DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 21/04/2008,09:00:00,32955,33110,32850,32970,2711 21/04/2008,10:00:00,32980,33020,32915,32955,1651 21/04/2008,11:00:00,32955,33030,32915,33020,979 21/04/2008,12:00:00,33015,33030,32835,32850,1241 21/04/2008,13:00:00,32850,32895,32730,32865,1366 21/04/2008,14:00:00,32865,32920,32800,32865,729 21/04/2008,15:00:00,32865,32930,32815,32900,1012 21/04/2008,16:00:00,32900,32900,32735,32765,1747 21/04/2008,17:00:00,32765,32920,32750,32885,1071 22/04/2008,09:00:00,32705,32940,32665,32915,1834 22/04/2008,10:00:00,32915,32980,32725,32770,1708 22/04/2008,11:00:00,32770,32905,32715,32895,1292 22/04/2008,12:00:00,32890,32930,32840,32850,716 22/04/2008,13:00:00,32845,32955,32840,32910,609 22/04/2008,14:00:00,32915,32925,32865,32870,405 22/04/2008,15:00:00,32870,32905,32660,32685,1639 22/04/2008,16:00:00,32685,32830,32570,32685,2240 22/04/2008,17:00:00,32690,32725,32620,32710,1457 23/04/2008,09:00:00,32750,32865,32685,32805,1614 23/04/2008,10:00:00,32805,32820,32660,32675,1411 23/04/2008,11:00:00,32670,32685,32450,32605,2179 23/04/2008,12:00:00,32595,32610,32220,32235,2511 23/04/2008,13:00:00,32235,32280,32105,32260,3051 23/04/2008,14:00:00,32260,32280,32110,32200,1269 23/04/2008,15:00:00,32205,32295,32135,32205,1803 23/04/2008,16:00:00,32205,32630,32160,32570,3652 23/04/2008,17:00:00,32575,32675,32570,32620,2212 24/04/2008,09:00:00,32490,32610,32390,32400,2368 24/04/2008,10:00:00,32395,32420,32270,32410,2214 24/04/2008,11:00:00,32415,32480,32390,32480,954 24/04/2008,12:00:00,32480,32480,32330,32360,874 24/04/2008,13:00:00,32355,32475,32345,32425,512 24/04/2008,14:00:00,32420,32760,32400,32720,2408 24/04/2008,15:00:00,32715,32900,32675,32740,2611 24/04/2008,16:00:00,32740,32740,32500,32590,2642 24/04/2008,17:00:00,32595,32815,32580,32770,1341 25/04/2008,09:00:00,32815,33105,32815,33105,2045 25/04/2008,10:00:00,33100,33230,33095,33175,2145 25/04/2008,11:00:00,33165,33265,33115,33190,1200 25/04/2008,12:00:00,33190,33300,33175,33255,908 25/04/2008,13:00:00,33245,33310,33200,33285,565 25/04/2008,14:00:00,33285,33290,33200,33220,904 25/04/2008,15:00:00,33220,33300,33110,33150,1126 25/04/2008,16:00:00,33145,33285,33080,33275,2150 25/04/2008,17:00:00,33275,33325,33160,33170,2056 28/04/2008,09:00:00,33215,33350,33175,33295,2342 28/04/2008,10:00:00,33290,33295,33160,33235,1543 28/04/2008,11:00:00,33235,33290,33185,33270,969 28/04/2008,12:00:00,33270,33360,33255,33290,1008 28/04/2008,13:00:00,33295,33335,33205,33220,673 28/04/2008,14:00:00,33230,33245,33125,33165,1088 28/04/2008,15:00:00,33165,33195,33070,33165,1398 28/04/2008,16:00:00,33175,33205,33110,33155,1200 28/04/2008,17:00:00,33160,33165,33050,33130,1412 29/04/2008,09:00:00,33025,33100,32935,33055,2020 29/04/2008,10:00:00,33050,33155,33035,33040,1400 29/04/2008,11:00:00,33040,33100,33005,33080,899 29/04/2008,12:00:00,33070,33115,33040,33060,723 29/04/2008,13:00:00,33060,33160,33015,33135,657 29/04/2008,14:00:00,33125,33135,33030,33050,859 29/04/2008,15:00:00,33045,33070,32970,32985,1532 29/04/2008,16:00:00,33005,33065,32835,32905,3022 29/04/2008,17:00:00,32900,33070,32880,33065,1261 30/04/2008,09:00:00,33020,33145,32965,33070,1360 