12/18/2007 10:15:46, 3830, 706, 254.47,  94.81,  12.27
12/18/2007 10:15:46, 3830, 707, 261.94,  97.83,  12.39
12/18/2007 10:15:46, 3830, 709, 256.83,  95.78,  12.32
12/18/2007 10:15:46, 3830, 708, 262.66,  97.94,  12.31
12/18/2007 10:16:45, 3830, 706, 254.63,  94.92,  12.30
12/18/2007 10:16:45, 3830, 707, 262.14,  97.96,  12.42
12/18/2007 10:16:45, 3830, 708, 262.57,  97.97,  12.34
12/18/2007 10:16:45, 3830, 709, 256.94,  95.88,  12.35
12/18/2007 10:17:45, 3830, 706, 254.57,  94.95,  12.33
12/18/2007 10:17:45, 3830, 707, 262.08,  98.00,  12.45
12/18/2007 10:17:45, 3830, 708, 262.53,  98.01,  12.37
12/18/2007 10:17:45, 3830, 709, 256.87,  95.90,  12.37
12/18/2007 10:18:45, 3830, 706, 254.44,  94.96,  12.35
12/18/2007 10:18:46, 3830, 707, 261.93,  98.01,  12.48
12/18/2007 10:18:46, 3830, 708, 262.34,  98.00,  12.40
12/18/2007 10:18:46, 3830, 709, 256.73,  95.91,  12.40
12/18/2007 10:19:46, 3830, 706, 254.34,  94.98,  12.39
12/18/2007 10:19:46, 3830, 707, 261.87,  98.06,  12.51
12/18/2007 10:19:46, 3830, 708, 262.21,  98.02,  12.43
12/18/2007 10:19:46, 3830, 709, 256.62,  95.93,  12.44
12/18/2007 10:20:46, 3830, 706, 254.24,  95.01,  12.42
12/18/2007 10:20:46, 3830, 707, 261.74,  98.07,  12.54
12/18/2007 10:20:46, 3830, 708, 262.07,  98.03,  12.46
12/18/2007 10:20:46, 3830, 709, 256.51,  95.96,  12.47
12/18/2007 10:21:45, 3830, 706, 254.08,  95.00,  12.44
12/18/2007 10:21:45, 3830, 707, 261.64,  98.10,  12.57
12/18/2007 10:21:45, 3830, 708, 261.97,  98.04,  12.49
12/18/2007 10:21:45, 3830, 709, 256.40,  95.97,  12.49
12/18/2007 10:22:46, 3830, 706, 254.06,  95.05,  12.47
12/18/2007 10:22:46, 3830, 707, 261.53,  98.11,  12.60
12/18/2007 10:22:46, 3830, 708, 261.87,  98.06,  12.52
12/18/2007 10:22:46, 3830, 709, 256.32,  96.00,  12.52
12/18/2007 10:23:46, 3830, 706, 253.92,  95.04,  12.50
12/18/2007 10:23:46, 3830, 707, 261.46,  98.14,  12.63
12/18/2007 10:23:46, 3830, 708, 261.81,  98.09,  12.54
12/18/2007 10:23:46, 3830, 709, 256.24,  96.01,  12.55
12/18/2007 10:24:45, 3830, 706, 253.86,  95.07,  12.52
12/18/2007 10:24:45, 3830, 707, 261.37,  98.16,  12.66
12/18/2007 10:24:45, 3830, 708, 261.64,  98.08,  12.57
12/18/2007 10:24:45, 3830, 709, 256.15,  96.03,  12.57
12/18/2007 10:25:46, 3830, 706, 253.76,  95.08,  12.54
12/18/2007 10:25:46, 3830, 707, 261.30,  98.19,  12.68
12/18/2007 10:25:46, 3830, 708, 261.57,  98.11,  12.59
12/18/2007 10:25:46, 3830, 709, 256.09,  96.05,  12.59
12/18/2007 10:26:46, 3830, 706, 253.66,  95.09,  12.56
12/18/2007 10:26:46, 3830, 707, 261.26,  98.22,  12.70
12/18/2007 10:26:46, 3830, 708, 261.51,  98.13,  12.61
12/18/2007 10:26:46, 3830, 709, 255.99,  96.06,  12.61
12/18/2007 10:27:45, 3830, 706, 253.58,  95.09,  12.58
12/18/2007 10:27:45, 3830, 707, 261.11,  98.21,  12.73
12/18/2007 10:27:45, 3830, 708, 261.40,  98.14,  12.64
12/18/2007 10:27:45, 3830, 709, 255.91,  96.07,  12.63
12/18/2007 10:28:46, 3830, 706, 253.55,  95.12,  12.60
12/18/2007 10:28:46, 3830, 707, 261.04,  98.24,  12.75
12/18/2007 10:28:46, 3830, 708, 261.31,  98.15,  12.66
12/18/2007 10:28:46, 3830, 709, 255.82,  96.08,  12.66
12/18/2007 10:29:46, 3830, 706, 253.45,  95.12,  12.62
12/18/2007 10:29:46, 3830, 707, 260.97,  98.25,  12.77
12/18/2007 10:29:46, 3830, 708, 261.23,  98.16,  12.68
12/18/2007 10:29:46, 3830, 709, 255.77,  96.10,  12.68
12/18/2007 10:30:45, 3830, 706, 253.41,  95.15,  12.64
12/18/2007 10:30:45, 3830, 707, 260.86,  98.26,  12.80
12/18/2007 10:30:45, 3830, 708, 261.10,  98.16,  12.70
12/18/2007 10:30:45, 3830, 709, 255.69,  96.11,  12.70
12/18/2007 10:31:45, 3830, 706, 253.31,  95.14,  12.66
12/18/2007 10:31:45, 3830, 707, 260.81,  98.28,  12.82
12/18/2007 10:31:45, 3830, 708, 261.05,  98.18,  12.73
12/18/2007 10:31:46, 3830, 709, 255.60,  96.11,  12.72
12/18/2007 10:32:46, 3830, 706, 253.21,  95.14,  12.68
12/18/2007 10:32:46, 3830, 707, 260.72,  98.29,  12.84
12/18/2007 10:32:46, 3830, 708, 260.96,  98.19,  12.74
12/18/2007 10:32:46, 3830, 709, 255.54,  96.12,  12.73
12/18/2007 10:33:46, 3830, 706, 253.17,  95.16,  12.70
12/18/2007 10:33:46, 3830, 707, 260.69,  98.31,  12.86
12/18/2007 10:33:46, 3830, 708, 260.92,  98.21,  12.76
12/18/2007 10:33:46, 3830, 709, 255.48,  96.14,  12.75
12/18/2007 10:34:45, 3830, 706, 253.11,  95.17,  12.71
12/18/2007 10:34:45, 3830, 707, 260.64,  98.33,  12.87
12/18/2007 10:34:45, 3830, 708, 260.85,  98.22,  12.78
12/18/2007 10:34:45, 3830, 709, 255.43,  96.15,  12.77
12/18/2007 10:35:46, 3830, 706, 253.02,  95.17,  12.73
12/18/2007 10:35:46, 3830, 707, 260.54,  98.32,  12.89
12/18/2007 10:35:46, 3830, 708, 260.84,  98.25,  12.80
12/18/2007 10:35:46, 3830, 709, 255.34,  96.15,  12.78
12/18/2007 10:36:46, 3830, 706, 253.00,  95.18,  12.74
12/18/2007 10:36:46, 3830, 707, 260.50,  98.34,  12.90
12/18/2007 10:36:46, 3830, 708, 260.82,  98.27,  12.81
12/18/2007 10:36:46, 3830, 709, 255.30,  96.16,  12.80
12/18/2007 10:37:45, 3830, 706, 252.94,  95.18,  12.75
12/18/2007 10:37:45, 3830, 707, 260.51,  98.37,  12.92
12/18/2007 10:37:45, 3830, 708, 260.79,  98.28,  12.82
12/18/2007 10:37:45, 3830, 709, 255.25,  96.16,  12.81
12/18/2007 10:38:46, 3830, 706, 252.92,  95.20,  12.76
12/18/2007 10:38:46, 3830, 707, 260.38,  98.35,  12.93
12/18/2007 10:38:46, 3830, 708, 260.72,  98.29,  12.84
12/18/2007 10:38:46, 3830, 709, 255.18,  96.16,  12.82
12/18/2007 10:39:46, 3830, 706, 252.86,  95.20,  12.78
12/18/2007 10:39:46, 3830, 707, 260.33,  98.36,  12.95
12/18/2007 10:39:46, 3830, 708, 260.68,  98.30,  12.85
12/18/2007 10:39:46, 3830, 709, 255.13,  96.18,  12.83
12/18/2007 10:40:45, 3830, 706, 252.85,  95.22,  12.79
12/18/2007 10:40:45, 3830, 707, 260.27,  98.37,  12.96
12/18/2007 10:40:45, 3830, 708, 260.63,  98.31,  12.87
12/18/2007 10:40:45, 3830, 709, 255.08,  96.18,  12.85
12/18/2007 10:41:46, 3830, 706, 252.77,  95.21,  12.80
12/18/2007 10:41:46, 3830, 707, 260.23,  98.38,  12.97
12/18/2007 10:41:46, 3830, 708, 260.61,  98.33,  12.88
12/18/2007 10:41:46, 3830, 709, 255.06,  96.20,  12.86
12/18/2007 10:42:46, 3830, 706, 252.75,  95.22,  12.81
12/18/2007 10:42:46, 3830, 707, 260.16,  98.38,  12.99
12/18/2007 10:42:46, 3830, 708, 260.62,  98.35,  12.89
12/18/2007 10:42:46, 3830, 709, 255.02,  96.20,  12.87
12/18/2007 10:43:45, 3830, 706, 252.70,  95.22,  12.82
12/18/2007 10:43:45, 3830, 707, 260.11,  98.39,  13.00
12/18/2007 10:43:46, 3830, 708, 260.53,  98.35,  12.90
12/18/2007 10:43:46, 3830, 709, 255.00,  96.21,  12.88
12/18/2007 10:44:46, 3830, 706, 252.73,  95.25,  12.82
12/18/2007 10:44:46, 3830, 707, 260.10,  98.41,  13.01
12/18/2007 10:44:46, 3830, 708, 260.55,  98.38,  12.92
12/18/2007 10:44:46, 3830, 709, 254.96,  96.22,  12.89
12/18/2007 10:45:46, 3830, 706, 252.65,  95.24,  12.84
12/18/2007 10:45:46, 3830, 707, 260.03,  98.42,  13.03
12/18/2007 10:45:46, 3830, 708, 260.38,  98.36,  12.94
12/18/2007 10:45:46, 3830, 709, 254.94,  96.24,  12.90
12/18/2007 10:46:47, 3830, 706, 252.59,  95.25,  12.85
12/18/2007 10:46:47, 3830, 707, 260.01,  98.45,  13.05
12/18/2007 10:46:47, 3830, 708, 260.29,  98.36,  12.95
12/18/2007 10:46:47, 3830, 709, 254.85,  96.23,  12.92
12/18/2007 10:47:45, 3830, 706, 252.56,  95.27,  12.86
12/18/2007 10:47:45, 3830, 707, 259.94,  98.45,  13.06
12/18/2007 10:47:45, 3830, 708, 260.26,  98.38,  12.97
12/18/2007 10:47:45, 3830, 709, 254.81,  96.25,  12.93
12/18/2007 10:48:46, 3830, 706, 252.48,  95.26,  12.88
12/18/2007 10:48:46, 3830, 707, 259.87,  98.44,  13.07
12/18/2007 10:48:46, 3830, 708, 260.10,  98.36,  12.99
12/18/2007 10:48:46, 3830, 709, 254.75,  96.25,  12.95
12/18/2007 10:49:46, 3830, 706, 249.59,  94.19,  12.89
12/18/2007 10:49:46, 3830, 707, 257.61,  97.61,  13.08
12/18/2007 10:49:46, 3830, 708, 260.25,  98.43,  13.00
12/18/2007 10:49:46, 3830, 709, 254.72,  96.26,  12.96
12/18/2007 10:50:45, 3830, 706, 249.40,  94.14,  12.90
12/18/2007 10:50:45, 3830, 707, 256.38,  97.17,  13.10
12/18/2007 10:50:45, 3830, 708, 257.07,  97.27,  13.01
12/18/2007 10:50:45, 3830, 709, 251.96,  95.25,  12.97
12/18/2007 10:51:46, 3830, 706, 249.28,  94.11,  12.91
12/18/2007 10:51:46, 3830, 707, 256.13,  97.09,  13.11
12/18/2007 10:51:46, 3830, 708, 256.94,  97.23,  13.02
12/18/2007 10:51:46, 3830, 709, 251.82,  95.22,  12.98
12/18/2007 10:52:46, 3830, 706, 249.23,  94.10,  12.91
12/18/2007 10:52:46, 3830, 707, 256.14,  97.11,  13.11
12/18/2007 10:52:46, 3830, 708, 256.90,  97.23,  13.03
12/18/2007 10:52:46, 3830, 709, 251.67,  95.19,  13.00
12/18/2007 10:53:45, 3830, 706, 249.33,  94.14,  12.92
12/18/2007 10:53:45, 3830, 707, 256.20,  97.14,  13.11
12/18/2007 10:53:45, 3830, 708, 256.87,  97.23,  13.03
12/18/2007 10:53:46, 3830, 709, 251.61,  95.19,  13.01
12/18/2007 10:54:46, 3830, 706, 249.27,  94.13,  12.92
12/18/2007 10:54:46, 3830, 707, 256.14,  97.13,  13.12
12/18/2007 10:54:46, 3830, 708, 256.82,  97.23,  13.04
12/18/2007 10:54:46, 3830, 709, 251.46,  95.15,  13.02
12/18/2007 10:55:45, 3830, 706, 249.19,  94.11,  12.93
12/18/2007 10:55:45, 3830, 707, 256.07,  97.11,  13.12
12/18/2007 10:55:45, 3830, 708, 256.86,  97.25,  13.05
12/18/2007 10:55:45, 3830, 709, 251.38,  95.14,  13.03
12/18/2007 10:56:46, 3830, 706, 249.19,  94.13,  12.93
12/18/2007 10:56:46, 3830, 707, 256.15,  97.15,  13.13
12/18/2007 10:56:46, 3830, 708, 256.72,  97.22,  13.06
12/18/2007 10:56:46, 3830, 709, 251.33,  95.14,  13.04
12/18/2007 10:57:46, 3830, 706, 249.21,  94.15,  12.94
12/18/2007 10:57:46, 3830, 707, 256.18,  97.17,  13.13
12/18/2007 10:57:46, 3830, 708, 256.69,  97.23,  13.07
12/18/2007 10:57:46, 3830, 709, 251.28,  95.15,  13.05
12/18/2007 10:58:45, 3830, 706, 238.30,  90.01,  12.93
12/18/2007 10:58:45, 3830, 707, 244.04,  92.51,  13.10
12/18/2007 10:58:45, 3830, 708, 243.59,  92.23,  13.05
12/18/2007 10:58:45, 3830, 709, 239.59,  90.69,  13.03
12/18/2007 10:59:46, 3830, 706, 237.51,  89.48,  12.81
12/18/2007 10:59:46, 3830, 707, 243.59,  92.00,  12.93
12/18/2007 10:59:46, 3830, 708, 243.98,  92.07,  12.89
12/18/2007 10:59:46, 3830, 709, 238.83,  90.10,  12.88
12/18/2007 11:00:46, 3830, 706, 238.00,  89.49,  12.71
12/18/2007 11:00:46, 3830, 707, 244.26,  91.99,  12.79
12/18/2007 11:00:46, 3830, 708, 244.97,  92.22,  12.77
12/18/2007 11:00:46, 3830, 709, 239.57,  90.16,  12.75
12/18/2007 11:01:45, 3830, 706, 238.56,  89.55,  12.63
12/18/2007 11:01:45, 3830, 707, 245.09,  92.10,  12.68
12/18/2007 11:01:45, 3830, 708, 245.89,  92.36,  12.66
12/18/2007 11:01:46, 3830, 709, 240.27,  90.23,  12.65
12/18/2007 11:02:46, 3830, 706, 239.04,  89.61,  12.57
12/18/2007 11:02:46, 3830, 707, 245.89,  92.24,  12.60
12/18/2007 11:02:46, 3830, 708, 246.68,  92.49,  12.57
12/18/2007 11:02:46, 3830, 709, 241.04,  90.36,  12.56
12/18/2007 11:03:46, 3830, 706, 239.60,  89.70,  12.50
12/18/2007 11:03:46, 3830, 707, 246.59,  92.34,  12.52
12/18/2007 11:03:46, 3830, 708, 248.18,  92.88,  12.49
12/18/2007 11:03:46, 3830, 709, 242.18,  90.64,  12.49
12/18/2007 11:04:45, 3830, 706, 237.50,  88.83,  12.46
12/18/2007 11:04:45, 3830, 707, 244.03,  91.26,  12.45
12/18/2007 11:04:45, 3830, 708, 245.70,  91.83,  12.43
12/18/2007 11:04:45, 3830, 709, 240.90,  90.05,  12.43
12/18/2007 11:05:45, 3830, 706, 228.97,  85.51,  12.39
12/18/2007 11:05:46, 3830, 707, 235.84,  87.99,  12.34
12/18/2007 11:05:46, 3830, 708, 234.86,  87.61,  12.33
12/18/2007 11:05:46, 3830, 709, 233.32,  87.05,  12.34
12/18/2007 11:06:46, 3830, 706, 212.69,  79.28,  12.30
12/18/2007 11:06:46, 3830, 707, 213.78,  79.55,  12.21
12/18/2007 11:06:46, 3830, 708, 216.69,  80.65,  12.22
12/18/2007 11:06:46, 3830, 709, 226.17,  84.20,  12.24
