DATA,ORA,PREZZO,VOLUME
21/06/2007,17:11:39,42825,2
21/06/2007,17:11:41,42825,1
21/06/2007,17:11:43,42825,1
21/06/2007,17:11:46,42825,1
21/06/2007,17:11:50,42825,1
21/06/2007,17:11:54,42830,1
21/06/2007,17:11:54,42830,2
21/06/2007,17:11:54,42830,2
21/06/2007,17:11:58,42830,1
21/06/2007,17:12:01,42835,1
21/06/2007,17:12:01,42835,2
21/06/2007,17:12:03,42835,1
21/06/2007,17:12:05,42840,1
21/06/2007,17:12:08,42840,1
21/06/2007,17:12:08,42840,2
21/06/2007,17:12:08,42840,2
21/06/2007,17:12:08,42840,5
21/06/2007,17:12:09,42840,1
21/06/2007,17:12:10,42835,3
21/06/2007,17:12:10,42835,2
21/06/2007,17:12:10,42845,4
21/06/2007,17:12:11,42850,2
21/06/2007,17:12:12,42850,8
21/06/2007,17:12:14,42850,1
21/06/2007,17:12:19,42855,1
21/06/2007,17:12:21,42850,1
21/06/2007,17:12:21,42850,1
21/06/2007,17:12:23,42850,3
21/06/2007,17:12:24,42850,3
21/06/2007,17:12:25,42850,2
21/06/2007,17:12:26,42855,1
21/06/2007,17:12:27,42850,2
21/06/2007,17:12:28,42850,1
21/06/2007,17:12:36,42845,2
21/06/2007,17:12:40,42840,2
21/06/2007,17:12:42,42840,2
21/06/2007,17:12:44,42840,1
21/06/2007,17:13:04,42835,3
21/06/2007,17:13:14,42840,1
21/06/2007,17:13:14,42835,1
21/06/2007,17:13:18,42835,2
21/06/2007,17:13:21,42830,1
21/06/2007,17:13:21,42830,1
21/06/2007,17:13:22,42830,1
21/06/2007,17:13:23,42830,1
21/06/2007,17:13:23,42830,1
21/06/2007,17:13:30,42835,1
21/06/2007,17:13:31,42830,1
21/06/2007,17:13:42,42835,1
21/06/2007,17:13:44,42830,1
21/06/2007,17:13:50,42820,1
21/06/2007,17:13:53,42825,1
21/06/2007,17:13:56,42825,1
21/06/2007,17:14:03,42825,1
21/06/2007,17:14:04,42820,1
21/06/2007,17:14:20,42820,11
21/06/2007,17:14:20,42815,2
21/06/2007,17:14:20,42810,7
21/06/2007,17:14:23,42810,2
21/06/2007,17:14:23,42810,2
21/06/2007,17:14:27,42820,1
21/06/2007,17:14:28,42815,1
21/06/2007,17:14:30,42820,1
21/06/2007,17:14:31,42825,1
21/06/2007,17:14:43,42825,1
21/06/2007,17:14:43,42825,1
21/06/2007,17:14:45,42825,1
21/06/2007,17:14:46,42825,1
21/06/2007,17:14:47,42825,1
21/06/2007,17:14:47,42820,2
21/06/2007,17:14:48,42815,2
21/06/2007,17:14:50,42820,2
21/06/2007,17:14:57,42825,1
21/06/2007,17:14:58,42825,1
21/06/2007,17:15:06,42830,2
21/06/2007,17:15:06,42830,1
21/06/2007,17:15:07,42830,2
21/06/2007,17:15:07,42835,2
21/06/2007,17:15:09,42835,1
21/06/2007,17:15:09,42830,1
21/06/2007,17:15:09,42830,1
21/06/2007,17:15:33,42835,1
21/06/2007,17:15:35,42830,1
21/06/2007,17:15:40,42830,1
21/06/2007,17:15:49,42825,2
21/06/2007,17:16:40,42830,2
21/06/2007,17:16:42,42835,2
21/06/2007,17:16:43,42835,2