30/04/2008,10:00:00,33060,33110,33020,33035,1019 30/04/2008,11:00:00,33030,33055,32925,32935,1636 30/04/2008,12:00:00,32930,32955,32825,32955,1235 30/04/2008,13:00:00,32945,33005,32840,32885,1100 30/04/2008,14:00:00,32890,33190,32885,33170,2454 30/04/2008,15:00:00,33170,33175,33075,33110,1603 30/04/2008,16:00:00,33105,33155,33045,33100,1644 30/04/2008,17:00:00,33100,33140,33060,33120,1477 02/05/2008,09:00:00,33400,33525,33345,33375,2550 02/05/2008,10:00:00,33375,33375,33290,33365,1399 02/05/2008,11:00:00,33375,33450,33370,33415,666 02/05/2008,12:00:00,33415,33425,33365,33385,392 02/05/2008,13:00:00,33385,33405,33340,33345,305 02/05/2008,14:00:00,33345,33680,33320,33615,2927 02/05/2008,15:00:00,33610,33695,33585,33690,1455 02/05/2008,16:00:00,33695,33770,33620,33660,2988 02/05/2008,17:00:00,33670,33740,33660,33685,1510 05/05/2008,09:00:00,33570,33680,33550,33585,1560 05/05/2008,10:00:00,33585,33635,33555,33625,671 05/05/2008,11:00:00,33625,33645,33550,33560,558 05/05/2008,12:00:00,33560,33605,33555,33595,549 05/05/2008,13:00:00,33595,33630,33595,33610,295 05/05/2008,14:00:00,33615,33620,33520,33545,522 05/05/2008,15:00:00,33550,33630,33515,33615,732 05/05/2008,16:00:00,33630,33750,33600,33625,1838 05/05/2008,17:00:00,33625,33690,33610,33665,883 06/05/2008,09:00:00,33595,33755,33580,33645,1324 06/05/2008,10:00:00,33650,33675,33405,33450,2196 06/05/2008,11:00:00,33440,33525,33425,33470,1213 06/05/2008,12:00:00,33470,33480,33385,33475,676 06/05/2008,13:00:00,33465,33475,33370,33400,700 06/05/2008,14:00:00,33400,33445,33375,33385,515 06/05/2008,15:00:00,33385,33415,33280,33350,6936 06/05/2008,16:00:00,33350,33485,33335,33480,1618 06/05/2008,17:00:00,33485,33520,33425,33450,1558 07/05/2008,09:00:00,33565,33585,33425,33440,1862 07/05/2008,10:00:00,33430,33505,33415,33495,1037 07/05/2008,11:00:00,33500,33660,33475,33645,1993 07/05/2008,12:00:00,33645,33680,33600,33620,605 07/05/2008,13:00:00,33620,33645,33580,33605,362 07/05/2008,14:00:00,33600,33760,33555,33725,1490 07/05/2008,15:00:00,33720,33740,33660,33725,990 07/05/2008,16:00:00,33720,33740,33645,33655,1478 07/05/2008,17:00:00,33650,33690,33605,33605,1388 08/05/2008,09:00:00,33305,33400,33205,33355,2536 08/05/2008,10:00:00,33360,33440,33345,33390,1285 08/05/2008,11:00:00,33400,33470,33390,33430,877 08/05/2008,12:00:00,33425,33440,33395,33410,403 08/05/2008,13:00:00,33405,33480,33375,33445,575 08/05/2008,14:00:00,33440,33495,33335,33345,1143 08/05/2008,15:00:00,33345,33350,33190,33260,2633 08/05/2008,16:00:00,33260,33285,33000,33050,3408 08/05/2008,17:00:00,33050,33320,33040,33305,2045 09/05/2008,09:00:00,33050,33115,32905,32910,2525 09/05/2008,10:00:00,32905,32910,32755,32795,2218 09/05/2008,11:00:00,32805,32820,32590,32595,2050 09/05/2008,12:00:00,32595,32685,32580,32680,1159 09/05/2008,13:00:00,32680,32725,32660,32680,773 09/05/2008,14:00:00,32680,32820,32680,32750,1448 09/05/2008,15:00:00,32750,32820,32730,32755,971 09/05/2008,16:00:00,32755,32915,32755,32885,1791 09/05/2008,17:00:00,32885,32905,32830,32845,1183 12/05/2008,09:00:00,32920,33045,32875,32950,2307 12/05/2008,10:00:00,32955,33035,32940,33030,867 