12/18/2007 11:07:45, 3830, 706, 171.20,  63.68,  12.19
12/18/2007 11:07:45, 3830, 707, 169.66,  62.92,  12.05
12/18/2007 11:07:45, 3830, 708, 172.69,  64.12,  12.11
12/18/2007 11:07:45, 3830, 709, 199.74,  74.21,  12.14
12/18/2007 11:08:46, 3830, 706, 126.63,  46.95,  12.04
12/18/2007 11:08:46, 3830, 707, 128.73,  47.54,  11.85
12/18/2007 11:08:46, 3830, 708, 125.69,  46.52,  11.96
12/18/2007 11:08:46, 3830, 709, 140.66,  52.10,  12.00
12/18/2007 11:09:46, 3830, 706, 112.02,  41.39,  11.88
12/18/2007 11:09:46, 3830, 707, 114.95,  42.27,  11.65
12/18/2007 11:09:46, 3830, 708, 112.94,  41.66,  11.80
12/18/2007 11:09:46, 3830, 709, 118.37,  43.68,  11.81
12/18/2007 11:10:45, 3830, 706, 108.87,  40.12,  11.76
12/18/2007 11:10:45, 3830, 707, 109.80,  40.25,  11.50
12/18/2007 11:10:45, 3830, 708, 110.55,  40.66,  11.67
12/18/2007 11:10:46, 3830, 709, 112.64,  41.44,  11.67
12/18/2007 11:11:46, 3830, 706,  92.53,  34.00,  11.62
12/18/2007 11:11:46, 3830, 707,  93.80,  34.27,  11.35
12/18/2007 11:11:46, 3830, 708,  92.73,  34.01,  11.53
12/18/2007 11:11:46, 3830, 709,  97.12,  35.62,  11.53
12/18/2007 11:12:46, 3830, 706,  85.24,  31.22,  11.47
12/18/2007 11:12:46, 3830, 707,  85.10,  30.97,  11.16
12/18/2007 11:12:46, 3830, 708,  85.99,  31.43,  11.37
12/18/2007 11:12:46, 3830, 709,  88.36,  32.31,  11.39
12/18/2007 11:13:45, 3830, 706,  81.56,  29.77,  11.31
12/18/2007 11:13:45, 3830, 707,  81.15,  29.41,  10.98
12/18/2007 11:13:45, 3830, 708,  82.06,  29.89,  11.21
12/18/2007 11:13:45, 3830, 709,  83.23,  30.33,  11.22
12/18/2007 11:14:46, 3830, 706,  78.68,  28.64,  11.18
12/18/2007 11:14:46, 3830, 707,  79.43,  28.70,  10.83
12/18/2007 11:14:46, 3830, 708,  79.93,  29.03,  11.07
12/18/2007 11:14:46, 3830, 709,  79.96,  29.04,  11.08
12/18/2007 11:15:46, 3830, 706,  70.55,  25.60,  11.03
12/18/2007 11:15:46, 3830, 707,  70.96,  25.56,  10.69
12/18/2007 11:15:46, 3830, 708,  71.47,  25.87,  10.92
12/18/2007 11:15:46, 3830, 709,  72.99,  26.43,  10.93
12/18/2007 11:16:46, 3830, 706,  64.97,  23.50,  10.89
12/18/2007 11:16:46, 3830, 707,  65.64,  23.57,  10.54
12/18/2007 11:16:46, 3830, 708,  67.77,  24.46,  10.78
12/18/2007 11:16:47, 3830, 709,  67.12,  24.23,  10.78
12/18/2007 11:17:45, 3830, 706,  64.01,  23.09,  10.75
12/18/2007 11:17:45, 3830, 707,  63.22,  22.63,  10.39
12/18/2007 11:17:45, 3830, 708,  65.11,  23.43,  10.64
12/18/2007 11:17:45, 3830, 709,  65.13,  23.44,  10.64
12/18/2007 11:18:46, 3830, 706,  65.69,  23.63,  10.62
12/18/2007 11:18:46, 3830, 707,  64.16,  22.90,  10.26
12/18/2007 11:18:46, 3830, 708,  65.38,  23.45,  10.50
12/18/2007 11:18:46, 3830, 709,  64.53,  23.16,  10.51
12/18/2007 11:19:46, 3830, 706,  65.63,  23.55,  10.51
12/18/2007 11:19:46, 3830, 707,  64.52,  22.97,  10.15
12/18/2007 11:19:46, 3830, 708,  65.05,  23.28,  10.40
12/18/2007 11:19:46, 3830, 709,  65.26,  23.36,  10.41
12/18/2007 11:20:45, 3830, 706,  64.44,  23.07,  10.41
12/18/2007 11:20:45, 3830, 707,  63.78,  22.66,  10.05
12/18/2007 11:20:45, 3830, 708,  64.34,  22.98,  10.29
12/18/2007 11:20:45, 3830, 709,  64.12,  22.90,  10.30
12/18/2007 11:21:45, 3830, 706,  62.14,  22.20,  10.30
12/18/2007 11:21:45, 3830, 707,  60.89,  21.58,   9.95
12/18/2007 11:21:45, 3830, 708,  60.97,  21.73,  10.20
12/18/2007 11:21:45, 3830, 709,  61.33,  21.86,  10.19
12/18/2007 11:22:46, 3830, 706,  59.09,  21.05,  10.19
12/18/2007 11:22:46, 3830, 707,  58.31,  20.62,   9.84
12/18/2007 11:22:46, 3830, 708,  58.68,  20.86,  10.08
12/18/2007 11:22:46, 3830, 709,  58.16,  20.67,  10.08
12/18/2007 11:23:46, 3830, 706,  58.07,  20.64,  10.07
12/18/2007 11:23:46, 3830, 707,  57.05,  20.13,   9.73
12/18/2007 11:23:46, 3830, 708,  58.41,  20.71,   9.96
12/18/2007 11:23:46, 3830, 709,  57.20,  20.28,   9.97
12/18/2007 11:24:45, 3830, 706,  57.71,  20.47,   9.98
12/18/2007 11:24:45, 3830, 707,  56.50,  19.90,   9.65
12/18/2007 11:24:45, 3830, 708,  61.68,  21.83,   9.88
12/18/2007 11:24:45, 3830, 709,  56.38,  19.95,   9.88
12/18/2007 11:25:45, 3830, 706,  56.06,  19.84,   9.88
12/18/2007 11:25:45, 3830, 707,  53.90,  18.95,   9.56
12/18/2007 11:25:45, 3830, 708,  55.76,  19.70,   9.79
12/18/2007 11:25:45, 3830, 709,  54.75,  19.34,   9.79
12/18/2007 11:26:46, 3830, 706,  55.67,  19.66,   9.78
12/18/2007 11:26:46, 3830, 707,  52.90,  18.55,   9.47
12/18/2007 11:26:46, 3830, 708,  53.65,  18.91,   9.69
12/18/2007 11:26:46, 3830, 709,  53.52,  18.86,   9.69
12/18/2007 11:27:46, 3830, 706,  55.02,  19.39,   9.69
12/18/2007 11:27:46, 3830, 707,  50.35,  17.62,   9.37
12/18/2007 11:27:46, 3830, 708,  51.13,  17.98,   9.60
12/18/2007 11:27:46, 3830, 709,  51.08,  17.97,   9.60
12/18/2007 11:28:45, 3830, 706,  54.40,  19.14,   9.62
12/18/2007 11:28:45, 3830, 707,  50.64,  17.69,   9.28
12/18/2007 11:28:45, 3830, 708,  52.49,  18.42,   9.51
12/18/2007 11:28:45, 3830, 709,  51.18,  17.97,   9.51
12/18/2007 11:29:45, 3830, 706,  55.15,  19.38,   9.56
12/18/2007 11:29:45, 3830, 707,  50.15,  17.49,   9.21
12/18/2007 11:29:45, 3830, 708,  51.20,  17.94,   9.43
12/18/2007 11:29:45, 3830, 709,  50.56,  17.72,   9.44
12/18/2007 11:30:46, 3830, 706,  54.63,  19.17,   9.50
12/18/2007 11:30:46, 3830, 707,  49.03,  17.07,   9.13
12/18/2007 11:30:46, 3830, 708,  50.11,  17.53,   9.35
12/18/2007 11:30:46, 3830, 709,  49.78,  17.41,   9.35
12/18/2007 11:31:46, 3830, 706,  55.62,  19.50,   9.44
12/18/2007 11:31:46, 3830, 707,  47.03,  16.34,   9.04
12/18/2007 11:31:46, 3830, 708,  47.51,  16.59,   9.25
12/18/2007 11:31:46, 3830, 709,  47.59,  16.61,   9.25
12/18/2007 11:32:45, 3830, 706,  55.39,  19.39,   9.39
12/18/2007 11:32:45, 3830, 707,  45.08,  15.63,   8.94
12/18/2007 11:32:45, 3830, 708,  48.20,  16.79,   9.16
12/18/2007 11:32:45, 3830, 709,  45.49,  15.84,   9.15
12/18/2007 11:33:45, 3830, 706,  56.02,  19.59,   9.33
12/18/2007 11:33:45, 3830, 707,  43.34,  14.99,   8.84
12/18/2007 11:33:46, 3830, 708,  46.13,  16.03,   9.05
12/18/2007 11:33:46, 3830, 709,  43.79,  15.22,   9.05
12/18/2007 11:34:46, 3830, 706,  55.54,  19.39,   9.27
12/18/2007 11:34:46, 3830, 707,  40.97,  14.13,   8.73
12/18/2007 11:34:46, 3830, 708,  42.01,  14.56,   8.94
12/18/2007 11:34:46, 3830, 709,  41.02,  14.22,   8.94
12/18/2007 11:35:46, 3830, 706,  55.83,  19.47,   9.21
12/18/2007 11:35:46, 3830, 707,  36.78,  12.66,   8.62
12/18/2007 11:35:46, 3830, 708,  37.69,  13.03,   8.84
12/18/2007 11:35:46, 3830, 709,  37.41,  12.94,   8.84
12/18/2007 11:36:45, 3830, 706,  55.44,  19.31,   9.15
12/18/2007 11:36:45, 3830, 707,  34.54,  11.86,   8.53
12/18/2007 11:36:45, 3830, 708,  36.41,  12.57,   8.74
12/18/2007 11:36:45, 3830, 709,  35.62,  12.29,   8.74
12/18/2007 11:37:45, 3830, 706,  55.69,  19.37,   9.09
12/18/2007 11:37:45, 3830, 707,  33.71,  11.55,   8.42
12/18/2007 11:37:45, 3830, 708,  35.10,  12.08,   8.64
12/18/2007 11:37:46, 3830, 709,  35.05,  12.07,   8.65
12/18/2007 11:38:46, 3830, 706,  55.37,  19.23,   9.03
12/18/2007 11:38:46, 3830, 707,  33.79,  11.55,   8.33
12/18/2007 11:38:46, 3830, 708,  35.07,  12.05,   8.55
12/18/2007 11:38:46, 3830, 709,  34.67,  11.92,   8.56
12/18/2007 11:39:46, 3830, 706,  56.48,  19.59,   8.97
12/18/2007 11:39:46, 3830, 707,  34.00,  11.60,   8.25
12/18/2007 11:39:46, 3830, 708,  35.24,  12.09,   8.47
12/18/2007 11:39:46, 3830, 709,  34.70,  11.90,   8.48
12/18/2007 11:40:45, 3830, 706,  56.54,  19.59,   8.92
12/18/2007 11:40:45, 3830, 707,  34.05,  11.60,   8.18
12/18/2007 11:40:45, 3830, 708,  35.97,  12.32,   8.40
12/18/2007 11:40:45, 3830, 709,  34.95,  11.97,   8.40
12/18/2007 11:41:45, 3830, 706,  57.71,  19.97,   8.86
12/18/2007 11:41:45, 3830, 707,  33.39,  11.36,   8.11
12/18/2007 11:41:45, 3830, 708,  34.57,  11.82,   8.32
12/18/2007 11:41:46, 3830, 709,  34.51,  11.80,   8.33
12/18/2007 11:42:46, 3830, 706,  57.06,  19.72,   8.80
12/18/2007 11:42:46, 3830, 707,  34.43,  11.70,   8.04
12/18/2007 11:42:46, 3830, 708,  35.34,  12.06,   8.25
12/18/2007 11:42:46, 3830, 709,  35.53,  12.13,   8.25
12/18/2007 11:43:46, 3830, 706,  57.95,  20.00,   8.74
12/18/2007 11:43:46, 3830, 707,  34.79,  11.80,   7.99
12/18/2007 11:43:46, 3830, 708,  37.09,  12.64,   8.19
12/18/2007 11:43:46, 3830, 709,  35.90,  12.24,   8.19
12/18/2007 11:44:45, 3830, 706,  57.36,  19.77,   8.69
12/18/2007 11:44:45, 3830, 707,  35.86,  12.15,   7.94
12/18/2007 11:44:45, 3830, 708,  37.11,  12.63,   8.13
12/18/2007 11:44:45, 3830, 709,  36.77,  12.52,   8.14
12/18/2007 11:45:46, 3830, 706,  58.52,  20.15,   8.64
12/18/2007 11:45:46, 3830, 707,  38.21,  12.94,   7.91
12/18/2007 11:45:46, 3830, 708,  38.72,  13.17,   8.08
12/18/2007 11:45:46, 3830, 709,  38.83,  13.21,   8.09
12/18/2007 11:46:46, 3830, 706,  57.83,  19.89,   8.59
12/18/2007 11:46:46, 3830, 707,  41.90,  14.18,   7.88
12/18/2007 11:46:46, 3830, 708,  41.94,  14.25,   8.04
12/18/2007 11:46:46, 3830, 709,  42.42,  14.41,   8.05
12/18/2007 11:47:45, 3830, 706,  58.29,  20.03,   8.54
12/18/2007 11:47:45, 3830, 707,  42.64,  14.43,   7.86
12/18/2007 11:47:45, 3830, 708,  43.96,  14.92,   8.01
12/18/2007 11:47:45, 3830, 709,  43.21,  14.67,   8.02
12/18/2007 11:48:46, 3830, 706,  57.57,  19.76,   8.49
12/18/2007 11:48:46, 3830, 707,  41.69,  14.10,   7.84
12/18/2007 11:48:46, 3830, 708,  43.27,  14.68,   7.98
12/18/2007 11:48:46, 3830, 709,  42.46,  14.41,   7.99
12/18/2007 11:49:46, 3830, 706,  58.24,  19.97,   8.44
12/18/2007 11:49:46, 3830, 707,  41.71,  14.10,   7.82
12/18/2007 11:49:46, 3830, 708,  43.83,  14.86,   7.95
12/18/2007 11:49:46, 3830, 709,  42.46,  14.40,   7.96
12/18/2007 11:50:45, 3830, 706,  58.07,  19.89,   8.40
12/18/2007 11:50:45, 3830, 707,  42.76,  14.45,   7.80
12/18/2007 11:50:45, 3830, 708,  45.17,  15.30,   7.92
12/18/2007 11:50:46, 3830, 709,  43.73,  14.82,   7.93
12/18/2007 11:51:46, 3830, 706,  59.19,  20.25,   8.36
12/18/2007 11:51:46, 3830, 707,  42.83,  14.46,   7.78
12/18/2007 11:51:46, 3830, 708,  45.07,  15.26,   7.89
12/18/2007 11:51:46, 3830, 709,  44.18,  14.96,   7.91
12/18/2007 11:52:46, 3830, 706,  58.05,  19.85,   8.33
12/18/2007 11:52:46, 3830, 707,  43.63,  14.73,   7.77
12/18/2007 11:52:46, 3830, 708,  45.76,  15.49,   7.87
12/18/2007 11:52:46, 3830, 709,  44.71,  15.14,   7.89
12/18/2007 11:53:45, 3830, 706,  58.82,  20.10,   8.29
12/18/2007 11:53:45, 3830, 707,  43.97,  14.84,   7.75
12/18/2007 11:53:45, 3830, 708,  45.68,  15.45,   7.85
12/18/2007 11:53:46, 3830, 709,  44.87,  15.18,   7.87
12/18/2007 11:54:46, 3830, 706,  58.09,  19.83,   8.27
12/18/2007 11:54:46, 3830, 707,  44.20,  14.91,   7.74
12/18/2007 11:54:46, 3830, 708,  45.38,  15.34,   7.82
12/18/2007 11:54:46, 3830, 709,  44.71,  15.12,   7.83
12/18/2007 11:55:46, 3830, 706,  59.05,  20.15,   8.24
12/18/2007 11:55:46, 3830, 707,  44.41,  14.98,   7.73
12/18/2007 11:55:46, 3830, 708,  45.19,  15.26,   7.79
12/18/2007 11:55:46, 3830, 709,  44.80,  15.14,   7.80
12/18/2007 11:56:45, 3830, 706,  58.25,  19.86,   8.21
12/18/2007 11:56:45, 3830, 707,  44.46,  14.99,   7.71
12/18/2007 11:56:45, 3830, 708,  46.04,  15.54,   7.76
12/18/2007 11:56:45, 3830, 709,  45.83,  15.48,   7.77
12/18/2007 11:57:45, 3830, 706,  59.14,  20.16,   8.18
12/18/2007 11:57:45, 3830, 707,  44.60,  15.04,   7.70
12/18/2007 11:57:46, 3830, 708,  46.10,  15.55,   7.74
12/18/2007 11:57:46, 3830, 709,  45.70,  15.42,   7.75
12/18/2007 11:58:46, 3830, 706,  59.36,  20.22,   8.16
12/18/2007 11:58:46, 3830, 707,  44.66,  15.05,   7.68
12/18/2007 11:58:46, 3830, 708,  47.05,  15.87,   7.72
12/18/2007 11:58:46, 3830, 709,  46.82,  15.80,   7.74