21/06/2007,17:17:00,42840,1
21/06/2007,17:17:01,42840,1
21/06/2007,17:17:02,42840,1
21/06/2007,17:17:07,42845,1
21/06/2007,17:17:08,42845,1
21/06/2007,17:17:11,42845,1
21/06/2007,17:17:12,42845,1
21/06/2007,17:17:14,42845,2
21/06/2007,17:17:18,42845,5
21/06/2007,17:17:20,42845,1
21/06/2007,17:17:20,42845,1
21/06/2007,17:17:22,42850,1
21/06/2007,17:17:22,42850,1
21/06/2007,17:17:22,42850,1
21/06/2007,17:17:23,42850,4
21/06/2007,17:17:23,42850,2
21/06/2007,17:17:24,42850,1
21/06/2007,17:17:58,42850,5
21/06/2007,17:18:05,42860,2
21/06/2007,17:18:05,42860,2
21/06/2007,17:18:12,42860,2
21/06/2007,17:18:13,42860,6
21/06/2007,17:18:13,42850,3
21/06/2007,17:18:16,42860,1
21/06/2007,17:18:26,42850,1
21/06/2007,17:18:30,42855,1
21/06/2007,17:18:32,42850,1
21/06/2007,17:18:36,42855,3
21/06/2007,17:18:36,42855,3
21/06/2007,17:18:36,42855,1
21/06/2007,17:18:36,42855,1
21/06/2007,17:18:48,42860,2
21/06/2007,17:18:49,42865,1
21/06/2007,17:19:03,42865,1
21/06/2007,17:19:14,42865,1
21/06/2007,17:19:14,42865,1
21/06/2007,17:19:14,42870,3
21/06/2007,17:19:20,42865,1
21/06/2007,17:19:20,42865,1
21/06/2007,17:19:20,42870,1
21/06/2007,17:19:24,42865,1
21/06/2007,17:19:34,42865,4
21/06/2007,17:19:39,42870,1
21/06/2007,17:19:41,42870,1
21/06/2007,17:19:45,42870,2
21/06/2007,17:19:48,42865,7
21/06/2007,17:19:51,42865,1
21/06/2007,17:19:56,42870,1
21/06/2007,17:20:00,42875,1
21/06/2007,17:20:00,42875,1
21/06/2007,17:20:05,42875,1
21/06/2007,17:20:05,42875,2
21/06/2007,17:20:09,42875,1
21/06/2007,17:20:09,42870,2
21/06/2007,17:20:12,42875,1
21/06/2007,17:20:12,42875,1
21/06/2007,17:20:13,42875,5
21/06/2007,17:20:18,42870,4
21/06/2007,17:20:19,42870,2
21/06/2007,17:20:19,42865,1
21/06/2007,17:20:22,42870,1
21/06/2007,17:20:37,42860,1
21/06/2007,17:20:42,42865,2
21/06/2007,17:20:44,42865,1
21/06/2007,17:20:44,42860,2
21/06/2007,17:20:51,42865,2
21/06/2007,17:20:52,42865,1
21/06/2007,17:20:52,42865,1
21/06/2007,17:20:52,42870,2
21/06/2007,17:20:53,42870,1
21/06/2007,17:21:04,42875,1
21/06/2007,17:21:04,42865,4
21/06/2007,17:21:11,42865,3
21/06/2007,17:21:20,42860,1
21/06/2007,17:21:24,42865,2
21/06/2007,17:21:26,42870,1
21/06/2007,17:21:30,42870,1
21/06/2007,17:21:30,42870,1
21/06/2007,17:21:37,42870,1
21/06/2007,17:21:40,42865,2
21/06/2007,17:21:55,42870,2
21/06/2007,17:21:55,42870,2
21/06/2007,17:22:02,42870,1
21/06/2007,17:22:02,42870,1
21/06/2007,17:22:02,42875,3
21/06/2007,17:22:04,42875,1
21/06/2007,17:22:14,42875,1
21/06/2007,17:22:19,42880,1