12/05/2008,11:00:00,33035,33080,32960,32975,958 12/05/2008,12:00:00,32970,32980,32880,32900,903 12/05/2008,13:00:00,32895,32970,32890,32925,378 12/05/2008,14:00:00,32920,32935,32855,32890,633 12/05/2008,15:00:00,32895,32925,32790,32830,11062 12/05/2008,16:00:00,32825,32880,32760,32845,1772 12/05/2008,17:00:00,32840,32900,32815,32895,1077 13/05/2008,09:00:00,33030,33080,32735,32775,2700 13/05/2008,10:00:00,32770,32780,32615,32690,1988 13/05/2008,11:00:00,32695,32700,32520,32575,1556 13/05/2008,12:00:00,32575,32635,32525,32635,904 13/05/2008,13:00:00,32630,32750,32535,32690,1584 13/05/2008,14:00:00,32690,33025,32685,32990,2664 13/05/2008,15:00:00,32990,33000,32875,32885,1613 13/05/2008,16:00:00,32880,32990,32840,32895,2266 13/05/2008,17:00:00,32890,32960,32850,32935,1132 14/05/2008,09:00:00,33065,33395,33030,33335,4177 14/05/2008,10:00:00,33330,33450,33325,33395,2209 14/05/2008,11:00:00,33395,33400,33245,33330,1605 14/05/2008,12:00:00,33330,33330,33250,33305,913 14/05/2008,13:00:00,33300,33300,33180,33210,1066 14/05/2008,14:00:00,33215,33380,33200,33355,1593 14/05/2008,15:00:00,33355,33435,33300,33390,1363 14/05/2008,16:00:00,33385,33470,33375,33420,1666 14/05/2008,17:00:00,33420,33420,33365,33370,1454 15/05/2008,09:00:00,33390,33425,33080,33180,2891 15/05/2008,10:00:00,33185,33270,33165,33220,1313 15/05/2008,11:00:00,33230,33385,33230,33345,1514 15/05/2008,12:00:00,33350,33405,33325,33330,707 15/05/2008,13:00:00,33330,33395,33310,33390,423 15/05/2008,14:00:00,33390,33400,33300,33350,746 15/05/2008,15:00:00,33355,33365,33250,33355,1408 15/05/2008,16:00:00,33355,33420,33305,33385,1655 15/05/2008,17:00:00,33390,33440,33325,33385,1614 16/05/2008,09:00:00,33465,33665,33450,33600,2577 16/05/2008,10:00:00,33605,33865,33595,33860,2718 16/05/2008,11:00:00,33860,33910,33775,33795,1996 16/05/2008,12:00:00,33805,33850,33785,33820,641 16/05/2008,13:00:00,33805,33840,33655,33670,918 16/05/2008,14:00:00,33660,33730,33550,33710,1353 16/05/2008,15:00:00,33715,33715,33525,33540,1329 16/05/2008,16:00:00,33540,33585,33425,33515,2433 16/05/2008,17:00:00,33515,33615,33460,33600,2076 19/05/2008,09:00:00,33680,33720,33560,33660,1602 19/05/2008,10:00:00,33660,33690,33555,33590,1139 19/05/2008,11:00:00,33580,33605,33535,33570,971 19/05/2008,12:00:00,33570,33600,33535,33550,466 19/05/2008,13:00:00,33550,33575,33515,33575,426 19/05/2008,14:00:00,33575,33615,33545,33590,561 19/05/2008,15:00:00,33590,33685,33560,33675,1051 19/05/2008,16:00:00,33675,33760,33660,33685,1878 19/05/2008,17:00:00,33695,33815,33670,33800,1924 20/05/2008,09:00:00,33630,33650,33460,33515,2468 20/05/2008,10:00:00,33510,33545,33345,33385,1812 20/05/2008,11:00:00,33380,33420,33275,33305,1860 20/05/2008,12:00:00,33300,33390,33290,33365,645 20/05/2008,13:00:00,33360,33380,33295,33345,523 20/05/2008,14:00:00,33345,33390,33225,33275,1525 20/05/2008,15:00:00,33270,33335,33250,33270,1214 20/05/2008,16:00:00,33275,33315,33205,33290,1853 20/05/2008,17:00:00,33295,33305,33205,33230,1695 21/05/2008,09:00:00,33305,33345,33140,33260,2157 21/05/2008,10:00:00,33260,33330,33225,33295,1861 21/05/2008,11:00:00,33295,33555,33290,33495,3258 21/05/2008,12:00:00,33490,33495,33160,33230,2668 