12/18/2007 11:59:46, 3830, 706,  60.39,  20.56,   8.13
12/18/2007 11:59:46, 3830, 707,  44.77,  15.08,   7.66
12/18/2007 11:59:46, 3830, 708,  47.70,  16.08,   7.71
12/18/2007 11:59:46, 3830, 709,  47.46,  16.01,   7.73
12/18/2007 12:00:45, 3830, 706,  59.38,  20.20,   8.11
12/18/2007 12:00:45, 3830, 707,  44.80,  15.08,   7.65
12/18/2007 12:00:45, 3830, 708,  48.29,  16.28,   7.71
12/18/2007 12:00:45, 3830, 709,  48.22,  16.27,   7.73
12/18/2007 12:01:46, 3830, 706,  60.37,  20.53,   8.09
12/18/2007 12:01:46, 3830, 707,  44.88,  15.10,   7.63
12/18/2007 12:01:46, 3830, 708,  50.26,  16.95,   7.71
12/18/2007 12:01:46, 3830, 709,  49.20,  16.60,   7.74
12/18/2007 12:02:46, 3830, 706,  58.78,  19.98,   8.07
12/18/2007 12:02:46, 3830, 707,  44.88,  15.10,   7.62
12/18/2007 12:02:46, 3830, 708,  50.98,  17.19,   7.72
12/18/2007 12:02:46, 3830, 709,  48.33,  16.31,   7.75
12/18/2007 12:03:45, 3830, 706,  59.35,  20.17,   8.05
12/18/2007 12:03:45, 3830, 707,  44.93,  15.11,   7.61
12/18/2007 12:03:45, 3830, 708,  48.79,  16.45,   7.71
12/18/2007 12:03:45, 3830, 709,  48.22,  16.27,   7.74
12/18/2007 12:04:46, 3830, 706,  58.93,  20.02,   8.04
12/18/2007 12:04:46, 3830, 707,  44.93,  15.11,   7.60
12/18/2007 12:04:46, 3830, 708,  49.13,  16.57,   7.70
12/18/2007 12:04:46, 3830, 709,  47.95,  16.18,   7.73
12/18/2007 12:05:46, 3830, 706,  59.75,  20.29,   8.02
12/18/2007 12:05:46, 3830, 707,  45.01,  15.14,   7.59
12/18/2007 12:05:46, 3830, 708,  48.40,  16.31,   7.69
12/18/2007 12:05:46, 3830, 709,  47.59,  16.05,   7.71
12/18/2007 12:06:45, 3830, 706,  59.53,  20.21,   8.01
12/18/2007 12:06:45, 3830, 707,  45.03,  15.14,   7.58
12/18/2007 12:06:45, 3830, 708,  50.88,  17.14,   7.67
12/18/2007 12:06:46, 3830, 709,  47.01,  15.85,   7.70
12/18/2007 12:07:46, 3830, 706,  62.01,  21.05,   8.00
12/18/2007 12:07:46, 3830, 707,  45.08,  15.15,   7.57
12/18/2007 12:07:46, 3830, 708,  48.26,  16.25,   7.65
12/18/2007 12:07:46, 3830, 709,  46.19,  15.56,   7.67
12/18/2007 12:08:46, 3830, 706,  60.74,  20.61,   7.98
12/18/2007 12:08:46, 3830, 707,  45.10,  15.16,   7.57
12/18/2007 12:08:46, 3830, 708,  44.73,  15.05,   7.62
12/18/2007 12:08:46, 3830, 709,  42.86,  14.43,   7.64
12/18/2007 12:09:45, 3830, 706,  61.24,  20.77,   7.97
12/18/2007 12:09:45, 3830, 707,  45.16,  15.18,   7.56
12/18/2007 12:09:45, 3830, 708,  39.49,  13.28,   7.59
12/18/2007 12:09:45, 3830, 709,  39.09,  13.15,   7.61
12/18/2007 12:10:45, 3830, 706,  59.84,  20.29,   7.96
12/18/2007 12:10:45, 3830, 707,  45.12,  15.16,   7.55
12/18/2007 12:10:45, 3830, 708,  38.15,  12.82,   7.56
12/18/2007 12:10:45, 3830, 709,  37.46,  12.59,   7.57
12/18/2007 12:11:46, 3830, 706,  59.64,  20.22,   7.95
12/18/2007 12:11:46, 3830, 707,  45.15,  15.17,   7.54
12/18/2007 12:11:46, 3830, 708,  37.00,  12.42,   7.52
12/18/2007 12:11:46, 3830, 709,  37.13,  12.47,   7.53
12/18/2007 12:12:46, 3830, 706,  58.54,  19.84,   7.93
12/18/2007 12:12:46, 3830, 707,  45.13,  15.16,   7.54
12/18/2007 12:12:46, 3830, 708,  36.36,  12.20,   7.48
12/18/2007 12:12:46, 3830, 709,  36.05,  12.10,   7.50
12/18/2007 12:13:45, 3830, 706,  58.85,  19.94,   7.92
12/18/2007 12:13:45, 3830, 707,  45.19,  15.17,   7.52
12/18/2007 12:13:45, 3830, 708,  36.01,  12.07,   7.46
12/18/2007 12:13:45, 3830, 709,  36.32,  12.18,   7.47
12/18/2007 12:14:45, 3830, 706,  58.02,  19.65,   7.90
12/18/2007 12:14:45, 3830, 707,  45.19,  15.17,   7.52
12/18/2007 12:14:45, 3830, 708,  35.39,  11.86,   7.43
12/18/2007 12:14:46, 3830, 709,  35.64,  11.94,   7.45
12/18/2007 12:15:46, 3830, 706,  58.41,  19.77,   7.88
12/18/2007 12:15:46, 3830, 707,  45.18,  15.16,   7.51
12/18/2007 12:15:46, 3830, 708,  35.66,  11.94,   7.41
12/18/2007 12:15:46, 3830, 709,  35.47,  11.88,   7.43
12/18/2007 12:16:46, 3830, 706,  58.05,  19.64,   7.87
12/18/2007 12:16:46, 3830, 707,  45.19,  15.16,   7.50
12/18/2007 12:16:46, 3830, 708,  35.74,  11.96,   7.39
12/18/2007 12:16:46, 3830, 709,  35.60,  11.92,   7.41
12/18/2007 12:17:45, 3830, 706,  58.81,  19.89,   7.85
12/18/2007 12:17:45, 3830, 707,  45.26,  15.18,   7.49
12/18/2007 12:17:45, 3830, 708,  35.49,  11.87,   7.38
12/18/2007 12:17:45, 3830, 709,  35.25,  11.80,   7.40
12/18/2007 12:18:45, 3830, 706,  58.10,  19.64,   7.83
12/18/2007 12:18:46, 3830, 707,  45.28,  15.19,   7.48
12/18/2007 12:18:46, 3830, 708,  36.51,  12.21,   7.36
12/18/2007 12:18:46, 3830, 709,  35.27,  11.80,   7.38
12/18/2007 12:19:46, 3830, 706,  59.04,  19.95,   7.80
12/18/2007 12:19:46, 3830, 707,  45.40,  15.22,   7.46
12/18/2007 12:19:46, 3830, 708,  36.99,  12.37,   7.35
12/18/2007 12:19:46, 3830, 709,  35.65,  11.93,   7.36
12/18/2007 12:20:46, 3830, 706,  58.43,  19.74,   7.78
12/18/2007 12:20:46, 3830, 707,  45.41,  15.22,   7.45
12/18/2007 12:20:46, 3830, 708,  37.14,  12.41,   7.33
12/18/2007 12:20:46, 3830, 709,  35.94,  12.02,   7.34
12/18/2007 12:21:45, 3830, 706,  58.86,  19.87,   7.77
12/18/2007 12:21:45, 3830, 707,  45.48,  15.24,   7.44
12/18/2007 12:21:45, 3830, 708,  38.53,  12.88,   7.31
12/18/2007 12:21:45, 3830, 709,  36.35,  12.15,   7.32
12/18/2007 12:22:45, 3830, 706,  58.22,  19.65,   7.75
12/18/2007 12:22:46, 3830, 707,  45.49,  15.24,   7.42
12/18/2007 12:22:46, 3830, 708,  39.00,  13.02,   7.29
12/18/2007 12:22:46, 3830, 709,  36.93,  12.34,   7.30
12/18/2007 12:23:46, 3830, 706,  58.72,  19.81,   7.74
12/18/2007 12:23:46, 3830, 707,  45.51,  15.24,   7.40
12/18/2007 12:23:46, 3830, 708,  38.79,  12.95,   7.27
12/18/2007 12:23:46, 3830, 709,  37.02,  12.36,   7.29
12/18/2007 12:24:46, 3830, 706,  58.48,  19.73,   7.72
12/18/2007 12:24:46, 3830, 707,  45.49,  15.23,   7.39
12/18/2007 12:24:46, 3830, 708,  39.61,  13.22,   7.26
12/18/2007 12:24:46, 3830, 709,  37.06,  12.37,   7.28
12/18/2007 12:25:45, 3830, 706,  59.13,  19.94,   7.71
12/18/2007 12:25:45, 3830, 707,  45.58,  15.25,   7.38
12/18/2007 12:25:45, 3830, 708,  39.54,  13.19,   7.26
12/18/2007 12:25:45, 3830, 709,  36.97,  12.34,   7.28
12/18/2007 12:26:45, 3830, 706,  58.58,  19.74,   7.69
12/18/2007 12:26:45, 3830, 707,  45.59,  15.26,   7.37
12/18/2007 12:26:45, 3830, 708,  38.40,  12.81,   7.25
12/18/2007 12:26:46, 3830, 709,  37.01,  12.35,   7.27
12/18/2007 12:27:46, 3830, 706,  59.07,  19.91,   7.68
12/18/2007 12:27:46, 3830, 707,  45.65,  15.27,   7.36
12/18/2007 12:27:46, 3830, 708,  37.90,  12.64,   7.24
12/18/2007 12:27:46, 3830, 709,  37.07,  12.37,   7.26
12/18/2007 12:28:46, 3830, 706,  58.99,  19.88,   7.67
12/18/2007 12:28:46, 3830, 707,  45.63,  15.26,   7.35
12/18/2007 12:28:46, 3830, 708,  37.40,  12.47,   7.24
12/18/2007 12:28:46, 3830, 709,  37.00,  12.35,   7.26
12/18/2007 12:29:45, 3830, 706,  60.28,  20.30,   7.66
12/18/2007 12:29:45, 3830, 707,  45.69,  15.27,   7.34
12/18/2007 12:29:45, 3830, 708,  37.38,  12.47,   7.23
12/18/2007 12:29:45, 3830, 709,  37.06,  12.36,   7.25
12/18/2007 12:30:45, 3830, 706,  59.77,  20.13,   7.65
12/18/2007 12:30:46, 3830, 707,  45.68,  15.27,   7.33
12/18/2007 12:30:46, 3830, 708,  37.31,  12.44,   7.22
12/18/2007 12:30:46, 3830, 709,  37.02,  12.35,   7.24
12/18/2007 12:31:46, 3830, 706,  60.13,  20.24,   7.64
12/18/2007 12:31:46, 3830, 707,  45.80,  15.30,   7.32
12/18/2007 12:31:46, 3830, 708,  37.38,  12.46,   7.21
12/18/2007 12:31:46, 3830, 709,  37.09,  12.37,   7.23
12/18/2007 12:32:46, 3830, 706,  58.56,  19.71,   7.63
12/18/2007 12:32:46, 3830, 707,  45.79,  15.30,   7.31
12/18/2007 12:32:46, 3830, 708,  37.34,  12.44,   7.20
12/18/2007 12:32:46, 3830, 709,  37.06,  12.36,   7.23
12/18/2007 12:33:45, 3830, 706,  59.46,  20.01,   7.62
12/18/2007 12:33:45, 3830, 707,  45.85,  15.31,   7.30
12/18/2007 12:33:45, 3830, 708,  37.43,  12.47,   7.19
12/18/2007 12:33:45, 3830, 709,  37.12,  12.38,   7.22
12/18/2007 12:34:45, 3830, 706,  58.63,  19.72,   7.61
12/18/2007 12:34:45, 3830, 707,  45.81,  15.30,   7.29
12/18/2007 12:34:46, 3830, 708,  37.37,  12.45,   7.18
12/18/2007 12:34:46, 3830, 709,  37.09,  12.36,   7.21
12/18/2007 12:35:46, 3830, 706,  59.62,  20.05,   7.60
12/18/2007 12:35:46, 3830, 707,  45.87,  15.32,   7.28
12/18/2007 12:35:46, 3830, 708,  37.42,  12.46,   7.17
12/18/2007 12:35:46, 3830, 709,  37.15,  12.38,   7.20
12/18/2007 12:36:46, 3830, 706,  58.91,  19.81,   7.59
12/18/2007 12:36:46, 3830, 707,  45.84,  15.30,   7.27
12/18/2007 12:36:46, 3830, 708,  37.39,  12.45,   7.17
12/18/2007 12:36:46, 3830, 709,  37.12,  12.37,   7.20
12/18/2007 12:37:45, 3830, 706,  59.53,  20.01,   7.58
12/18/2007 12:37:45, 3830, 707,  45.94,  15.34,   7.27
12/18/2007 12:37:45, 3830, 708,  37.43,  12.46,   7.16
12/18/2007 12:37:45, 3830, 709,  37.18,  12.39,   7.19
12/18/2007 12:38:45, 3830, 706,  58.83,  19.77,   7.57
12/18/2007 12:38:45, 3830, 707,  45.95,  15.33,   7.26
12/18/2007 12:38:45, 3830, 708,  37.41,  12.45,   7.15
12/18/2007 12:38:46, 3830, 709,  37.15,  12.38,   7.18
12/18/2007 12:39:46, 3830, 706,  59.49,  19.99,   7.56
12/18/2007 12:39:46, 3830, 707,  45.98,  15.34,   7.25
12/18/2007 12:39:46, 3830, 708,  37.48,  12.47,   7.14
12/18/2007 12:39:46, 3830, 709,  37.21,  12.39,   7.18
12/18/2007 12:40:46, 3830, 706,  58.91,  19.79,   7.55
12/18/2007 12:40:46, 3830, 707,  46.02,  15.35,   7.24
12/18/2007 12:40:46, 3830, 708,  37.42,  12.45,   7.13
12/18/2007 12:40:46, 3830, 709,  37.20,  12.39,   7.17
12/18/2007 12:41:45, 3830, 706,  59.30,  19.92,   7.54
12/18/2007 12:41:45, 3830, 707,  46.10,  15.38,   7.24
12/18/2007 12:41:45, 3830, 708,  37.49,  12.47,   7.13
12/18/2007 12:41:46, 3830, 709,  37.26,  12.41,   7.16
12/18/2007 12:42:46, 3830, 706,  58.36,  19.60,   7.53
12/18/2007 12:42:46, 3830, 707,  46.06,  15.36,   7.23
12/18/2007 12:42:46, 3830, 708,  37.44,  12.46,   7.12
12/18/2007 12:42:46, 3830, 709,  37.23,  12.39,   7.16
12/18/2007 12:43:46, 3830, 706,  59.27,  19.90,   7.52
12/18/2007 12:43:46, 3830, 707,  46.10,  15.37,   7.22
12/18/2007 12:43:46, 3830, 708,  37.51,  12.48,   7.11
12/18/2007 12:43:46, 3830, 709,  37.30,  12.41,   7.15
12/18/2007 12:44:45, 3830, 706,  58.38,  19.60,   7.52
12/18/2007 12:44:45, 3830, 707,  46.16,  15.39,   7.22
12/18/2007 12:44:45, 3830, 708,  37.46,  12.46,   7.11
12/18/2007 12:44:45, 3830, 709,  37.27,  12.41,   7.14
12/18/2007 12:45:45, 3830, 706,  58.91,  19.77,   7.51
12/18/2007 12:45:45, 3830, 707,  46.20,  15.40,   7.21
12/18/2007 12:45:46, 3830, 708,  37.47,  12.46,   7.10
12/18/2007 12:45:46, 3830, 709,  37.33,  12.42,   7.14
12/18/2007 12:46:46, 3830, 706,  58.16,  19.52,   7.50
12/18/2007 12:46:46, 3830, 707,  46.15,  15.38,   7.21
12/18/2007 12:46:46, 3830, 708,  37.44,  12.45,   7.10
12/18/2007 12:46:46, 3830, 709,  37.30,  12.41,   7.14
12/18/2007 12:47:45, 3830, 706,  58.74,  19.71,   7.49
12/18/2007 12:47:45, 3830, 707,  46.18,  15.39,   7.20
12/18/2007 12:47:45, 3830, 708,  37.45,  12.45,   7.10
12/18/2007 12:47:45, 3830, 709,  37.36,  12.43,   7.13
12/18/2007 12:48:46, 3830, 706,  58.14,  19.51,   7.49
12/18/2007 12:48:46, 3830, 707,  46.19,  15.39,   7.20
12/18/2007 12:48:46, 3830, 708,  37.43,  12.44,   7.09
12/18/2007 12:48:46, 3830, 709,  37.34,  12.42,   7.13
12/18/2007 12:49:46, 3830, 706,  58.58,  19.65,   7.48
12/18/2007 12:49:46, 3830, 707,  46.21,  15.40,   7.20
12/18/2007 12:49:46, 3830, 708,  37.51,  12.47,   7.09
12/18/2007 12:49:46, 3830, 709,  37.38,  12.44,   7.13
12/18/2007 12:50:45, 3830, 706,  58.07,  19.48,   7.48
12/18/2007 12:50:45, 3830, 707,  46.27,  15.42,   7.19
12/18/2007 12:50:45, 3830, 708,  37.46,  12.45,   7.09
12/18/2007 12:50:46, 3830, 709,  37.37,  12.43,   7.13