21/06/2007,17:22:20,42880,2
21/06/2007,17:22:23,42870,1
21/06/2007,17:22:23,42870,3
21/06/2007,17:22:23,42870,4
21/06/2007,17:22:24,42870,2
21/06/2007,17:22:27,42870,1
21/06/2007,17:22:27,42870,2
21/06/2007,17:22:36,42870,1
21/06/2007,17:22:49,42865,1
21/06/2007,17:22:53,42870,1
21/06/2007,17:22:53,42870,1
21/06/2007,17:22:56,42870,2
21/06/2007,17:23:05,42865,2
21/06/2007,17:23:08,42870,2
21/06/2007,17:23:17,42870,2
21/06/2007,17:23:23,42870,3
21/06/2007,17:23:23,42875,3
21/06/2007,17:23:26,42875,2
21/06/2007,17:23:26,42880,2
21/06/2007,17:23:33,42870,1
21/06/2007,17:23:36,42865,3
21/06/2007,17:23:36,42865,2
21/06/2007,17:23:37,42865,4
21/06/2007,17:23:38,42860,2
21/06/2007,17:23:48,42865,5
21/06/2007,17:23:55,42865,1
21/06/2007,17:23:56,42865,1
21/06/2007,17:23:59,42865,2
21/06/2007,17:24:00,42865,3
21/06/2007,17:24:04,42865,1
21/06/2007,17:24:08,42860,1
21/06/2007,17:24:11,42860,2
21/06/2007,17:24:13,42860,3
21/06/2007,17:24:15,42860,1
21/06/2007,17:24:18,42860,1
21/06/2007,17:24:19,42855,1
21/06/2007,17:24:20,42855,2
21/06/2007,17:24:20,42855,4
21/06/2007,17:24:24,42855,3
21/06/2007,17:24:31,42855,1
21/06/2007,17:24:33,42855,1
21/06/2007,17:24:35,42850,1
21/06/2007,17:24:40,42850,2
21/06/2007,17:24:46,42850,1
21/06/2007,17:24:48,42855,1
21/06/2007,17:24:49,42850,2
21/06/2007,17:24:51,42845,3
21/06/2007,17:24:53,42850,1
21/06/2007,17:24:53,42850,1
21/06/2007,17:24:55,42850,1
21/06/2007,17:24:55,42855,2
21/06/2007,17:24:55,42860,1
21/06/2007,17:24:56,42860,1
21/06/2007,17:24:59,42855,1
21/06/2007,17:25:00,42850,1
21/06/2007,17:25:02,42850,1
21/06/2007,17:25:07,42855,2
21/06/2007,17:25:09,42855,2
21/06/2007,17:25:13,42850,1
21/06/2007,17:25:13,42855,1
21/06/2007,17:25:13,42860,2
21/06/2007,17:25:15,42865,1
21/06/2007,17:25:18,42855,4
21/06/2007,17:25:18,42850,10
21/06/2007,17:25:18,42850,1
21/06/2007,17:25:19,42850,1
21/06/2007,17:25:20,42850,2
21/06/2007,17:25:20,42850,2
21/06/2007,17:25:20,42850,4
21/06/2007,17:25:21,42850,1
21/06/2007,17:25:23,42850,2
21/06/2007,17:25:24,42850,2
21/06/2007,17:25:26,42850,2
21/06/2007,17:25:30,42850,1
21/06/2007,17:25:32,42845,2
21/06/2007,17:25:33,42845,2
21/06/2007,17:25:39,42850,1
21/06/2007,17:25:45,42845,2
21/06/2007,17:25:54,42845,2
21/06/2007,17:25:55,42845,4
21/06/2007,17:25:59,42850,3
21/06/2007,17:25:59,42855,5
21/06/2007,17:26:01,42850,1
21/06/2007,17:26:01,42840,1
21/06/2007,17:26:01,42840,2
21/06/2007,17:26:01,42845,1
21/06/2007,17:26:03,42840,3
21/06/2007,17:26:05,42835,1
21/06/2007,17:26:06,42830,1