21/05/2008,13:00:00,33225,33240,33065,33140,1767 21/05/2008,14:00:00,33135,33280,33110,33275,1620 21/05/2008,15:00:00,33275,33280,33130,33135,1706 21/05/2008,16:00:00,33130,33230,33055,33090,3097 21/05/2008,17:00:00,33085,33200,33045,33190,1540 22/05/2008,09:00:00,32920,33090,32905,33015,2845 22/05/2008,10:00:00,33015,33185,33005,33085,2206 22/05/2008,11:00:00,33090,33300,33055,33235,2163 22/05/2008,12:00:00,33235,33310,33220,33270,1449 22/05/2008,13:00:00,33275,33305,33155,33175,923 22/05/2008,14:00:00,33180,33360,33160,33350,1544 22/05/2008,15:00:00,33345,33410,33265,33350,1695 22/05/2008,16:00:00,33350,33535,33345,33435,3125 22/05/2008,17:00:00,33435,33530,33385,33400,2076 23/05/2008,09:00:00,33440,33440,33215,33270,2751 23/05/2008,10:00:00,33275,33275,33060,33225,2985 23/05/2008,11:00:00,33225,33295,33210,33245,1328 23/05/2008,12:00:00,33245,33320,33240,33260,1122 23/05/2008,13:00:00,33250,33290,33190,33290,814 23/05/2008,14:00:00,33290,33345,33245,33320,1066 23/05/2008,15:00:00,33325,33365,33190,33220,1603 23/05/2008,16:00:00,33220,33310,33040,33115,3280 23/05/2008,17:00:00,33115,33135,32945,32985,2057 26/05/2008,09:00:00,32905,33080,32875,32965,1592 26/05/2008,10:00:00,32970,33040,32955,33025,778 26/05/2008,11:00:00,33025,33035,32950,32965,389 26/05/2008,12:00:00,32965,32995,32960,32970,160 26/05/2008,13:00:00,32970,32990,32925,32935,229 26/05/2008,14:00:00,32930,32945,32910,32925,243 26/05/2008,15:00:00,32925,32930,32780,32870,1387 26/05/2008,16:00:00,32870,32870,32800,32845,606 26/05/2008,17:00:00,32845,32905,32835,32900,879 27/05/2008,09:00:00,33000,33075,32865,32870,2403 27/05/2008,10:00:00,32865,32870,32530,32590,3606 27/05/2008,11:00:00,32590,32790,32590,32785,1571 27/05/2008,12:00:00,32790,32825,32710,32735,865 27/05/2008,13:00:00,32740,32780,32695,32750,425 27/05/2008,14:00:00,32745,32780,32710,32725,787 27/05/2008,15:00:00,32720,32960,32715,32875,2014 27/05/2008,16:00:00,32875,32995,32805,32940,1907 27/05/2008,17:00:00,32940,32985,32810,32835,1679 28/05/2008,09:00:00,32915,32980,32765,32830,1911 28/05/2008,10:00:00,32830,32970,32785,32880,1629 28/05/2008,11:00:00,32880,32980,32875,32940,897 28/05/2008,12:00:00,32935,33030,32910,32925,1092 28/05/2008,13:00:00,32930,33035,32920,33020,456 28/05/2008,14:00:00,33020,33195,32970,33110,2002 28/05/2008,15:00:00,33105,33135,32915,32960,2305 28/05/2008,16:00:00,32965,32965,32755,32925,2786 28/05/2008,17:00:00,32925,32930,32810,32850,1142 29/05/2008,09:00:00,33010,33020,32855,32920,2110 29/05/2008,10:00:00,32925,33075,32920,32975,1689 29/05/2008,11:00:00,32975,32980,32810,32885,1620 29/05/2008,12:00:00,32875,32880,32730,32800,1498 29/05/2008,13:00:00,32795,32920,32775,32870,787 29/05/2008,14:00:00,32865,32950,32770,32785,1435 29/05/2008,15:00:00,32785,32830,32710,32765,1631 29/05/2008,16:00:00,32775,32910,32705,32885,2087 29/05/2008,17:00:00,32880,32905,32830,32880,1445 30/05/2008,09:00:00,32980,33160,32940,33105,2646 30/05/2008,10:00:00,33105,33200,33040,33200,1850 30/05/2008,11:00:00,33190,33320,33185,33250,1766 30/05/2008,12:00:00,33255,33265,33190,33200,653 30/05/2008,13:00:00,33195,33260,33190,33235,303 30/05/2008,14:00:00,33230,33320,33220,33280,820 