12/18/2007 12:51:46, 3830, 706,  58.60,  19.65,   7.47
12/18/2007 12:51:46, 3830, 707,  46.31,  15.43,   7.19
12/18/2007 12:51:46, 3830, 708,  37.51,  12.47,   7.08
12/18/2007 12:51:46, 3830, 709,  37.41,  12.44,   7.12
12/18/2007 12:52:46, 3830, 706,  58.00,  19.45,   7.47
12/18/2007 12:52:46, 3830, 707,  46.28,  15.42,   7.19
12/18/2007 12:52:46, 3830, 708,  37.48,  12.46,   7.08
12/18/2007 12:52:46, 3830, 709,  37.38,  12.44,   7.12
12/18/2007 12:53:45, 3830, 706,  58.50,  19.62,   7.46
12/18/2007 12:53:45, 3830, 707,  46.38,  15.45,   7.18
12/18/2007 12:53:45, 3830, 708,  37.53,  12.47,   7.08
12/18/2007 12:53:45, 3830, 709,  37.44,  12.45,   7.12
12/18/2007 12:54:46, 3830, 706,  57.90,  19.41,   7.46
12/18/2007 12:54:46, 3830, 707,  46.31,  15.43,   7.18
12/18/2007 12:54:46, 3830, 708,  37.50,  12.46,   7.08
12/18/2007 12:54:46, 3830, 709,  37.41,  12.44,   7.12
12/18/2007 12:55:46, 3830, 706,  58.36,  19.57,   7.45
12/18/2007 12:55:46, 3830, 707,  46.34,  15.44,   7.18
12/18/2007 12:55:46, 3830, 708,  37.54,  12.48,   7.08
12/18/2007 12:55:46, 3830, 709,  37.47,  12.46,   7.11
12/18/2007 12:56:46, 3830, 706,  57.62,  19.32,   7.45
12/18/2007 12:56:46, 3830, 707,  46.32,  15.43,   7.17
12/18/2007 12:56:46, 3830, 708,  37.50,  12.46,   7.07
12/18/2007 12:56:46, 3830, 709,  37.43,  12.45,   7.11
12/18/2007 12:57:45, 3830, 706,  58.35,  19.56,   7.45
12/18/2007 12:57:45, 3830, 707,  46.40,  15.45,   7.17
12/18/2007 12:57:45, 3830, 708,  37.56,  12.48,   7.07
12/18/2007 12:57:45, 3830, 709,  37.49,  12.47,   7.11
12/18/2007 12:58:46, 3830, 706,  57.75,  19.36,   7.44
12/18/2007 12:58:46, 3830, 707,  46.46,  15.47,   7.17
12/18/2007 12:58:46, 3830, 708,  37.50,  12.46,   7.07
12/18/2007 12:58:46, 3830, 709,  37.46,  12.46,   7.11
12/18/2007 12:59:46, 3830, 706,  58.34,  19.55,   7.44
12/18/2007 12:59:46, 3830, 707,  46.42,  15.46,   7.17
12/18/2007 12:59:46, 3830, 708,  37.62,  12.50,   7.07
12/18/2007 12:59:46, 3830, 709,  37.50,  12.47,   7.11
12/18/2007 13:00:46, 3830, 706,  57.64,  19.31,   7.44
12/18/2007 13:00:46, 3830, 707,  46.38,  15.45,   7.17
12/18/2007 13:00:46, 3830, 708,  37.51,  12.46,   7.07
12/18/2007 13:00:46, 3830, 709,  37.47,  12.46,   7.11
12/18/2007 13:01:45, 3830, 706,  58.20,  19.50,   7.43
12/18/2007 13:01:45, 3830, 707,  46.43,  15.46,   7.17
12/18/2007 13:01:45, 3830, 708,  37.51,  12.46,   7.07
12/18/2007 13:01:45, 3830, 709,  37.51,  12.47,   7.11
12/18/2007 13:02:46, 3830, 706,  57.53,  19.28,   7.43
12/18/2007 13:02:46, 3830, 707,  46.35,  15.44,   7.16
12/18/2007 13:02:46, 3830, 708,  37.46,  12.44,   7.07
12/18/2007 13:02:46, 3830, 709,  37.48,  12.46,   7.11
12/18/2007 13:03:46, 3830, 706,  58.13,  19.47,   7.42
12/18/2007 13:03:46, 3830, 707,  46.49,  15.48,   7.16
12/18/2007 13:03:46, 3830, 708,  37.54,  12.47,   7.06
12/18/2007 13:03:46, 3830, 709,  37.53,  12.48,   7.10
12/18/2007 13:04:45, 3830, 706,  57.61,  19.30,   7.42
12/18/2007 13:04:45, 3830, 707,  46.45,  15.47,   7.16
12/18/2007 13:04:45, 3830, 708,  37.50,  12.46,   7.06
12/18/2007 13:04:45, 3830, 709,  37.50,  12.47,   7.10
12/18/2007 13:05:46, 3830, 706,  58.28,  19.52,   7.41
12/18/2007 13:05:46, 3830, 707,  46.52,  15.48,   7.15
12/18/2007 13:05:46, 3830, 708,  37.54,  12.47,   7.05
12/18/2007 13:05:46, 3830, 709,  37.56,  12.49,   7.09
12/18/2007 13:06:46, 3830, 706,  57.90,  19.39,   7.40
12/18/2007 13:06:46, 3830, 707,  46.47,  15.47,   7.14
12/18/2007 13:06:46, 3830, 708,  37.49,  12.45,   7.05
12/18/2007 13:06:46, 3830, 709,  37.53,  12.47,   7.09
12/18/2007 13:07:45, 3830, 706,  58.29,  19.51,   7.39
12/18/2007 13:07:45, 3830, 707,  46.54,  15.49,   7.13
12/18/2007 13:07:45, 3830, 708,  37.55,  12.47,   7.04
12/18/2007 13:07:45, 3830, 709,  37.58,  12.49,   7.08
12/18/2007 13:08:46, 3830, 706,  57.68,  19.30,   7.38
12/18/2007 13:08:46, 3830, 707,  46.50,  15.47,   7.13
12/18/2007 13:08:46, 3830, 708,  37.52,  12.46,   7.03
12/18/2007 13:08:46, 3830, 709,  37.57,  12.48,   7.07
12/18/2007 13:09:46, 3830, 706,  58.04,  19.42,   7.37
12/18/2007 13:09:46, 3830, 707,  46.46,  15.46,   7.12
12/18/2007 13:09:46, 3830, 708,  37.55,  12.46,   7.03
12/18/2007 13:09:46, 3830, 709,  37.61,  12.50,   7.06
12/18/2007 13:10:45, 3830, 706,  57.77,  19.33,   7.36
12/18/2007 13:10:45, 3830, 707,  46.50,  15.47,   7.11
12/18/2007 13:10:45, 3830, 708,  37.52,  12.45,   7.02
12/18/2007 13:10:45, 3830, 709,  37.61,  12.49,   7.06
12/18/2007 13:11:45, 3830, 706,  58.52,  19.57,   7.35
12/18/2007 13:11:45, 3830, 707,  46.57,  15.49,   7.10
12/18/2007 13:11:45, 3830, 708,  37.57,  12.47,   7.01
12/18/2007 13:11:46, 3830, 709,  37.65,  12.51,   7.05
12/18/2007 13:12:46, 3830, 706,  57.98,  19.39,   7.34
12/18/2007 13:12:46, 3830, 707,  46.63,  15.50,   7.10
12/18/2007 13:12:46, 3830, 708,  37.51,  12.45,   7.01
12/18/2007 13:12:46, 3830, 709,  37.64,  12.50,   7.04
12/18/2007 13:13:46, 3830, 706,  58.64,  19.60,   7.34
12/18/2007 13:13:46, 3830, 707,  46.67,  15.51,   7.09
12/18/2007 13:13:46, 3830, 708,  37.57,  12.46,   7.00
12/18/2007 13:13:46, 3830, 709,  37.68,  12.51,   7.04
12/18/2007 13:14:45, 3830, 706,  57.81,  19.32,   7.33
12/18/2007 13:14:45, 3830, 707,  46.56,  15.48,   7.09
12/18/2007 13:14:45, 3830, 708,  37.52,  12.45,   7.00
12/18/2007 13:14:45, 3830, 709,  37.66,  12.50,   7.04
12/18/2007 13:15:45, 3830, 706,  58.13,  19.43,   7.33
12/18/2007 13:15:45, 3830, 707,  46.56,  15.48,   7.08
12/18/2007 13:15:46, 3830, 708,  37.56,  12.46,   7.00
12/18/2007 13:15:46, 3830, 709,  37.69,  12.51,   7.03
12/18/2007 13:16:46, 3830, 706,  57.64,  19.26,   7.32
12/18/2007 13:16:46, 3830, 707,  46.52,  15.46,   7.08
12/18/2007 13:16:46, 3830, 708,  37.52,  12.44,   6.99
12/18/2007 13:16:46, 3830, 709,  37.67,  12.50,   7.03
12/18/2007 13:17:45, 3830, 706,  58.24,  19.46,   7.31
12/18/2007 13:17:45, 3830, 707,  46.57,  15.47,   7.07
12/18/2007 13:17:45, 3830, 708,  37.56,  12.46,   6.99
12/18/2007 13:17:45, 3830, 709,  37.71,  12.52,   7.03
12/18/2007 13:18:46, 3830, 706,  58.33,  19.49,   7.31
12/18/2007 13:18:46, 3830, 707,  46.54,  15.47,   7.07
12/18/2007 13:18:46, 3830, 708,  37.53,  12.45,   6.98
12/18/2007 13:18:46, 3830, 709,  37.70,  12.51,   7.02
12/18/2007 13:19:46, 3830, 706,  58.46,  19.53,   7.30
12/18/2007 13:19:46, 3830, 707,  46.61,  15.49,   7.07
12/18/2007 13:19:46, 3830, 708,  37.56,  12.45,   6.98
12/18/2007 13:19:46, 3830, 709,  37.74,  12.53,   7.02
12/18/2007 13:20:45, 3830, 706,  57.55,  19.22,   7.30
12/18/2007 13:20:45, 3830, 707,  46.57,  15.47,   7.06
12/18/2007 13:20:45, 3830, 708,  37.51,  12.44,   6.98
12/18/2007 13:20:45, 3830, 709,  37.71,  12.52,   7.02
12/18/2007 13:21:46, 3830, 706,  58.19,  19.43,   7.29
12/18/2007 13:21:46, 3830, 707,  46.63,  15.49,   7.06
12/18/2007 13:21:46, 3830, 708,  37.54,  12.45,   6.97
12/18/2007 13:21:46, 3830, 709,  37.75,  12.53,   7.01
12/18/2007 13:22:46, 3830, 706,  57.64,  19.25,   7.29
12/18/2007 13:22:46, 3830, 707,  46.62,  15.48,   7.05
12/18/2007 13:22:46, 3830, 708,  37.49,  12.43,   6.97
12/18/2007 13:22:46, 3830, 709,  37.72,  12.52,   7.01
12/18/2007 13:23:45, 3830, 706,  58.24,  19.45,   7.28
12/18/2007 13:23:45, 3830, 707,  46.73,  15.52,   7.05
12/18/2007 13:23:45, 3830, 708,  37.50,  12.43,   6.97
12/18/2007 13:23:45, 3830, 709,  37.76,  12.53,   7.01
12/18/2007 13:24:46, 3830, 706,  57.66,  19.25,   7.28
12/18/2007 13:24:46, 3830, 707,  46.70,  15.51,   7.05
12/18/2007 13:24:46, 3830, 708,  37.46,  12.42,   6.97
12/18/2007 13:24:46, 3830, 709,  37.73,  12.52,   7.00
12/18/2007 13:25:46, 3830, 706,  58.45,  19.51,   7.27
12/18/2007 13:25:46, 3830, 707,  46.84,  15.56,   7.05
12/18/2007 13:25:46, 3830, 708,  37.51,  12.43,   6.96
12/18/2007 13:25:46, 3830, 709,  37.77,  12.53,   7.00
12/18/2007 13:26:45, 3830, 706,  57.82,  19.30,   7.27
12/18/2007 13:26:45, 3830, 707,  46.76,  15.53,   7.06
12/18/2007 13:26:45, 3830, 708,  37.46,  12.42,   6.97
12/18/2007 13:26:45, 3830, 709,  37.74,  12.52,   7.00
12/18/2007 13:27:45, 3830, 706,  58.03,  19.37,   7.26
12/18/2007 13:27:45, 3830, 707,  46.89,  15.58,   7.06
12/18/2007 13:27:45, 3830, 708,  37.49,  12.43,   6.97
12/18/2007 13:27:46, 3830, 709,  37.78,  12.53,   7.00
12/18/2007 13:28:46, 3830, 706,  57.20,  19.09,   7.25
12/18/2007 13:28:46, 3830, 707,  46.69,  15.51,   7.05
12/18/2007 13:28:46, 3830, 708,  37.43,  12.41,   6.97
12/18/2007 13:28:46, 3830, 709,  37.75,  12.52,   7.00
12/18/2007 13:29:46, 3830, 706,  57.23,  19.09,   7.25
12/18/2007 13:29:46, 3830, 707,  46.77,  15.53,   7.05
12/18/2007 13:29:46, 3830, 708,  37.45,  12.41,   6.97
12/18/2007 13:29:46, 3830, 709,  37.79,  12.53,   7.00
12/18/2007 13:30:45, 3830, 706,  56.72,  18.92,   7.24
12/18/2007 13:30:45, 3830, 707,  46.56,  15.46,   7.05
12/18/2007 13:30:45, 3830, 708,  37.40,  12.40,   6.97
12/18/2007 13:30:45, 3830, 709,  37.76,  12.53,   6.99
12/18/2007 13:31:45, 3830, 706,  56.35,  18.79,   7.23
12/18/2007 13:31:45, 3830, 707,  46.48,  15.43,   7.04
12/18/2007 13:31:45, 3830, 708,  37.43,  12.41,   6.97
12/18/2007 13:31:45, 3830, 709,  37.77,  12.53,   6.99
12/18/2007 13:32:46, 3830, 706,  56.19,  18.74,   7.22
12/18/2007 13:32:46, 3830, 707,  46.60,  15.47,   7.03
12/18/2007 13:32:46, 3830, 708,  37.43,  12.41,   6.96
12/18/2007 13:32:46, 3830, 709,  37.77,  12.52,   6.98
12/18/2007 13:33:46, 3830, 706,  56.71,  18.90,   7.21
12/18/2007 13:33:46, 3830, 707,  46.75,  15.52,   7.02
12/18/2007 13:33:46, 3830, 708,  37.51,  12.43,   6.95
12/18/2007 13:33:46, 3830, 709,  37.82,  12.54,   6.97
12/18/2007 13:34:45, 3830, 706,  56.66,  18.88,   7.20
12/18/2007 13:34:45, 3830, 707,  46.70,  15.50,   7.02
12/18/2007 13:34:45, 3830, 708,  37.48,  12.42,   6.95
12/18/2007 13:34:45, 3830, 709,  37.82,  12.54,   6.97
12/18/2007 13:35:45, 3830, 706,  57.46,  19.15,   7.19
12/18/2007 13:35:45, 3830, 707,  46.79,  15.53,   7.01
12/18/2007 13:35:45, 3830, 708,  37.53,  12.43,   6.94
12/18/2007 13:35:45, 3830, 709,  37.85,  12.55,   6.96
12/18/2007 13:36:46, 3830, 706,  57.16,  19.04,   7.18
12/18/2007 13:36:46, 3830, 707,  46.87,  15.55,   7.00
12/18/2007 13:36:46, 3830, 708,  37.47,  12.41,   6.93
12/18/2007 13:36:46, 3830, 709,  37.85,  12.54,   6.96
12/18/2007 13:37:46, 3830, 706,  57.71,  19.22,   7.17
12/18/2007 13:37:46, 3830, 707,  46.92,  15.57,   7.00
12/18/2007 13:37:46, 3830, 708,  37.51,  12.42,   6.93
12/18/2007 13:37:46, 3830, 709,  37.88,  12.55,   6.95
12/18/2007 13:38:45, 3830, 706,  57.22,  19.06,   7.16
12/18/2007 13:38:45, 3830, 707,  46.83,  15.53,   6.99
12/18/2007 13:38:46, 3830, 708,  37.49,  12.41,   6.92
12/18/2007 13:38:46, 3830, 709,  37.87,  12.55,   6.95
12/18/2007 13:39:46, 3830, 706,  57.95,  19.29,   7.16
12/18/2007 13:39:46, 3830, 707,  46.91,  15.56,   6.99
12/18/2007 13:39:46, 3830, 708,  37.52,  12.42,   6.92
12/18/2007 13:39:46, 3830, 709,  37.91,  12.56,   6.94
12/18/2007 13:40:46, 3830, 706,  57.76,  19.23,   7.15
12/18/2007 13:40:46, 3830, 707,  46.81,  15.52,   6.98
12/18/2007 13:40:46, 3830, 708,  37.53,  12.43,   6.91
12/18/2007 13:40:46, 3830, 709,  37.90,  12.55,   6.94
12/18/2007 13:41:45, 3830, 706,  58.09,  19.33,   7.14
12/18/2007 13:41:45, 3830, 707,  46.96,  15.57,   6.98
12/18/2007 13:41:45, 3830, 708,  37.55,  12.43,   6.91
12/18/2007 13:41:45, 3830, 709,  37.93,  12.56,   6.93
12/18/2007 13:42:45, 3830, 706,  57.36,  19.09,   7.14
12/18/2007 13:42:45, 3830, 707,  46.85,  15.53,   6.97
12/18/2007 13:42:45, 3830, 708,  37.55,  12.43,   6.91