21/06/2007,17:26:11,42825,2
21/06/2007,17:26:12,42830,1
21/06/2007,17:26:15,42830,1
21/06/2007,17:26:15,42830,1
21/06/2007,17:26:15,42830,1
21/06/2007,17:26:15,42835,2
21/06/2007,17:26:18,42835,2
21/06/2007,17:26:20,42840,4
21/06/2007,17:26:21,42840,1
21/06/2007,17:26:21,42840,1
21/06/2007,17:26:22,42840,1
21/06/2007,17:26:30,42840,1
21/06/2007,17:26:33,42830,2
21/06/2007,17:26:34,42830,2
21/06/2007,17:26:42,42825,2
21/06/2007,17:26:56,42830,2
21/06/2007,17:26:57,42825,2
21/06/2007,17:27:04,42820,2
21/06/2007,17:27:05,42825,1
21/06/2007,17:27:06,42825,3
21/06/2007,17:27:06,42825,1
21/06/2007,17:27:10,42825,2
21/06/2007,17:27:11,42825,1
21/06/2007,17:27:16,42825,2
21/06/2007,17:27:16,42825,3
21/06/2007,17:27:25,42820,3
21/06/2007,17:27:28,42820,2
21/06/2007,17:27:30,42820,1
21/06/2007,17:27:30,42820,1
21/06/2007,17:27:31,42820,3
21/06/2007,17:27:38,42815,1
21/06/2007,17:27:38,42820,3
21/06/2007,17:27:38,42810,1
21/06/2007,17:27:38,42820,4
21/06/2007,17:27:39,42810,1
21/06/2007,17:27:44,42810,1
21/06/2007,17:27:47,42810,1
21/06/2007,17:27:51,42810,1
21/06/2007,17:27:53,42805,6
21/06/2007,17:27:56,42805,1
21/06/2007,17:27:57,42805,1
21/06/2007,17:27:57,42805,1
21/06/2007,17:27:58,42810,2
21/06/2007,17:27:59,42810,2
21/06/2007,17:27:59,42810,1
21/06/2007,17:28:21,42815,2
21/06/2007,17:28:26,42810,1
21/06/2007,17:28:31,42815,1
21/06/2007,17:28:36,42815,1
21/06/2007,17:28:39,42825,1
21/06/2007,17:28:42,42825,2
21/06/2007,17:28:43,42825,2
21/06/2007,17:28:50,42820,1
21/06/2007,17:28:50,42820,1
21/06/2007,17:28:51,42820,1
21/06/2007,17:28:51,42825,1
21/06/2007,17:28:54,42825,1
21/06/2007,17:28:57,42825,2
21/06/2007,17:29:00,42830,1
21/06/2007,17:29:02,42830,1
21/06/2007,17:29:02,42835,2
21/06/2007,17:29:02,42840,1
21/06/2007,17:29:03,42840,1
21/06/2007,17:29:05,42835,1
21/06/2007,17:29:10,42830,1
21/06/2007,17:29:12,42825,2
21/06/2007,17:29:14,42825,1
21/06/2007,17:29:19,42825,2
21/06/2007,17:29:25,42825,1
21/06/2007,17:29:26,42835,4
21/06/2007,17:29:27,42835,1
21/06/2007,17:29:32,42825,1
21/06/2007,17:29:36,42825,1
21/06/2007,17:29:39,42825,2
21/06/2007,17:29:40,42825,1
21/06/2007,17:29:50,42830,2
21/06/2007,17:29:50,42835,3
21/06/2007,17:29:50,42840,2
21/06/2007,17:29:54,42845,3
21/06/2007,17:29:54,42850,1
21/06/2007,17:29:55,42850,1
21/06/2007,17:29:55,42855,1
21/06/2007,17:29:59,42850,1
21/06/2007,17:30:00,42840,2
21/06/2007,17:30:01,42840,2
21/06/2007,17:30:01,42850,1
21/06/2007,17:30:02,42830,2
21/06/2007,17:30:05,42835,1