30/05/2008,15:00:00,33275,33330,33225,33265,1238 30/05/2008,16:00:00,33260,33365,33220,33290,2022 30/05/2008,17:00:00,33290,33360,33250,33335,2082 02/06/2008,09:00:00,33260,33300,32615,32740,4285 02/06/2008,10:00:00,32740,32775,32635,32745,2161 02/06/2008,11:00:00,32745,32765,32700,32750,768 02/06/2008,12:00:00,32750,32775,32730,32745,420 02/06/2008,13:00:00,32740,32760,32715,32740,341 02/06/2008,14:00:00,32740,32825,32700,32815,667 02/06/2008,15:00:00,32810,32825,32765,32795,949 02/06/2008,16:00:00,32800,32855,32740,32795,1994 02/06/2008,17:00:00,32790,32840,32770,32805,1445 03/06/2008,09:00:00,32685,32880,32660,32860,2574 03/06/2008,10:00:00,32865,32900,32765,32820,1290 03/06/2008,11:00:00,32820,32900,32810,32880,1234 03/06/2008,12:00:00,32880,32915,32790,32790,804 03/06/2008,13:00:00,32785,32870,32785,32870,537 03/06/2008,14:00:00,32870,32955,32840,32875,1095 03/06/2008,15:00:00,32880,32955,32825,32865,1421 03/06/2008,16:00:00,32880,32940,32825,32885,2117 03/06/2008,17:00:00,32885,32920,32850,32850,980 04/06/2008,09:00:00,32755,32770,32650,32680,2719 04/06/2008,10:00:00,32675,32685,32380,32480,3788 04/06/2008,11:00:00,32480,32520,32430,32495,1043 04/06/2008,12:00:00,32495,32495,32425,32450,616 04/06/2008,13:00:00,32450,32450,32315,32370,1668 04/06/2008,14:00:00,32375,32450,32345,32370,1286 04/06/2008,15:00:00,32365,32515,32365,32450,1603 04/06/2008,16:00:00,32460,32550,32390,32500,1976 04/06/2008,17:00:00,32505,32620,32495,32590,1604 05/06/2008,09:00:00,32585,32685,32455,32630,2559 05/06/2008,10:00:00,32640,32730,32610,32670,1493 05/06/2008,11:00:00,32665,32710,32625,32705,744 05/06/2008,12:00:00,32700,32700,32550,32565,845 05/06/2008,13:00:00,32575,32675,32560,32640,645 05/06/2008,14:00:00,32640,32845,32505,32555,2324 05/06/2008,15:00:00,32555,32615,32445,32575,2793 05/06/2008,16:00:00,32580,32670,32455,32620,1944 05/06/2008,17:00:00,32620,32635,32565,32595,1067 06/06/2008,09:00:00,32795,32850,32630,32650,2517 06/06/2008,10:00:00,32650,32655,32560,32620,1195 06/06/2008,11:00:00,32615,32615,32345,32395,2276 06/06/2008,12:00:00,32400,32410,32290,32410,1245 06/06/2008,13:00:00,32410,32410,32335,32345,577 06/06/2008,14:00:00,32340,32410,32055,32145,3227 06/06/2008,15:00:00,32140,32140,32020,32065,2476 06/06/2008,16:00:00,32065,32065,31820,31850,3278 06/06/2008,17:00:00,31850,31855,31730,31800,2703 09/06/2008,09:00:00,31725,31830,31585,31785,3921 09/06/2008,10:00:00,31785,31885,31740,31780,1930 09/06/2008,11:00:00,31780,31785,31665,31780,1056 09/06/2008,12:00:00,31780,31870,31725,31830,1186 09/06/2008,13:00:00,31835,31905,31775,31850,974 09/06/2008,14:00:00,31845,31955,31825,31860,1333 09/06/2008,15:00:00,31855,31900,31675,31795,1965 09/06/2008,16:00:00,31810,31875,31660,31720,2316 09/06/2008,17:00:00,31725,31790,31710,31785,1550 10/06/2008,09:00:00,31585,31605,31275,31370,4855 10/06/2008,10:00:00,31370,31395,31245,31285,1974 10/06/2008,11:00:00,31290,31555,31280,31445,2108 10/06/2008,12:00:00,31445,31525,31390,31455,1152 10/06/2008,13:00:00,31455,31505,31405,31435,698 10/06/2008,14:00:00,31440,31450,31310,31390,1219 10/06/2008,15:00:00,31385,31490,31325,31435,1201 