12/18/2007 13:42:46, 3830, 709,  37.92,  12.56,   6.93
12/18/2007 13:43:46, 3830, 706,  57.94,  19.28,   7.13
12/18/2007 13:43:46, 3830, 707,  46.88,  15.54,   6.97
12/18/2007 13:43:46, 3830, 708,  37.56,  12.43,   6.90
12/18/2007 13:43:46, 3830, 709,  37.96,  12.57,   6.93
12/18/2007 13:44:46, 3830, 706,  57.10,  19.00,   7.12
12/18/2007 13:44:46, 3830, 707,  46.80,  15.51,   6.96
12/18/2007 13:44:46, 3830, 708,  37.55,  12.43,   6.90
12/18/2007 13:44:46, 3830, 709,  37.94,  12.56,   6.92
12/18/2007 13:45:45, 3830, 706,  57.55,  19.14,   7.12
12/18/2007 13:45:45, 3830, 707,  46.91,  15.55,   6.96
12/18/2007 13:45:45, 3830, 708,  37.57,  12.43,   6.90
12/18/2007 13:45:46, 3830, 709,  37.97,  12.57,   6.92
12/18/2007 13:46:46, 3830, 706,  56.84,  18.91,   7.11
12/18/2007 13:46:46, 3830, 707,  46.90,  15.54,   6.95
12/18/2007 13:46:46, 3830, 708,  37.60,  12.44,   6.89
12/18/2007 13:46:46, 3830, 709,  37.95,  12.57,   6.91
12/18/2007 13:47:46, 3830, 706,  57.80,  19.22,   7.10
12/18/2007 13:47:46, 3830, 707,  46.90,  15.54,   6.95
12/18/2007 13:47:46, 3830, 708,  37.61,  12.44,   6.89
12/18/2007 13:47:46, 3830, 709,  37.99,  12.58,   6.91
12/18/2007 13:48:45, 3830, 706,  57.42,  19.09,   7.10
12/18/2007 13:48:45, 3830, 707,  46.81,  15.51,   6.95
12/18/2007 13:48:45, 3830, 708,  37.56,  12.43,   6.88
12/18/2007 13:48:45, 3830, 709,  37.97,  12.57,   6.91
12/18/2007 13:49:46, 3830, 706,  57.75,  19.20,   7.10
12/18/2007 13:49:46, 3830, 707,  46.93,  15.55,   6.94
12/18/2007 13:49:46, 3830, 708,  37.59,  12.43,   6.88
12/18/2007 13:49:46, 3830, 709,  38.01,  12.58,   6.90
12/18/2007 13:50:46, 3830, 706,  57.25,  19.03,   7.09
12/18/2007 13:50:46, 3830, 707,  46.96,  15.56,   6.94
12/18/2007 13:50:46, 3830, 708,  37.58,  12.43,   6.88
12/18/2007 13:50:46, 3830, 709,  37.99,  12.57,   6.90
12/18/2007 13:51:45, 3830, 706,  57.75,  19.20,   7.09
12/18/2007 13:51:45, 3830, 707,  46.98,  15.56,   6.94
12/18/2007 13:51:45, 3830, 708,  37.62,  12.44,   6.88
12/18/2007 13:51:45, 3830, 709,  38.02,  12.58,   6.90
12/18/2007 13:52:46, 3830, 706,  57.30,  19.05,   7.08
12/18/2007 13:52:46, 3830, 707,  46.96,  15.55,   6.93
12/18/2007 13:52:46, 3830, 708,  37.58,  12.43,   6.87
12/18/2007 13:52:46, 3830, 709,  38.01,  12.58,   6.90
12/18/2007 13:53:46, 3830, 706,  57.65,  19.16,   7.08
12/18/2007 13:53:46, 3830, 707,  47.09,  15.60,   6.93
12/18/2007 13:53:46, 3830, 708,  37.61,  12.44,   6.87
12/18/2007 13:53:46, 3830, 709,  38.04,  12.59,   6.89
12/18/2007 13:54:45, 3830, 706,  57.22,  19.02,   7.07
12/18/2007 13:54:45, 3830, 707,  46.98,  15.56,   6.93
12/18/2007 13:54:46, 3830, 708,  37.55,  12.42,   6.87
12/18/2007 13:54:46, 3830, 709,  38.02,  12.58,   6.89
12/18/2007 13:55:46, 3830, 706,  57.81,  19.21,   7.07
12/18/2007 13:55:46, 3830, 707,  47.08,  15.59,   6.92
12/18/2007 13:55:46, 3830, 708,  37.53,  12.41,   6.87
12/18/2007 13:55:46, 3830, 709,  38.05,  12.59,   6.89
12/18/2007 13:56:46, 3830, 706,  57.22,  19.01,   7.06
12/18/2007 13:56:46, 3830, 707,  47.14,  15.61,   6.92
12/18/2007 13:56:46, 3830, 708,  37.53,  12.41,   6.86
12/18/2007 13:56:46, 3830, 709,  38.03,  12.58,   6.88
12/18/2007 13:57:45, 3830, 706,  57.59,  19.13,   7.06
12/18/2007 13:57:45, 3830, 707,  47.03,  15.57,   6.92
12/18/2007 13:57:45, 3830, 708,  37.57,  12.42,   6.86
12/18/2007 13:57:45, 3830, 709,  38.07,  12.59,   6.88
12/18/2007 13:58:46, 3830, 706,  57.04,  18.95,   7.05
12/18/2007 13:58:46, 3830, 707,  46.99,  15.56,   6.92
12/18/2007 13:58:46, 3830, 708,  37.54,  12.41,   6.86
12/18/2007 13:58:46, 3830, 709,  38.05,  12.59,   6.88
12/18/2007 13:59:46, 3830, 706,  57.48,  19.09,   7.05
12/18/2007 13:59:46, 3830, 707,  46.94,  15.54,   6.91
12/18/2007 13:59:46, 3830, 708,  37.62,  12.44,   6.86
12/18/2007 13:59:46, 3830, 709,  38.09,  12.60,   6.88
12/18/2007 14:00:46, 3830, 706,  56.87,  18.89,   7.05
12/18/2007 14:00:46, 3830, 707,  46.98,  15.55,   6.91
12/18/2007 14:00:46, 3830, 708,  37.59,  12.43,   6.85
12/18/2007 14:00:46, 3830, 709,  38.06,  12.59,   6.88
12/18/2007 14:01:45, 3830, 706,  57.25,  19.01,   7.04
12/18/2007 14:01:45, 3830, 707,  47.03,  15.57,   6.91
12/18/2007 14:01:45, 3830, 708,  37.59,  12.43,   6.85
12/18/2007 14:01:45, 3830, 709,  38.10,  12.60,   6.87
12/18/2007 14:02:46, 3830, 706,  56.82,  18.87,   7.04
12/18/2007 14:02:46, 3830, 707,  47.02,  15.56,   6.90
12/18/2007 14:02:46, 3830, 708,  37.58,  12.42,   6.85
12/18/2007 14:02:46, 3830, 709,  38.07,  12.59,   6.87
12/18/2007 14:03:46, 3830, 706,  57.09,  18.96,   7.04
12/18/2007 14:03:46, 3830, 707,  47.11,  15.59,   6.90
12/18/2007 14:03:46, 3830, 708,  37.59,  12.43,   6.85
12/18/2007 14:03:46, 3830, 709,  38.11,  12.60,   6.87
12/18/2007 14:04:45, 3830, 706,  56.60,  18.79,   7.03
12/18/2007 14:04:45, 3830, 707,  47.02,  15.56,   6.90
12/18/2007 14:04:45, 3830, 708,  37.56,  12.41,   6.85
12/18/2007 14:04:45, 3830, 709,  38.09,  12.60,   6.87
12/18/2007 14:05:46, 3830, 706,  56.86,  18.88,   7.03
12/18/2007 14:05:46, 3830, 707,  47.00,  15.56,   6.90
12/18/2007 14:05:46, 3830, 708,  37.57,  12.42,   6.84
12/18/2007 14:05:46, 3830, 709,  38.12,  12.61,   6.87
12/18/2007 14:06:46, 3830, 706,  56.45,  18.74,   7.03
12/18/2007 14:06:46, 3830, 707,  47.00,  15.55,   6.89
12/18/2007 14:06:46, 3830, 708,  37.56,  12.41,   6.84
12/18/2007 14:06:46, 3830, 709,  38.11,  12.60,   6.86
12/18/2007 14:07:45, 3830, 706,  56.84,  18.87,   7.02
12/18/2007 14:07:45, 3830, 707,  47.11,  15.59,   6.89
12/18/2007 14:07:45, 3830, 708,  37.63,  12.44,   6.84
12/18/2007 14:07:45, 3830, 709,  38.14,  12.61,   6.86
12/18/2007 14:08:45, 3830, 706,  56.49,  18.75,   7.02
12/18/2007 14:08:45, 3830, 707,  46.96,  15.54,   6.89
12/18/2007 14:08:45, 3830, 708,  37.53,  12.40,   6.84
12/18/2007 14:08:45, 3830, 709,  38.12,  12.60,   6.86
12/18/2007 14:09:46, 3830, 706,  56.80,  18.85,   7.02
12/18/2007 14:09:46, 3830, 707,  47.02,  15.56,   6.89
12/18/2007 14:09:46, 3830, 708,  37.56,  12.41,   6.84
12/18/2007 14:09:46, 3830, 709,  38.15,  12.61,   6.86
12/18/2007 14:10:46, 3830, 706,  56.45,  18.73,   7.01
12/18/2007 14:10:46, 3830, 707,  47.05,  15.57,   6.89
12/18/2007 14:10:46, 3830, 708,  37.59,  12.42,   6.84
12/18/2007 14:10:46, 3830, 709,  38.13,  12.61,   6.86
12/18/2007 14:11:45, 3830, 706,  56.81,  18.85,   7.01
12/18/2007 14:11:45, 3830, 707,  47.16,  15.60,   6.88
12/18/2007 14:11:45, 3830, 708,  37.58,  12.42,   6.83
12/18/2007 14:11:45, 3830, 709,  38.16,  12.62,   6.86
12/18/2007 14:12:45, 3830, 706,  56.57,  18.77,   7.01
12/18/2007 14:12:45, 3830, 707,  47.05,  15.57,   6.88
12/18/2007 14:12:45, 3830, 708,  37.57,  12.42,   6.83
12/18/2007 14:12:46, 3830, 709,  38.15,  12.61,   6.85
12/18/2007 14:13:46, 3830, 706,  56.74,  18.82,   7.00
12/18/2007 14:13:46, 3830, 707,  47.24,  15.63,   6.88
12/18/2007 14:13:46, 3830, 708,  37.60,  12.42,   6.83
12/18/2007 14:13:46, 3830, 709,  38.18,  12.62,   6.85
12/18/2007 14:14:46, 3830, 706,  56.39,  18.71,   7.00
12/18/2007 14:14:46, 3830, 707,  47.17,  15.60,   6.88
12/18/2007 14:14:46, 3830, 708,  37.61,  12.43,   6.83
12/18/2007 14:14:46, 3830, 709,  38.16,  12.61,   6.85
12/18/2007 14:15:45, 3830, 706,  56.83,  18.85,   7.00
12/18/2007 14:15:45, 3830, 707,  47.11,  15.58,   6.88
12/18/2007 14:15:45, 3830, 708,  37.54,  12.40,   6.83
12/18/2007 14:15:45, 3830, 709,  38.18,  12.62,   6.85
12/18/2007 14:16:45, 3830, 706,  56.77,  18.83,   7.00
12/18/2007 14:16:46, 3830, 707,  47.02,  15.55,   6.87
12/18/2007 14:16:46, 3830, 708,  37.54,  12.40,   6.83
12/18/2007 14:16:46, 3830, 709,  38.17,  12.62,   6.85
12/18/2007 14:17:46, 3830, 706,  57.19,  18.97,   6.99
12/18/2007 14:17:46, 3830, 707,  47.08,  15.57,   6.87
12/18/2007 14:17:46, 3830, 708,  37.57,  12.41,   6.83
12/18/2007 14:17:46, 3830, 709,  38.20,  12.63,   6.85
12/18/2007 14:18:46, 3830, 706,  56.78,  18.83,   6.99
12/18/2007 14:18:46, 3830, 707,  47.06,  15.56,   6.87
12/18/2007 14:18:46, 3830, 708,  37.64,  12.44,   6.82
12/18/2007 14:18:46, 3830, 709,  38.18,  12.62,   6.85
12/18/2007 14:19:45, 3830, 706,  57.30,  19.00,   6.99
12/18/2007 14:19:45, 3830, 707,  47.00,  15.54,   6.87
12/18/2007 14:19:45, 3830, 708,  37.63,  12.43,   6.82
12/18/2007 14:19:45, 3830, 709,  38.21,  12.63,   6.85
12/18/2007 14:20:45, 3830, 706,  56.65,  18.79,   6.99
12/18/2007 14:20:46, 3830, 707,  46.95,  15.53,   6.87
12/18/2007 14:20:46, 3830, 708,  37.52,  12.40,   6.82
12/18/2007 14:20:46, 3830, 709,  38.19,  12.62,   6.85
12/18/2007 14:21:46, 3830, 706,  57.05,  18.92,   6.98
12/18/2007 14:21:46, 3830, 707,  47.02,  15.55,   6.87
12/18/2007 14:21:46, 3830, 708,  37.58,  12.42,   6.82
12/18/2007 14:21:46, 3830, 709,  38.22,  12.63,   6.84
12/18/2007 14:22:46, 3830, 706,  56.46,  18.72,   6.98
12/18/2007 14:22:46, 3830, 707,  47.14,  15.59,   6.87
12/18/2007 14:22:46, 3830, 708,  37.56,  12.41,   6.82
12/18/2007 14:22:46, 3830, 709,  38.20,  12.63,   6.84
12/18/2007 14:23:45, 3830, 706,  56.96,  18.89,   6.98
12/18/2007 14:23:45, 3830, 707,  47.87,  15.83,   6.87
12/18/2007 14:23:45, 3830, 708,  37.57,  12.41,   6.82
12/18/2007 14:23:45, 3830, 709,  38.23,  12.64,   6.84
12/18/2007 14:24:45, 3830, 706,  56.54,  18.75,   6.98
12/18/2007 14:24:45, 3830, 707,  47.58,  15.73,   6.87
12/18/2007 14:24:45, 3830, 708,  37.56,  12.41,   6.82
12/18/2007 14:24:46, 3830, 709,  38.21,  12.63,   6.84
12/18/2007 14:25:46, 3830, 706,  57.06,  18.92,   6.98
12/18/2007 14:25:46, 3830, 707,  47.45,  15.69,   6.87
12/18/2007 14:25:46, 3830, 708,  37.61,  12.43,   6.82
12/18/2007 14:25:46, 3830, 709,  38.23,  12.64,   6.84
12/18/2007 14:26:46, 3830, 706,  56.69,  18.80,   6.98
12/18/2007 14:26:46, 3830, 707,  47.25,  15.63,   6.86
12/18/2007 14:26:46, 3830, 708,  37.63,  12.43,   6.82
12/18/2007 14:26:46, 3830, 709,  38.22,  12.63,   6.84
12/18/2007 14:27:45, 3830, 706,  57.01,  18.90,   6.98
12/18/2007 14:27:45, 3830, 707,  47.24,  15.62,   6.86
12/18/2007 14:27:45, 3830, 708,  37.60,  12.42,   6.82
12/18/2007 14:27:45, 3830, 709,  38.25,  12.64,   6.85
12/18/2007 14:28:45, 3830, 706,  56.43,  18.71,   6.98
12/18/2007 14:28:45, 3830, 707,  47.36,  15.66,   6.86
12/18/2007 14:28:46, 3830, 708,  37.56,  12.41,   6.82
12/18/2007 14:28:46, 3830, 709,  38.23,  12.64,   6.85
12/18/2007 14:29:46, 3830, 706,  56.91,  18.87,   6.97
12/18/2007 14:29:46, 3830, 707,  47.35,  15.66,   6.86
12/18/2007 14:29:46, 3830, 708,  37.55,  12.41,   6.82
12/18/2007 14:29:46, 3830, 709,  38.25,  12.64,   6.85
12/18/2007 14:30:46, 3830, 706,  56.44,  18.71,   6.97
12/18/2007 14:30:46, 3830, 707,  47.19,  15.61,   6.86
12/18/2007 14:30:46, 3830, 708,  37.57,  12.41,   6.82
12/18/2007 14:30:46, 3830, 709,  38.24,  12.64,   6.85
12/18/2007 14:31:45, 3830, 706,  56.72,  18.80,   6.97
12/18/2007 14:31:45, 3830, 707,  47.25,  15.62,   6.86
12/18/2007 14:31:45, 3830, 708,  37.58,  12.42,   6.82
12/18/2007 14:31:45, 3830, 709,  38.26,  12.65,   6.85
12/18/2007 14:32:45, 3830, 706,  56.43,  18.71,   6.97
12/18/2007 14:32:45, 3830, 707,  47.12,  15.58,   6.86
12/18/2007 14:32:45, 3830, 708,  37.59,  12.42,   6.82
12/18/2007 14:32:46, 3830, 709,  38.24,  12.64,   6.85
12/18/2007 14:33:46, 3830, 706,  56.71,  18.80,   6.97
12/18/2007 14:33:46, 3830, 707,  47.17,  15.60,   6.86
12/18/2007 14:33:46, 3830, 708,  37.60,  12.42,   6.82
12/18/2007 14:33:46, 3830, 709,  38.27,  12.65,   6.85
12/18/2007 14:34:46, 3830, 706,  56.20,  18.63,   6.97
12/18/2007 14:34:46, 3830, 707,  47.14,  15.59,   6.86
12/18/2007 14:34:46, 3830, 708,  37.64,  12.44,   6.82