21/06/2007,17:30:10,42830,2
21/06/2007,17:30:16,42830,1
21/06/2007,17:30:16,42830,1
21/06/2007,17:30:19,42830,1
21/06/2007,17:30:24,42830,1
21/06/2007,17:30:24,42830,1
21/06/2007,17:30:27,42835,1
21/06/2007,17:30:28,42835,2
21/06/2007,17:30:28,42845,2
21/06/2007,17:30:29,42830,1
21/06/2007,17:30:29,42825,1
21/06/2007,17:30:36,42835,1
21/06/2007,17:30:41,42835,2
21/06/2007,17:30:41,42830,1
21/06/2007,17:30:41,42830,1
21/06/2007,17:30:45,42830,1
21/06/2007,17:30:48,42825,1
21/06/2007,17:30:48,42825,1
21/06/2007,17:30:49,42825,1
21/06/2007,17:30:51,42825,2
21/06/2007,17:30:52,42825,8
21/06/2007,17:30:54,42825,1
21/06/2007,17:30:55,42825,2
21/06/2007,17:30:55,42820,10
21/06/2007,17:30:55,42820,4
21/06/2007,17:30:56,42820,4
21/06/2007,17:31:00,42825,1
21/06/2007,17:31:01,42820,1
21/06/2007,17:31:11,42820,2
21/06/2007,17:31:17,42825,1
21/06/2007,17:31:21,42820,2
21/06/2007,17:31:26,42825,1
21/06/2007,17:31:28,42820,1
21/06/2007,17:31:32,42825,1
21/06/2007,17:31:33,42820,2
21/06/2007,17:31:34,42820,2
21/06/2007,17:31:44,42820,1
21/06/2007,17:31:45,42820,2
21/06/2007,17:31:49,42820,2
21/06/2007,17:31:50,42825,4
21/06/2007,17:31:52,42820,2
21/06/2007,17:31:53,42820,1
21/06/2007,17:31:54,42820,4
21/06/2007,17:31:58,42815,2
21/06/2007,17:32:15,42820,4
21/06/2007,17:32:16,42820,1
21/06/2007,17:32:17,42820,1
21/06/2007,17:32:21,42815,2
21/06/2007,17:32:21,42815,1
21/06/2007,17:32:21,42815,2
21/06/2007,17:32:23,42815,1
21/06/2007,17:32:24,42815,1
21/06/2007,17:32:28,42815,2
21/06/2007,17:32:32,42815,2
21/06/2007,17:32:33,42815,2
21/06/2007,17:32:37,42810,2
21/06/2007,17:32:38,42810,1
21/06/2007,17:32:39,42815,1
21/06/2007,17:32:45,42810,2
21/06/2007,17:32:48,42810,1
21/06/2007,17:32:49,42810,3
21/06/2007,17:32:49,42810,2
21/06/2007,17:33:01,42810,1
21/06/2007,17:33:01,42810,3
21/06/2007,17:33:03,42810,1
21/06/2007,17:33:04,42810,4
21/06/2007,17:33:07,42810,4
21/06/2007,17:33:10,42810,2
21/06/2007,17:33:13,42810,2
21/06/2007,17:33:19,42815,2
21/06/2007,17:33:20,42820,4
21/06/2007,17:33:21,42815,2
21/06/2007,17:33:23,42815,1
21/06/2007,17:33:28,42815,1
21/06/2007,17:33:30,42815,6
21/06/2007,17:33:34,42810,2
21/06/2007,17:33:44,42810,2
21/06/2007,17:33:52,42805,5
21/06/2007,17:33:53,42805,4
21/06/2007,17:33:55,42805,1
21/06/2007,17:34:07,42810,2
21/06/2007,17:34:21,42805,2
21/06/2007,17:34:21,42805,4
21/06/2007,17:34:23,42805,1
21/06/2007,17:34:24,42805,1
21/06/2007,17:34:25,42805,3
21/06/2007,17:34:25,42800,2
21/06/2007,17:34:27,42805,1