10/06/2008,16:00:00,31440,31520,31385,31420,1705 10/06/2008,17:00:00,31425,31475,31375,31415,1624 11/06/2008,09:00:00,31500,31555,31315,31330,2913 11/06/2008,10:00:00,31325,31465,31240,31390,2641 11/06/2008,11:00:00,31395,31420,31295,31355,873 11/06/2008,12:00:00,31355,31410,31320,31390,777 11/06/2008,13:00:00,31385,31410,31345,31390,548 11/06/2008,14:00:00,31390,31400,31195,31260,1383 11/06/2008,15:00:00,31260,31260,30910,30920,3501 11/06/2008,16:00:00,30920,30950,30685,30890,5135 11/06/2008,17:00:00,30890,30895,30735,30765,2302 12/06/2008,09:00:00,30830,30940,30710,30845,3209 12/06/2008,10:00:00,30845,30910,30670,30675,1951 12/06/2008,11:00:00,30675,30765,30655,30740,1632 12/06/2008,12:00:00,30735,30960,30735,30950,1837 12/06/2008,13:00:00,30950,30990,30880,30940,737 12/06/2008,14:00:00,30940,30995,30715,30830,2129 12/06/2008,15:00:00,30830,31010,30730,30960,2174 12/06/2008,16:00:00,30960,31000,30710,30870,2283 12/06/2008,17:00:00,30870,30930,30840,30875,1523 13/06/2008,09:00:00,30835,30835,30535,30575,3169 13/06/2008,10:00:00,30580,30620,30490,30550,1737 13/06/2008,11:00:00,30545,30580,30430,30500,1124 13/06/2008,12:00:00,30500,30725,30500,30675,1742 13/06/2008,13:00:00,30675,30685,30575,30655,590 13/06/2008,14:00:00,30655,30780,30490,30685,2201 13/06/2008,15:00:00,30685,30900,30665,30870,2128 13/06/2008,16:00:00,30865,30975,30830,30890,3108 13/06/2008,17:00:00,30890,30985,30885,30980,1367 16/06/2008,09:00:00,31020,31045,30820,30875,2858 16/06/2008,10:00:00,30870,31010,30840,30970,1718 16/06/2008,11:00:00,30965,30995,30880,30935,1150 16/06/2008,12:00:00,30935,30955,30900,30915,471 16/06/2008,13:00:00,30915,30915,30790,30805,959 16/06/2008,14:00:00,30800,30850,30620,30675,2586 16/06/2008,15:00:00,30680,30770,30600,30755,2224 16/06/2008,16:00:00,30750,30895,30565,30855,3001 16/06/2008,17:00:00,30855,30890,30795,30885,1458 17/06/2008,09:00:00,30900,31040,30890,30990,3803 17/06/2008,10:00:00,30985,31115,30985,31085,2834 17/06/2008,11:00:00,31075,31175,31015,31115,2245 17/06/2008,12:00:00,31110,31125,31050,31050,1171 17/06/2008,13:00:00,31045,31080,31030,31070,941 17/06/2008,14:00:00,31075,31190,31060,31170,3336 17/06/2008,15:00:00,31175,31200,31130,31155,2496 17/06/2008,16:00:00,31145,31185,30900,30995,4293 17/06/2008,17:00:00,30990,31060,30910,30915,2828 18/06/2008,09:00:00,30810,30895,30705,30760,5264 18/06/2008,10:00:00,30760,30830,30685,30820,2165 18/06/2008,11:00:00,30825,30825,30715,30730,1826 18/06/2008,12:00:00,30735,30735,30540,30605,2042 18/06/2008,13:00:00,30600,30605,30520,30555,1672 18/06/2008,14:00:00,30560,30630,30520,30620,1424 18/06/2008,15:00:00,30625,30650,30545,30550,1756 18/06/2008,16:00:00,30545,30590,30385,30460,5126 18/06/2008,17:00:00,30460,30570,30420,30570,3407 19/06/2008,09:00:00,30375,30480,30275,30320,5124 19/06/2008,10:00:00,30320,30525,30295,30515,22843 19/06/2008,11:00:00,30520,30605,30445,30565,3221 19/06/2008,12:00:00,30565,30580,30480,30505,1410 19/06/2008,13:00:00,30505,30535,30450,30515,1613 19/06/2008,14:00:00,30515,30600,30455,30475,3202 19/06/2008,15:00:00,30485,30575,30430,30495,2808 19/06/2008,16:00:00,30480,30550,30355,30525,2310 19/06/2008,17:00:00,30525,30545,30365,30385,2660