12/18/2007 14:34:46, 3830, 709,  38.25,  12.64,   6.85
12/18/2007 14:35:45, 3830, 706,  56.59,  18.76,   6.97
12/18/2007 14:35:45, 3830, 707,  47.17,  15.60,   6.86
12/18/2007 14:35:45, 3830, 708,  37.58,  12.42,   6.82
12/18/2007 14:35:45, 3830, 709,  38.28,  12.65,   6.84
12/18/2007 14:36:45, 3830, 706,  56.22,  18.64,   6.97
12/18/2007 14:36:45, 3830, 707,  47.15,  15.59,   6.86
12/18/2007 14:36:45, 3830, 708,  37.61,  12.42,   6.82
12/18/2007 14:36:46, 3830, 709,  38.26,  12.65,   6.84
12/18/2007 14:37:46, 3830, 706,  56.51,  18.73,   6.96
12/18/2007 14:37:46, 3830, 707,  47.22,  15.61,   6.86
12/18/2007 14:37:46, 3830, 708,  37.59,  12.42,   6.82
12/18/2007 14:37:46, 3830, 709,  38.28,  12.65,   6.84
12/18/2007 14:38:46, 3830, 706,  56.10,  18.59,   6.96
12/18/2007 14:38:46, 3830, 707,  47.11,  15.57,   6.85
12/18/2007 14:38:46, 3830, 708,  37.59,  12.42,   6.82
12/18/2007 14:38:46, 3830, 709,  38.28,  12.65,   6.84
12/18/2007 14:39:45, 3830, 706,  56.36,  18.68,   6.96
12/18/2007 14:39:45, 3830, 707,  47.22,  15.61,   6.85
12/18/2007 14:39:45, 3830, 708,  37.49,  12.38,   6.82
12/18/2007 14:39:45, 3830, 709,  38.31,  12.66,   6.84
12/18/2007 14:40:45, 3830, 706,  56.01,  18.56,   6.95
12/18/2007 14:40:45, 3830, 707,  47.08,  15.56,   6.85
12/18/2007 14:40:45, 3830, 708,  37.48,  12.38,   6.81
12/18/2007 14:40:45, 3830, 709,  38.28,  12.65,   6.84
12/18/2007 14:41:46, 3830, 706,  56.37,  18.68,   6.95
12/18/2007 14:41:46, 3830, 707,  47.25,  15.62,   6.85
12/18/2007 14:41:46, 3830, 708,  37.52,  12.39,   6.81
12/18/2007 14:41:46, 3830, 709,  38.31,  12.66,   6.84
12/18/2007 14:42:46, 3830, 706,  56.06,  18.58,   6.95
12/18/2007 14:42:46, 3830, 707,  47.24,  15.62,   6.84
12/18/2007 14:42:46, 3830, 708,  37.57,  12.41,   6.81
12/18/2007 14:42:46, 3830, 709,  38.29,  12.65,   6.83
12/18/2007 14:43:45, 3830, 706,  56.31,  18.66,   6.95
12/18/2007 14:43:45, 3830, 707,  47.29,  15.63,   6.84
12/18/2007 14:43:45, 3830, 708,  37.58,  12.41,   6.81
12/18/2007 14:43:46, 3830, 709,  38.32,  12.66,   6.83
12/18/2007 14:44:46, 3830, 706,  56.03,  18.56,   6.94
12/18/2007 14:44:46, 3830, 707,  47.29,  15.63,   6.84
12/18/2007 14:44:46, 3830, 708,  37.59,  12.41,   6.81
12/18/2007 14:44:46, 3830, 709,  38.30,  12.66,   6.83
12/18/2007 14:45:46, 3830, 706,  56.35,  18.67,   6.94
12/18/2007 14:45:46, 3830, 707,  47.24,  15.61,   6.84
12/18/2007 14:45:46, 3830, 708,  37.59,  12.41,   6.80
12/18/2007 14:45:46, 3830, 709,  38.33,  12.67,   6.83
12/18/2007 14:46:45, 3830, 706,  56.04,  18.56,   6.94
12/18/2007 14:46:45, 3830, 707,  47.14,  15.58,   6.83
12/18/2007 14:46:45, 3830, 708,  37.66,  12.43,   6.80
12/18/2007 14:46:45, 3830, 709,  38.32,  12.66,   6.83
12/18/2007 14:47:45, 3830, 706,  56.30,  18.65,   6.93
12/18/2007 14:47:46, 3830, 707,  47.21,  15.60,   6.83
12/18/2007 14:47:46, 3830, 708,  37.57,  12.41,   6.80
12/18/2007 14:47:46, 3830, 709,  38.35,  12.67,   6.82
12/18/2007 14:48:46, 3830, 706,  55.99,  18.55,   6.93
12/18/2007 14:48:46, 3830, 707,  47.13,  15.57,   6.83
12/18/2007 14:48:46, 3830, 708,  37.54,  12.39,   6.80
12/18/2007 14:48:46, 3830, 709,  38.33,  12.66,   6.82
12/18/2007 14:49:46, 3830, 706,  56.37,  18.67,   6.93
12/18/2007 14:49:46, 3830, 707,  47.20,  15.60,   6.83
12/18/2007 14:49:46, 3830, 708,  37.47,  12.37,   6.80
12/18/2007 14:49:46, 3830, 709,  38.36,  12.67,   6.82
12/18/2007 14:50:45, 3830, 706,  56.10,  18.58,   6.92
12/18/2007 14:50:45, 3830, 707,  47.23,  15.60,   6.83
12/18/2007 14:50:45, 3830, 708,  37.52,  12.39,   6.79
12/18/2007 14:50:45, 3830, 709,  38.34,  12.67,   6.82
12/18/2007 14:51:45, 3830, 706,  58.41,  19.34,   6.92
12/18/2007 14:51:46, 3830, 707,  47.22,  15.60,   6.82
12/18/2007 14:51:46, 3830, 708,  37.53,  12.39,   6.79
12/18/2007 14:51:46, 3830, 709,  38.37,  12.68,   6.82
12/18/2007 14:52:46, 3830, 706,  57.46,  19.03,   6.92
12/18/2007 14:52:46, 3830, 707,  47.13,  15.57,   6.82
12/18/2007 14:52:46, 3830, 708,  37.62,  12.42,   6.79
12/18/2007 14:52:46, 3830, 709,  38.36,  12.67,   6.82
12/18/2007 14:53:45, 3830, 706,  58.28,  19.30,   6.92
12/18/2007 14:53:45, 3830, 707,  47.25,  15.61,   6.82
12/18/2007 14:53:45, 3830, 708,  37.62,  12.42,   6.79
12/18/2007 14:53:45, 3830, 709,  38.39,  12.68,   6.81
12/18/2007 14:54:46, 3830, 706,  57.28,  18.97,   6.91
12/18/2007 14:54:46, 3830, 707,  47.30,  15.62,   6.82
12/18/2007 14:54:46, 3830, 708,  37.62,  12.42,   6.79
12/18/2007 14:54:46, 3830, 709,  38.37,  12.67,   6.81
12/18/2007 14:55:46, 3830, 706,  57.41,  19.01,   6.91
12/18/2007 14:55:46, 3830, 707,  47.38,  15.65,   6.82
12/18/2007 14:55:46, 3830, 708,  37.59,  12.41,   6.79
12/18/2007 14:55:46, 3830, 709,  38.40,  12.68,   6.81
12/18/2007 14:56:45, 3830, 706,  56.67,  18.76,   6.91
12/18/2007 14:56:45, 3830, 707,  47.31,  15.63,   6.81
12/18/2007 14:56:45, 3830, 708,  37.54,  12.39,   6.79
12/18/2007 14:56:45, 3830, 709,  38.37,  12.67,   6.81
12/18/2007 14:57:45, 3830, 706,  56.82,  18.81,   6.91
12/18/2007 14:57:45, 3830, 707,  47.26,  15.61,   6.81
12/18/2007 14:57:45, 3830, 708,  37.42,  12.35,   6.79
12/18/2007 14:57:45, 3830, 709,  38.40,  12.68,   6.81
12/18/2007 14:58:46, 3830, 706,  56.46,  18.69,   6.91
12/18/2007 14:58:46, 3830, 707,  47.18,  15.58,   6.81
12/18/2007 14:58:46, 3830, 708,  37.43,  12.35,   6.78
12/18/2007 14:58:46, 3830, 709,  38.38,  12.68,   6.81
12/18/2007 14:59:46, 3830, 706,  56.71,  18.77,   6.90
12/18/2007 14:59:46, 3830, 707,  47.28,  15.62,   6.81
12/18/2007 14:59:46, 3830, 708,  37.48,  12.37,   6.78
12/18/2007 14:59:46, 3830, 709,  38.41,  12.69,   6.81
12/18/2007 15:00:45, 3830, 706,  56.27,  18.63,   6.90
12/18/2007 15:00:45, 3830, 707,  47.20,  15.59,   6.81
12/18/2007 15:00:45, 3830, 708,  37.53,  12.39,   6.78
12/18/2007 15:00:45, 3830, 709,  38.39,  12.68,   6.81
12/18/2007 15:01:45, 3830, 706,  56.41,  18.67,   6.90
12/18/2007 15:01:45, 3830, 707,  47.30,  15.62,   6.81
12/18/2007 15:01:45, 3830, 708,  37.44,  12.36,   6.78
12/18/2007 15:01:45, 3830, 709,  38.42,  12.69,   6.81
12/18/2007 15:02:46, 3830, 706,  55.95,  18.52,   6.90
12/18/2007 15:02:46, 3830, 707,  47.25,  15.61,   6.81
12/18/2007 15:02:46, 3830, 708,  37.50,  12.38,   6.78
12/18/2007 15:02:46, 3830, 709,  38.40,  12.68,   6.80
12/18/2007 15:03:46, 3830, 706,  56.18,  18.60,   6.90
12/18/2007 15:03:46, 3830, 707,  47.30,  15.62,   6.81
12/18/2007 15:03:46, 3830, 708,  37.49,  12.37,   6.78
12/18/2007 15:03:46, 3830, 709,  38.42,  12.69,   6.80
12/18/2007 15:04:45, 3830, 706,  55.82,  18.47,   6.90
12/18/2007 15:04:45, 3830, 707,  47.30,  15.62,   6.81
12/18/2007 15:04:45, 3830, 708,  37.51,  12.38,   6.78
12/18/2007 15:04:45, 3830, 709,  38.40,  12.68,   6.80
12/18/2007 15:05:45, 3830, 706,  55.99,  18.53,   6.89
12/18/2007 15:05:45, 3830, 707,  47.27,  15.61,   6.81
12/18/2007 15:05:45, 3830, 708,  37.47,  12.37,   6.78
12/18/2007 15:05:46, 3830, 709,  38.43,  12.69,   6.80
12/18/2007 15:06:46, 3830, 706,  55.70,  18.43,   6.89
12/18/2007 15:06:46, 3830, 707,  47.25,  15.61,   6.80
12/18/2007 15:06:46, 3830, 708,  37.50,  12.38,   6.78
12/18/2007 15:06:46, 3830, 709,  38.41,  12.68,   6.80
12/18/2007 15:07:46, 3830, 706,  55.88,  18.49,   6.89
12/18/2007 15:07:46, 3830, 707,  47.26,  15.61,   6.80
12/18/2007 15:07:46, 3830, 708,  37.51,  12.38,   6.78
12/18/2007 15:07:46, 3830, 709,  38.44,  12.69,   6.80
12/18/2007 15:08:45, 3830, 706,  55.62,  18.41,   6.89
12/18/2007 15:08:45, 3830, 707,  47.22,  15.59,   6.80
12/18/2007 15:08:46, 3830, 708,  37.49,  12.37,   6.78
12/18/2007 15:08:46, 3830, 709,  38.43,  12.69,   6.80
12/18/2007 15:09:46, 3830, 706,  55.78,  18.46,   6.89
12/18/2007 15:09:46, 3830, 707,  47.10,  15.55,   6.80
12/18/2007 15:09:46, 3830, 708,  37.48,  12.37,   6.78
12/18/2007 15:09:46, 3830, 709,  38.46,  12.70,   6.80
12/18/2007 15:10:46, 3830, 706,  55.60,  18.40,   6.89
12/18/2007 15:10:46, 3830, 707,  47.12,  15.56,   6.80
12/18/2007 15:10:46, 3830, 708,  37.48,  12.37,   6.78
12/18/2007 15:10:46, 3830, 709,  38.43,  12.69,   6.80
12/18/2007 15:11:45, 3830, 706,  55.90,  18.50,   6.88
12/18/2007 15:11:45, 3830, 707,  47.29,  15.61,   6.80
12/18/2007 15:11:45, 3830, 708,  37.52,  12.38,   6.77
12/18/2007 15:11:45, 3830, 709,  38.46,  12.70,   6.80
12/18/2007 15:12:46, 3830, 706,  55.70,  18.43,   6.88
12/18/2007 15:12:46, 3830, 707,  47.31,  15.62,   6.79
12/18/2007 15:12:46, 3830, 708,  37.50,  12.37,   6.77
12/18/2007 15:12:46, 3830, 709,  38.45,  12.69,   6.79
12/18/2007 15:13:46, 3830, 706,  55.99,  18.52,   6.88
12/18/2007 15:13:46, 3830, 707,  47.40,  15.65,   6.79
12/18/2007 15:13:46, 3830, 708,  37.53,  12.38,   6.77
12/18/2007 15:13:46, 3830, 709,  38.47,  12.70,   6.79
12/18/2007 15:14:46, 3830, 706,  55.83,  18.47,   6.87
12/18/2007 15:14:46, 3830, 707,  47.28,  15.61,   6.79
12/18/2007 15:14:46, 3830, 708,  37.56,  12.39,   6.77
12/18/2007 15:14:46, 3830, 709,  38.46,  12.70,   6.79
12/18/2007 15:15:45, 3830, 706,  56.02,  18.53,   6.87
12/18/2007 15:15:45, 3830, 707,  47.34,  15.63,   6.79
12/18/2007 15:15:45, 3830, 708,  37.55,  12.39,   6.76
12/18/2007 15:15:45, 3830, 709,  38.49,  12.70,   6.79
12/18/2007 15:16:46, 3830, 706,  55.85,  18.47,   6.87
12/18/2007 15:16:46, 3830, 707,  47.22,  15.59,   6.78
12/18/2007 15:16:46, 3830, 708,  37.53,  12.38,   6.76
12/18/2007 15:16:46, 3830, 709,  38.47,  12.70,   6.78
12/18/2007 15:17:46, 3830, 706,  56.09,  18.55,   6.86
12/18/2007 15:17:46, 3830, 707,  47.29,  15.61,   6.78
12/18/2007 15:17:46, 3830, 708,  37.52,  12.38,   6.76
12/18/2007 15:17:46, 3830, 709,  38.49,  12.71,   6.78
12/18/2007 15:18:45, 3830, 706,  55.99,  18.51,   6.86
12/18/2007 15:18:45, 3830, 707,  47.14,  15.56,   6.78
12/18/2007 15:18:45, 3830, 708,  37.48,  12.36,   6.76
12/18/2007 15:18:45, 3830, 709,  38.48,  12.70,   6.78
12/18/2007 15:19:46, 3830, 706,  56.11,  18.55,   6.86
12/18/2007 15:19:46, 3830, 707,  47.32,  15.62,   6.78
12/18/2007 15:19:46, 3830, 708,  37.46,  12.36,   6.76
12/18/2007 15:19:46, 3830, 709,  38.50,  12.71,   6.78
12/18/2007 15:20:46, 3830, 706,  55.84,  18.46,   6.86
12/18/2007 15:20:46, 3830, 707,  47.24,  15.59,   6.78
12/18/2007 15:20:46, 3830, 708,  37.41,  12.34,   6.76
12/18/2007 15:20:46, 3830, 709,  38.49,  12.70,   6.78
12/18/2007 15:21:45, 3830, 706,  56.04,  18.53,   6.86
12/18/2007 15:21:45, 3830, 707,  47.19,  15.57,   6.78
12/18/2007 15:21:45, 3830, 708,  37.43,  12.35,   6.76
12/18/2007 15:21:45, 3830, 709,  38.51,  12.71,   6.78
12/18/2007 15:22:46, 3830, 706,  55.67,  18.41,   6.86
12/18/2007 15:22:46, 3830, 707,  47.12,  15.55,   6.78
12/18/2007 15:22:46, 3830, 708,  37.42,  12.34,   6.76
12/18/2007 15:22:46, 3830, 709,  38.49,  12.70,   6.78
12/18/2007 15:23:46, 3830, 706,  55.95,  18.50,   6.85
12/18/2007 15:23:46, 3830, 707,  47.38,  15.64,   6.78
12/18/2007 15:23:46, 3830, 708,  37.34,  12.32,   6.76
12/18/2007 15:23:46, 3830, 709,  38.52,  12.71,   6.78
12/18/2007 15:24:45, 3830, 706,  55.71,  18.42,   6.85
12/18/2007 15:24:45, 3830, 707,  47.33,  15.62,   6.78
12/18/2007 15:24:45, 3830, 708,  37.40,  12.34,   6.76
12/18/2007 15:24:45, 3830, 709,  38.50,  12.71,   6.78
12/18/2007 15:25:45, 3830, 706,  55.93,  18.49,   6.85
12/18/2007 15:25:45, 3830, 707,  47.33,  15.62,   6.78
12/18/2007 15:25:45, 3830, 708,  37.40,  12.34,   6.76
12/18/2007 15:25:46, 3830, 709,  38.52,  12.71,   6.78
12/18/2007 15:26:46, 3830, 706,  55.76,  18.43,   6.85
12/18/2007 15:26:46, 3830, 707,  47.24,  15.59,   6.77
12/18/2007 15:26:46, 3830, 708,  37.38,  12.33,   6.76