21/06/2007,17:34:39,42805,2
21/06/2007,17:34:40,42815,4
21/06/2007,17:34:47,42805,1
21/06/2007,17:34:50,42805,4
21/06/2007,17:34:51,42805,1
21/06/2007,17:34:59,42805,2
21/06/2007,17:35:01,42805,3
21/06/2007,17:35:04,42800,1
21/06/2007,17:35:06,42800,2
21/06/2007,17:35:07,42800,1
21/06/2007,17:35:12,42795,2
21/06/2007,17:35:15,42795,2
21/06/2007,17:35:19,42790,4
21/06/2007,17:35:19,42795,1
21/06/2007,17:35:20,42790,2
21/06/2007,17:35:40,42795,2
21/06/2007,17:35:47,42795,2
21/06/2007,17:35:49,42795,1
21/06/2007,17:35:55,42790,8
21/06/2007,17:35:57,42790,1
21/06/2007,17:35:58,42785,1
21/06/2007,17:35:59,42785,1
21/06/2007,17:36:00,42785,1
21/06/2007,17:36:01,42785,1
21/06/2007,17:36:02,42790,3
21/06/2007,17:36:06,42790,6
21/06/2007,17:36:11,42790,2
21/06/2007,17:36:19,42795,2
21/06/2007,17:36:22,42795,2
21/06/2007,17:36:25,42790,1
21/06/2007,17:36:30,42795,1
21/06/2007,17:36:33,42790,1
21/06/2007,17:36:37,42790,1
21/06/2007,17:36:51,42790,1
21/06/2007,17:37:02,42785,1
21/06/2007,17:37:02,42785,1
21/06/2007,17:37:02,42790,1
21/06/2007,17:37:03,42785,1
21/06/2007,17:37:04,42790,1
21/06/2007,17:37:04,42780,1
21/06/2007,17:37:04,42780,4
21/06/2007,17:37:04,42775,1
21/06/2007,17:37:17,42780,1
21/06/2007,17:37:26,42775,1
21/06/2007,17:37:30,42775,1
21/06/2007,17:37:32,42775,2
21/06/2007,17:37:35,42770,1
21/06/2007,17:37:39,42770,3
21/06/2007,17:37:46,42770,1
21/06/2007,17:37:47,42765,1
21/06/2007,17:37:49,42765,1
21/06/2007,17:37:51,42765,1
21/06/2007,17:38:00,42765,1
21/06/2007,17:38:02,42770,1
21/06/2007,17:38:02,42775,1
21/06/2007,17:38:03,42775,1
21/06/2007,17:38:06,42775,1
21/06/2007,17:38:06,42780,1
21/06/2007,17:38:07,42780,1
21/06/2007,17:38:08,42770,1
21/06/2007,17:38:19,42770,1
21/06/2007,17:38:19,42765,1
21/06/2007,17:38:42,42770,1
21/06/2007,17:38:43,42770,2
21/06/2007,17:38:48,42765,1
21/06/2007,17:38:50,42765,1
21/06/2007,17:38:52,42765,1
21/06/2007,17:38:54,42765,1
21/06/2007,17:38:58,42770,1
21/06/2007,17:39:03,42780,1
21/06/2007,17:39:04,42770,1
21/06/2007,17:39:04,42765,1
21/06/2007,17:39:05,42770,1
21/06/2007,17:39:06,42775,1
21/06/2007,17:39:06,42780,1
21/06/2007,17:39:22,42780,2
21/06/2007,17:39:22,42785,2
21/06/2007,17:39:24,42770,1
21/06/2007,17:39:38,42770,2
21/06/2007,17:39:40,42770,2
21/06/2007,17:39:42,42775,1
21/06/2007,17:39:42,42770,2
21/06/2007,17:39:44,42775,1
21/06/2007,17:39:45,42770,2
21/06/2007,17:39:46,42770,1
21/06/2007,17:39:46,42770,1
21/06/2007,17:39:47,42780,1
21/06/2007,17:39:54,42770,1
21/06/2007,17:39:57,42765,1