,19755,19795,19745,19760,87
11/12/2008,16:08:00,19765,19780,19745,19780,60
11/12/2008,16:10:00,19790,19795,19775,19785,46
11/12/2008,16:12:00,19795,19815,19775,19795,66
11/12/2008,16:14:00,19790,19830,19785,19800,63
11/12/2008,16:16:00,19800,19800,19765,19785,40
11/12/2008,16:18:00,19790,19820,19780,19810,58
11/12/2008,16:20:00,19810,19845,19810,19835,68
11/12/2008,16:22:00,19830,19895,19825,19880,88
11/12/2008,16:24:00,19880,19905,19875,19890,107
11/12/2008,16:26:00,19900,19900,19865,19885,83
11/12/2008,16:28:00,19890,19900,19880,19880,121
11/12/2008,16:30:00,19880,19885,19865,19880,58
11/12/2008,16:32:00,19875,19900,19860,19885,70
11/12/2008,16:34:00,19885,19935,19885,19920,91
11/12/2008,16:36:00,19925,19925,19880,19880,143
11/12/2008,16:38:00,19875,19885,19840,19855,131
11/12/2008,16:40:00,19850,19850,19800,19805,142
11/12/2008,16:42:00,19810,19810,19760,19790,89
11/12/2008,16:44:00,19790,19800,19765,19770,63
11/12/2008,16:46:00,19770,19800,19755,19785,51
11/12/2008,16:48:00,19790,19815,19790,19800,45
11/12/2008,16:50:00,19800,19800,19780,19785,21
11/12/2008,16:52:00,19780,19785,19745,19745,49
11/12/2008,16:54:00,19760,19775,19755,19765,33
11/12/2008,16:56:00,19770,19775,19765,19775,22
11/12/2008,16:58:00,19770,19785,19760,19760,95
11/12/2008,17:00:00,19760,19770,19760,19765,61
11/12/2008,17:02:00,19760,19760,19720,19730,57
11/12/2008,17:04:00,19740,19740,19710,19715,138
11/12/2008,17:06:00,19710,19735,19710,19730,39
11/12/2008,17:08:00,19740,19765,19730,19740,58
11/12/2008,17:10:00,19755,19775,19740,19770,62
11/12/2008,17:12:00,19770,19795,19760,19780,56
11/12/2008,17:14:00,19780,19795,19770,19780,54
11/12/2008,17:16:00,19765,19775,19750,19760,15
11/12/2008,17:18:00,19760,19780,19740,19745,57
11/12/2008,17:20:00,19755,19775,19740,19770,88
11/12/2008,17:22:00,19780,19780,19725,19735,29
11/12/2008,17:24:00,19740,19750,19670,19735,159
11/12/2008,17:26:00,19735,19735,19690,19690,100
11/12/2008,17:28:00,19695,19700,19650,19670,188
11/12/2008,17:30:00,19665,19675,19645,19675,92
11/12/2008,17:32:00,19680,19685,19640,19650,56
11/12/2008,17:34:00,19650,19655,19620,19625,55
11/12/2008,17:36:00,19620,19655,19590,19605,72
11/12/2008,17:38:00,19605,19615,19580,19615,104