12/18/2007 15:26:46, 3830, 709,  38.51,  12.71,   6.78
12/18/2007 15:27:46, 3830, 706,  55.97,  18.51,   6.85
12/18/2007 15:27:46, 3830, 707,  47.26,  15.60,   6.77
12/18/2007 15:27:46, 3830, 708,  37.40,  12.34,   6.76
12/18/2007 15:27:46, 3830, 709,  38.52,  12.71,   6.78
12/18/2007 15:28:45, 3830, 706,  55.85,  18.46,   6.85
12/18/2007 15:28:45, 3830, 707,  47.24,  15.59,   6.77
12/18/2007 15:28:45, 3830, 708,  37.38,  12.33,   6.75
12/18/2007 15:28:45, 3830, 709,  38.51,  12.71,   6.78
12/18/2007 15:29:46, 3830, 706,  56.17,  18.57,   6.85
12/18/2007 15:29:46, 3830, 707,  47.41,  15.64,   6.77
12/18/2007 15:29:46, 3830, 708,  37.40,  12.34,   6.75
12/18/2007 15:29:46, 3830, 709,  38.54,  12.72,   6.78
12/18/2007 15:30:46, 3830, 706,  56.03,  18.52,   6.84
12/18/2007 15:30:46, 3830, 707,  47.27,  15.60,   6.77
12/18/2007 15:30:46, 3830, 708,  37.40,  12.34,   6.75
12/18/2007 15:30:46, 3830, 709,  38.52,  12.71,   6.77
12/18/2007 15:31:45, 3830, 706,  56.27,  18.60,   6.84
12/18/2007 15:31:45, 3830, 707,  47.25,  15.59,   6.77
12/18/2007 15:31:45, 3830, 708,  37.40,  12.33,   6.75
12/18/2007 15:31:45, 3830, 709,  38.55,  12.72,   6.77
12/18/2007 15:32:46, 3830, 706,  55.80,  18.44,   6.84
12/18/2007 15:32:46, 3830, 707,  47.14,  15.55,   6.76
12/18/2007 15:32:46, 3830, 708,  37.33,  12.31,   6.75
12/18/2007 15:32:46, 3830, 709,  38.53,  12.71,   6.77
12/18/2007 15:33:46, 3830, 706,  56.07,  18.53,   6.84
12/18/2007 15:33:46, 3830, 707,  47.19,  15.57,   6.76
12/18/2007 15:33:46, 3830, 708,  37.41,  12.34,   6.75
12/18/2007 15:33:46, 3830, 709,  38.56,  12.72,   6.77
12/18/2007 15:34:45, 3830, 706,  55.71,  18.41,   6.83
12/18/2007 15:34:45, 3830, 707,  47.12,  15.55,   6.76
12/18/2007 15:34:45, 3830, 708,  37.39,  12.33,   6.74
12/18/2007 15:34:46, 3830, 709,  38.54,  12.71,   6.77
12/18/2007 15:35:46, 3830, 706,  55.95,  18.49,   6.83
12/18/2007 15:35:46, 3830, 707,  47.25,  15.59,   6.76
12/18/2007 15:35:46, 3830, 708,  37.39,  12.33,   6.74
12/18/2007 15:35:46, 3830, 709,  38.57,  12.72,   6.76
12/18/2007 15:36:46, 3830, 706,  55.67,  18.40,   6.83
12/18/2007 15:36:46, 3830, 707,  47.26,  15.59,   6.75
12/18/2007 15:36:46, 3830, 708,  37.35,  12.32,   6.74
12/18/2007 15:36:46, 3830, 709,  38.55,  12.72,   6.76
12/18/2007 15:37:45, 3830, 706,  55.97,  18.49,   6.82
12/18/2007 15:37:45, 3830, 707,  47.27,  15.59,   6.75
12/18/2007 15:37:45, 3830, 708,  37.36,  12.32,   6.74
12/18/2007 15:37:45, 3830, 709,  38.58,  12.73,   6.76
12/18/2007 15:38:45, 3830, 706,  55.66,  18.39,   6.82
12/18/2007 15:38:45, 3830, 707,  47.19,  15.56,   6.75
12/18/2007 15:38:45, 3830, 708,  37.39,  12.33,   6.73
12/18/2007 15:38:45, 3830, 709,  38.56,  12.72,   6.76
12/18/2007 15:39:46, 3830, 706,  55.89,  18.46,   6.82
12/18/2007 15:39:46, 3830, 707,  47.23,  15.58,   6.75
12/18/2007 15:39:46, 3830, 708,  37.41,  12.33,   6.73
12/18/2007 15:39:46, 3830, 709,  38.59,  12.73,   6.75
12/18/2007 15:40:46, 3830, 706,  55.65,  18.38,   6.81
12/18/2007 15:40:46, 3830, 707,  47.23,  15.58,   6.74
12/18/2007 15:40:46, 3830, 708,  37.36,  12.32,   6.73
12/18/2007 15:40:46, 3830, 709,  38.57,  12.72,   6.75
12/18/2007 15:41:45, 3830, 706,  55.88,  18.46,   6.81
12/18/2007 15:41:45, 3830, 707,  47.26,  15.59,   6.74
12/18/2007 15:41:45, 3830, 708,  37.38,  12.32,   6.73
12/18/2007 15:41:46, 3830, 709,  38.60,  12.73,   6.75
12/18/2007 15:42:46, 3830, 706,  55.69,  18.39,   6.81
12/18/2007 15:42:46, 3830, 707,  47.22,  15.57,   6.74
12/18/2007 15:42:46, 3830, 708,  37.36,  12.32,   6.72
12/18/2007 15:42:46, 3830, 709,  38.58,  12.72,   6.75
12/18/2007 15:43:46, 3830, 706,  55.97,  18.48,   6.81
12/18/2007 15:43:46, 3830, 707,  47.24,  15.58,   6.74
12/18/2007 15:43:46, 3830, 708,  37.37,  12.32,   6.72
12/18/2007 15:43:46, 3830, 709,  38.60,  12.73,   6.74
12/18/2007 15:44:45, 3830, 706,  55.69,  18.39,   6.80
12/18/2007 15:44:45, 3830, 707,  47.27,  15.59,   6.74
12/18/2007 15:44:45, 3830, 708,  37.34,  12.31,   6.72
12/18/2007 15:44:45, 3830, 709,  38.59,  12.72,   6.74
12/18/2007 15:45:46, 3830, 706,  55.89,  18.46,   6.80
12/18/2007 15:45:46, 3830, 707,  47.35,  15.61,   6.73
12/18/2007 15:45:46, 3830, 708,  37.36,  12.31,   6.72
12/18/2007 15:45:46, 3830, 709,  38.62,  12.73,   6.74
12/18/2007 15:46:46, 3830, 706,  55.62,  18.37,   6.80
12/18/2007 15:46:46, 3830, 707,  47.33,  15.61,   6.73
12/18/2007 15:46:46, 3830, 708,  37.38,  12.32,   6.72
12/18/2007 15:46:46, 3830, 709,  38.60,  12.73,   6.74
12/18/2007 15:47:45, 3830, 706,  55.92,  18.47,   6.80
12/18/2007 15:47:45, 3830, 707,  47.49,  15.66,   6.73
12/18/2007 15:47:46, 3830, 708,  37.40,  12.33,   6.72
12/18/2007 15:47:46, 3830, 709,  38.63,  12.74,   6.74
12/18/2007 15:48:46, 3830, 706,  55.63,  18.37,   6.80
12/18/2007 15:48:46, 3830, 707,  47.36,  15.61,   6.73
12/18/2007 15:48:46, 3830, 708,  37.37,  12.32,   6.72
12/18/2007 15:48:46, 3830, 709,  38.61,  12.73,   6.74
12/18/2007 15:49:46, 3830, 706,  55.83,  18.43,   6.80
12/18/2007 15:49:46, 3830, 707,  47.53,  15.67,   6.73
12/18/2007 15:49:46, 3830, 708,  37.37,  12.31,   6.72
12/18/2007 15:49:46, 3830, 709,  38.63,  12.74,   6.74
12/18/2007 15:50:45, 3830, 706,  55.56,  18.35,   6.80
12/18/2007 15:50:45, 3830, 707,  47.31,  15.60,   6.73
12/18/2007 15:50:45, 3830, 708,  37.37,  12.32,   6.72
12/18/2007 15:50:45, 3830, 709,  38.62,  12.73,   6.74
12/18/2007 15:51:45, 3830, 706,  55.82,  18.43,   6.79
12/18/2007 15:51:45, 3830, 707,  47.31,  15.60,   6.73
12/18/2007 15:51:45, 3830, 708,  37.37,  12.32,   6.72
12/18/2007 15:51:46, 3830, 709,  38.63,  12.74,   6.74
12/18/2007 15:52:46, 3830, 706,  55.60,  18.36,   6.79
12/18/2007 15:52:46, 3830, 707,  47.30,  15.59,   6.73
12/18/2007 15:52:46, 3830, 708,  37.36,  12.31,   6.72
12/18/2007 15:52:46, 3830, 709,  38.62,  12.74,   6.74
12/18/2007 15:53:46, 3830, 706,  55.82,  18.43,   6.79
12/18/2007 15:53:46, 3830, 707,  47.33,  15.60,   6.73
12/18/2007 15:53:46, 3830, 708,  37.35,  12.31,   6.72
12/18/2007 15:53:46, 3830, 709,  38.65,  12.74,   6.74
12/18/2007 15:54:45, 3830, 706,  55.52,  18.33,   6.79
12/18/2007 15:54:45, 3830, 707,  47.26,  15.58,   6.73
12/18/2007 15:54:45, 3830, 708,  37.32,  12.30,   6.72
12/18/2007 15:54:45, 3830, 709,  38.63,  12.74,   6.74
12/18/2007 15:55:46, 3830, 706,  55.71,  18.39,   6.80
12/18/2007 15:55:46, 3830, 707,  47.36,  15.61,   6.73
12/18/2007 15:55:46, 3830, 708,  37.30,  12.30,   6.72
12/18/2007 15:55:46, 3830, 709,  38.65,  12.75,   6.74
12/18/2007 15:56:46, 3830, 706,  55.40,  18.29,   6.80
12/18/2007 15:56:46, 3830, 707,  47.24,  15.57,   6.73
12/18/2007 15:56:46, 3830, 708,  37.31,  12.30,   6.72
12/18/2007 15:56:46, 3830, 709,  38.63,  12.74,   6.74
12/18/2007 15:57:45, 3830, 706,  55.62,  18.37,   6.80
12/18/2007 15:57:45, 3830, 707,  47.26,  15.58,   6.73
12/18/2007 15:57:45, 3830, 708,  37.33,  12.31,   6.72
12/18/2007 15:57:45, 3830, 709,  38.66,  12.75,   6.74
12/18/2007 15:58:46, 3830, 706,  55.51,  18.33,   6.80
12/18/2007 15:58:46, 3830, 707,  47.17,  15.55,   6.73
12/18/2007 15:58:46, 3830, 708,  37.33,  12.30,   6.72
12/18/2007 15:58:46, 3830, 709,  38.63,  12.74,   6.74
12/18/2007 15:59:46, 3830, 706,  55.72,  18.40,   6.80
12/18/2007 15:59:46, 3830, 707,  47.39,  15.62,   6.73
12/18/2007 15:59:46, 3830, 708,  37.34,  12.31,   6.73
12/18/2007 15:59:46, 3830, 709,  38.65,  12.75,   6.75
12/18/2007 16:00:45, 3830, 706,  55.45,  18.31,   6.80
12/18/2007 16:00:45, 3830, 707,  47.32,  15.60,   6.73
12/18/2007 16:00:45, 3830, 708,  37.34,  12.31,   6.73
12/18/2007 16:00:46, 3830, 709,  38.64,  12.74,   6.75
12/18/2007 16:01:46, 3830, 706,  55.67,  18.38,   6.80
12/18/2007 16:01:46, 3830, 707,  47.38,  15.62,   6.73
12/18/2007 16:01:46, 3830, 708,  37.34,  12.31,   6.73
12/18/2007 16:01:46, 3830, 709,  38.67,  12.75,   6.75
12/18/2007 16:02:46, 3830, 706,  55.52,  18.33,   6.80
12/18/2007 16:02:46, 3830, 707,  47.24,  15.58,   6.74
12/18/2007 16:02:46, 3830, 708,  37.29,  12.29,   6.73
12/18/2007 16:02:46, 3830, 709,  38.65,  12.75,   6.75
12/18/2007 16:03:45, 3830, 706,  55.79,  18.42,   6.80
12/18/2007 16:03:45, 3830, 707,  47.31,  15.60,   6.74
12/18/2007 16:03:45, 3830, 708,  37.29,  12.29,   6.73
12/18/2007 16:03:45, 3830, 709,  38.67,  12.76,   6.75
12/18/2007 16:04:45, 3830, 706,  55.55,  18.34,   6.80
12/18/2007 16:04:45, 3830, 707,  47.28,  15.59,   6.74
12/18/2007 16:04:45, 3830, 708,  37.32,  12.30,   6.73
12/18/2007 16:04:46, 3830, 709,  38.65,  12.75,   6.75
12/18/2007 16:05:46, 3830, 706,  55.77,  18.42,   6.80
12/18/2007 16:05:46, 3830, 707,  47.38,  15.62,   6.74
12/18/2007 16:05:46, 3830, 708,  37.29,  12.29,   6.73
12/18/2007 16:05:46, 3830, 709,  38.67,  12.76,   6.75
12/18/2007 16:06:46, 3830, 706,  55.43,  18.31,   6.80
12/18/2007 16:06:46, 3830, 707,  47.39,  15.63,   6.74
12/18/2007 16:06:46, 3830, 708,  37.27,  12.29,   6.73
12/18/2007 16:06:46, 3830, 709,  38.66,  12.75,   6.75
12/18/2007 16:07:45, 3830, 706,  55.61,  18.36,   6.80
12/18/2007 16:07:45, 3830, 707,  47.63,  15.70,   6.74
12/18/2007 16:07:46, 3830, 708,  37.30,  12.30,   6.73
12/18/2007 16:07:46, 3830, 709,  38.68,  12.76,   6.75
12/18/2007 16:08:46, 3830, 706,  55.38,  18.29,   6.80
12/18/2007 16:08:46, 3830, 707,  47.33,  15.61,   6.74
12/18/2007 16:08:46, 3830, 708,  37.27,  12.29,   6.73
12/18/2007 16:08:46, 3830, 709,  38.66,  12.75,   6.75
12/18/2007 16:09:46, 3830, 706,  55.70,  18.39,   6.80
12/18/2007 16:09:46, 3830, 707,  47.28,  15.59,   6.74
12/18/2007 16:09:46, 3830, 708,  37.22,  12.27,   6.73
12/18/2007 16:09:46, 3830, 709,  38.68,  12.76,   6.75
12/18/2007 16:10:45, 3830, 706,  55.44,  18.31,   6.80
12/18/2007 16:10:45, 3830, 707,  47.21,  15.57,   6.74
12/18/2007 16:10:45, 3830, 708,  37.25,  12.28,   6.73
12/18/2007 16:10:45, 3830, 709,  38.67,  12.76,   6.75
12/18/2007 16:11:46, 3830, 706,  55.68,  18.39,   6.80
12/18/2007 16:11:46, 3830, 707,  47.20,  15.56,   6.74
12/18/2007 16:11:46, 3830, 708,  37.27,  12.29,   6.73
12/18/2007 16:11:46, 3830, 709,  38.70,  12.76,   6.75
12/18/2007 16:12:46, 3830, 706,  55.42,  18.30,   6.80
12/18/2007 16:12:46, 3830, 707,  47.21,  15.57,   6.74
12/18/2007 16:12:46, 3830, 708,  37.26,  12.28,   6.73
12/18/2007 16:12:46, 3830, 709,  38.68,  12.76,   6.75
12/18/2007 16:13:45, 3830, 706,  55.71,  18.39,   6.80
12/18/2007 16:13:45, 3830, 707,  47.31,  15.60,   6.74
12/18/2007 16:13:45, 3830, 708,  37.27,  12.29,   6.73
12/18/2007 16:13:45, 3830, 709,  38.70,  12.76,   6.75
12/18/2007 16:14:46, 3830, 706,  55.43,  18.30,   6.80
12/18/2007 16:14:46, 3830, 707,  47.22,  15.57,   6.74
12/18/2007 16:14:46, 3830, 708,  37.28,  12.29,   6.73
12/18/2007 16:14:46, 3830, 709,  38.69,  12.76,   6.75
12/18/2007 16:15:46, 3830, 706,  55.63,  18.37,   6.80
12/18/2007 16:15:46, 3830, 707,  47.23,  15.57,   6.74
12/18/2007 16:15:46, 3830, 708,  37.27,  12.29,   6.73
12/18/2007 16:15:46, 3830, 709,  38.71,  12.77,   6.75
12/18/2007 16:16:45, 3830, 706,  55.51,  18.33,   6.80
12/18/2007 16:16:45, 3830, 707,  47.14,  15.54,   6.74
12/18/2007 16:16:45, 3830, 708,  37.26,  12.28,   6.73
12/18/2007 16:16:45, 3830, 709,  38.69,  12.76,   6.75
12/18/2007 16:17:45, 3830, 706,  55.74,  18.41,   6.80
12/18/2007 16:17:46, 3830, 707,  47.19,  15.56,   6.74
12/18/2007 16:17:46, 3830, 708,  37.26,  12.28,   6.73
12/18/2007 16:17:46, 3830, 709,  38.72,  12.77,   6.75
12/18/2007 16:18:46, 3830, 706,  55.45,  18.31,   6.80
12/18/2007 16:18:46, 3830, 707,  47.22,  15.57,   6.74
12/18/2007 16:18:46, 3830, 708,  37.22,  12.27,   6.73
12/18/2007 16:18:46, 3830, 709,  38.71,  12.77,   6.75
12/18/2007 16:19:45, 3830, 706,  55.64,  18.37,   6.80
12/18/2007 16:19:45, 3830, 707,  47.23,  15.57,   6.74
12/18/2007 16:19:45, 3830, 708,  37.24,  12.28,   6.73
12/18/2007 16:19:45, 3830, 709,  38.72,  12.77,   6.75
12/18/2007 16:20:46, 3830, 706,  55.47,  18.32,   6.80
12/18/2007 16:20:46, 3830, 707,  47.19,  15.56,   6.74
12/18/2007 16:20:46, 3830, 708,  37.27,  12.29,   6.73
12/18/2007 16:20:46, 3830, 709,  38.71,  12.77,   6.75
12/18/2007 16:21:46, 3830, 706,  55.70,  18.39,   6.79
12/18/2007 16:21:46, 3830, 707,  47.25,  15.58,   6.74
12/18/2007 16:21:46, 3830, 708,  37.26,  12.28,   6.73
12/18/2007 16:21:46, 3830, 709,  38.73,  12.78,   6.75
12/18/2007 16:22:45, 3830, 706,  55.43,  18.30,   6.79
12/18/2007 16:22:45, 3830, 707,  47.19,  15.56,   6.74
12/18/2007 16:22:45, 3830, 708,  37.24,  12.28,   6.73
12/18/2007 16:22:45, 3830, 709,  38.71,  12.77,   6.75
12/18/2007 16:23:46, 3830, 706,  55.51,  18.33,   6.79
12/18/2007 16:23:46, 3830, 707,  47.24,  15.58,   6.74
12/18/2007 16:23:46, 3830, 708,  37.22,  12.27,   6.73
12/18/2007 16:23:46, 3830, 709,  38.74,  12.78,   6.75
12/18/2007 16:24:46, 3830, 706,  55.25,  18.24,   6.79
12/18/2007 16:24:46, 3830, 707,  47.24,  15.58,   6.73
12/18/2007 16:24:46, 3830, 708,  37.22,  12.27,   6.73
12/18/2007 16:24:46, 3830, 709,  38.72,  12.77,   6.75
12/18/2007 16:25:45, 3830, 706,  55.45,  18.31,   6.79
12/18/2007 16:25:45, 3830, 707,  47.37,  15.62,   6.73
12/18/2007 16:25:45, 3830, 708,  37.25,  12.28,   6.73
12/18/2007 16:25:45, 3830, 709,  38.75,  12.78,   6.75
12/18/2007 16:26:46, 3830, 706,  55.25,  18.24,   6.79
12/18/2007 16:26:46, 3830, 707,  47.26,  15.58,   6.73
12/18/2007 16:26:46, 3830, 708,  37.24,  12.28,   6.73
12/18/2007 16:26:46, 3830, 709,  38.73,  12.78,   6.75
12/18/2007 16:27:46, 3830, 706,  55.51,  18.33,   6.79
12/18/2007 16:27:46, 3830, 707,  47.36,  15.61,   6.73
12/18/2007 16:27:46, 3830, 708,  37.21,  12.27,   6.73
12/18/2007 16:27:46, 3830, 709,  38.75,  12.78,   6.75
12/18/2007 16:28:45, 3830, 706,  55.36,  18.28,   6.79
12/18/2007 16:28:45, 3830, 707,  47.26,  15.58,   6.73
12/18/2007 16:28:45, 3830, 708,  37.24,  12.28,   6.73
12/18/2007 16:28:45, 3830, 709,  38.74,  12.78,   6.75
12/18/2007 16:29:45, 3830, 706,  55.55,  18.34,   6.79
12/18/2007 16:29:45, 3830, 707,  47.37,  15.62,   6.73
12/18/2007 16:29:45, 3830, 708,  37.24,  12.28,   6.73
12/18/2007 16:29:45, 3830, 709,  38.76,  12.78,   6.75
12/18/2007 16:30:46, 3830, 706,  55.34,  18.27,   6.79
12/18/2007 16:30:46, 3830, 707,  47.29,  15.59,   6.73
12/18/2007 16:30:46, 3830, 708,  37.24,  12.28,   6.73
12/18/2007 16:30:46, 3830, 709,  38.74,  12.78,   6.75
12/18/2007 16:31:46, 3830, 706,  55.50,  18.32,   6.79
12/18/2007 16:31:46, 3830, 707,  47.29,  15.59,   6.73
12/18/2007 16:31:46, 3830, 708,  37.23,  12.27,   6.73
12/18/2007 16:31:46, 3830, 709,  38.77,  12.79,   6.75
12/18/2007 16:32:45, 3830, 706,  55.28,  18.25,   6.79
12/18/2007 16:32:45, 3830, 707,  47.28,  15.59,   6.73
12/18/2007 16:32:45, 3830, 708,  37.20,  12.27,   6.73
12/18/2007 16:32:45, 3830, 709,  38.76,  12.78,   6.75
12/18/2007 16:33:45, 3830, 706,  55.48,  18.31,   6.79
12/18/2007 16:33:45, 3830, 707,  47.32,  15.60,   6.73
12/18/2007 16:33:45, 3830, 708,  37.19,  12.26,   6.73
12/18/2007 16:33:45, 3830, 709,  38.78,  12.79,   6.75
12/18/2007 16:34:46, 3830, 706,  55.28,  18.25,   6.79
12/18/2007 16:34:46, 3830, 707,  47.41,  15.63,   6.73
12/18/2007 16:34:46, 3830, 708,  37.18,  12.26,   6.73
12/18/2007 16:34:46, 3830, 709,  38.76,  12.78,   6.75
12/18/2007 16:35:46, 3830, 706,  55.55,  18.34,   6.79
12/18/2007 16:35:46, 3830, 707,  47.43,  15.64,   6.73
12/18/2007 16:35:46, 3830, 708,  37.21,  12.27,   6.73
12/18/2007 16:35:46, 3830, 709,  38.79,  12.79,   6.75
12/18/2007 16:36:45, 3830, 706,  55.41,  18.29,   6.79
12/18/2007 16:36:45, 3830, 707,  47.34,  15.61,   6.73
12/18/2007 16:36:45, 3830, 708,  37.23,  12.27,   6.73
12/18/2007 16:36:45, 3830, 709,  38.78,  12.79,   6.75
12/18/2007 16:37:45, 3830, 706,  55.64,  18.37,   6.79
12/18/2007 16:37:45, 3830, 707,  47.31,  15.60,   6.73
12/18/2007 16:37:45, 3830, 708,  37.23,  12.27,   6.73
12/18/2007 16:37:46, 3830, 709,  38.79,  12.80,   6.75
12/18/2007 16:38:46, 3830, 706,  55.46,  18.31,   6.79
12/18/2007 16:38:46, 3830, 707,  47.25,  15.58,   6.73
12/18/2007 16:38:46, 3830, 708,  37.22,  12.27,   6.73
12/18/2007 16:38:46, 3830, 709,  38.78,  12.79,   6.75
12/18/2007 16:39:46, 3830, 706,  55.59,  18.35,   6.79
12/18/2007 16:39:46, 3830, 707,  47.25,  15.58,   6.73
12/18/2007 16:39:46, 3830, 708,  37.22,  12.27,   6.73
12/18/2007 16:39:46, 3830, 709,  38.80,  12.80,   6.75
12/18/2007 16:40:45, 3830, 706,  55.43,  18.30,   6.79
12/18/2007 16:40:45, 3830, 707,  47.19,  15.56,   6.73
12/18/2007 16:40:45, 3830, 708,  37.24,  12.28,   6.73
12/18/2007 16:40:45, 3830, 709,  38.78,  12.79,   6.75
12/18/2007 16:41:46, 3830, 706,  55.49,  18.32,   6.79
12/18/2007 16:41:46, 3830, 707,  47.35,  15.61,   6.73
12/18/2007 16:41:46, 3830, 708,  37.23,  12.27,   6.73
12/18/2007 16:41:46, 3830, 709,  38.80,  12.80,   6.75
12/18/2007 16:42:46, 3830, 706,  55.39,  18.29,   6.79
12/18/2007 16:42:46, 3830, 707,  47.28,  15.59,   6.73
12/18/2007 16:42:46, 3830, 708,  37.24,  12.28,   6.73
12/18/2007 16:42:46, 3830, 709,  38.80,  12.80,   6.75
12/18/2007 16:43:46, 3830, 706,  55.72,  18.39,   6.79
12/18/2007 16:43:46, 3830, 707,  47.27,  15.59,   6.73
12/18/2007 16:43:46, 3830, 708,  37.18,  12.26,   6.73
12/18/2007 16:43:46, 3830, 709,  38.81,  12.80,   6.75
12/18/2007 16:44:45, 3830, 706,  55.41,  18.29,   6.79
12/18/2007 16:44:45, 3830, 707,  47.29,  15.59,   6.73
12/18/2007 16:44:45, 3830, 708,  37.20,  12.26,   6.73
12/18/2007 16:44:45, 3830, 709,  38.81,  12.80,   6.75
12/18/2007 16:45:45, 3830, 706,  56.48,  18.65,   6.79
12/18/2007 16:45:45, 3830, 707,  47.31,  15.60,   6.73
12/18/2007 16:45:46, 3830, 708,  37.19,  12.26,   6.73
12/18/2007 16:45:46, 3830, 709,  38.82,  12.81,   6.76
12/18/2007 16:46:46, 3830, 706,  55.98,  18.48,   6.79
12/18/2007 16:46:46, 3830, 707,  47.21,  15.57,   6.73
12/18/2007 16:46:46, 3830, 708,  37.19,  12.26,   6.73
12/18/2007 16:46:46, 3830, 709,  38.80,  12.80,   6.76
12/18/2007 16:47:45, 3830, 706,  56.97,  18.81,   6.79
12/18/2007 16:47:45, 3830, 707,  47.29,  15.59,   6.73
12/18/2007 16:47:45, 3830, 708,  37.20,  12.26,   6.73
12/18/2007 16:47:45, 3830, 709,  38.82,  12.81,   6.76
12/18/2007 16:48:46, 3830, 706,  56.40,  18.62,   6.79
12/18/2007 16:48:46, 3830, 707,  47.26,  15.58,   6.73
12/18/2007 16:48:46, 3830, 708,  37.18,  12.26,   6.73
12/18/2007 16:48:46, 3830, 709,  38.82,  12.80,   6.76
12/18/2007 16:49:46, 3830, 706,  56.58,  18.68,   6.79
12/18/2007 16:49:46, 3830, 707,  47.40,  15.63,   6.73
12/18/2007 16:49:46, 3830, 708,  37.19,  12.26,   6.73
12/18/2007 16:49:46, 3830, 709,  38.83,  12.81,   6.76
12/18/2007 16:50:45, 3830, 706,  56.10,  18.52,   6.79
12/18/2007 16:50:45, 3830, 707,  47.41,  15.63,   6.73
12/18/2007 16:50:45, 3830, 708,  37.27,  12.29,   6.74
12/18/2007 16:50:45, 3830, 709,  38.82,  12.80,   6.76
12/18/2007 16:51:46, 3830, 706,  56.17,  18.54,   6.79
12/18/2007 16:51:46, 3830, 707,  47.42,  15.64,   6.73
12/18/2007 16:51:46, 3830, 708,  37.25,  12.28,   6.74
12/18/2007 16:51:46, 3830, 709,  38.84,  12.81,   6.76
12/18/2007 16:52:46, 3830, 706,  55.68,  18.38,   6.79
12/18/2007 16:52:46, 3830, 707,  47.37,  15.62,   6.73
12/18/2007 16:52:46, 3830, 708,  37.21,  12.27,   6.74
12/18/2007 16:52:46, 3830, 709,  38.82,  12.81,   6.76
12/18/2007 16:53:45, 3830, 706,  55.85,  18.44,   6.79
12/18/2007 16:53:45, 3830, 707,  47.37,  15.62,   6.73
12/18/2007 16:53:45, 3830, 708,  37.18,  12.26,   6.74
12/18/2007 16:53:46, 3830, 709,  38.85,  12.82,   6.76
12/18/2007 16:54:46, 3830, 706,  55.61,  18.36,   6.79
12/18/2007 16:54:46, 3830, 707,  47.28,  15.59,   6.73
12/18/2007 16:54:46, 3830, 708,  37.15,  12.25,   6.74
12/18/2007 16:54:46, 3830, 709,  38.84,  12.81,   6.76
12/18/2007 16:55:46, 3830, 706,  55.85,  18.44,   6.79
12/18/2007 16:55:46, 3830, 707,  47.24,  15.58,   6.73
12/18/2007 16:55:46, 3830, 708,  37.04,  12.21,   6.74
12/18/2007 16:55:46, 3830, 709,  38.86,  12.82,   6.76
12/18/2007 16:56:45, 3830, 706,  55.55,  18.34,   6.78
12/18/2007 16:56:45, 3830, 707,  47.20,  15.56,   6.73
12/18/2007 16:56:45, 3830, 708,  37.05,  12.22,   6.74
12/18/2007 16:56:45, 3830, 709,  38.85,  12.81,   6.76
12/18/2007 16:57:45, 3830, 706,  55.66,  18.37,   6.78
12/18/2007 16:57:45, 3830, 707,  47.29,  15.59,   6.73
12/18/2007 16:57:45, 3830, 708,  37.10,  12.23,   6.74
12/18/2007 16:57:46, 3830, 709,  38.87,  12.82,   6.76
12/18/2007 16:58:46, 3830, 706,  55.44,  18.30,   6.78
12/18/2007 16:58:46, 3830, 707,  47.26,  15.58,   6.73
12/18/2007 16:58:46, 3830, 708,  37.13,  12.24,   6.74
12/18/2007 16:58:46, 3830, 709,  38.85,  12.81,   6.76
12/18/2007 16:59:46, 3830, 706,  55.80,  18.42,   6.78
12/18/2007 16:59:46, 3830, 707,  47.33,  15.61,   6.73
12/18/2007 16:59:46, 3830, 708,  37.14,  12.25,   6.74
12/18/2007 16:59:46, 3830, 709,  38.87,  12.82,   6.76
12/18/2007 17:00:45, 3830, 706,  55.57,  18.34,   6.78
12/18/2007 17:00:45, 3830, 707,  47.30,  15.59,   6.73
12/18/2007 17:00:45, 3830, 708,  37.19,  12.26,   6.74
12/18/2007 17:00:45, 3830, 709,  38.86,  12.82,   6.76
12/18/2007 17:01:45, 3830, 706,  55.92,  18.46,   6.78
12/18/2007 17:01:45, 3830, 707,  47.34,  15.61,   6.73
12/18/2007 17:01:45, 3830, 708,  37.19,  12.26,   6.74
12/18/2007 17:01:45, 3830, 709,  38.88,  12.82,   6.76
12/18/2007 17:02:46, 3830, 706,  55.59,  18.35,   6.78
12/18/2007 17:02:46, 3830, 707,  47.24,  15.58,   6.73
12/18/2007 17:02:46, 3830, 708,  37.18,  12.26,   6.74
12/18/2007 17:02:46, 3830, 709,  38.86,  12.82,   6.76
12/18/2007 17:03:46, 3830, 706,  55.71,  18.39,   6.78
12/18/2007 17:03:46, 3830, 707,  47.32,  15.60,   6.73
12/18/2007 17:03:46, 3830, 708,  37.16,  12.25,   6.74
12/18/2007 17:03:46, 3830, 709,  38.89,  12.83,   6.76
12/18/2007 17:04:45, 3830, 706,  55.49,  18.32,   6.78
12/18/2007 17:04:45, 3830, 707,  47.30,  15.59,   6.73
12/18/2007 17:04:45, 3830, 708,  37.19,  12.26,   6.74
12/18/2007 17:04:45, 3830, 709,  38.87,  12.82,   6.76
12/18/2007 17:05:45, 3830, 706,  55.67,  18.38,   6.78
12/18/2007 17:05:45, 3830, 707,  47.33,  15.60,   6.73
12/18/2007 17:05:45, 3830, 708,  37.17,  12.26,   6.74
12/18/2007 17:05:46, 3830, 709,  38.89,  12.83,   6.76
12/18/2007 17:06:46, 3830, 706,  55.48,  18.31,   6.78
12/18/2007 17:06:46, 3830, 707,  47.28,  15.59,   6.73
12/18/2007 17:06:46, 3830, 708,  37.16,  12.25,   6.74
12/18/2007 17:06:46, 3830, 709,  38.88,  12.82,   6.76
12/18/2007 17:07:46, 3830, 706,  55.62,  18.36,   6.78
12/18/2007 17:07:46, 3830, 707,  47.35,  15.61,   6.73
12/18/2007 17:07:46, 3830, 708,  37.16,  12.25,   6.74
12/18/2007 17:07:46, 3830, 709,  38.90,  12.83,   6.76
12/18/2007 17:08:45, 3830, 706,  55.55,  18.34,   6.78
12/18/2007 17:08:45, 3830, 707,  47.43,  15.64,   6.73
12/18/2007 17:08:45, 3830, 708,  37.19,  12.26,   6.74
12/18/2007 17:08:45, 3830, 709,  38.89,  12.83,   6.76
12/18/2007 17:09:45, 3830, 706,  56.16,  18.54,   6.78
12/18/2007 17:09:46, 3830, 707,  47.43,  15.64,   6.73
12/18/2007 17:09:46, 3830, 708,  37.16,  12.25,   6.74
12/18/2007 17:09:46, 3830, 709,  38.90,  12.83,   6.76
12/18/2007 17:10:46, 3830, 706,  55.78,  18.41,   6.78
12/18/2007 17:10:46, 3830, 707,  47.37,  15.62,   6.73
12/18/2007 17:10:46, 3830, 708,  37.13,  12.24,   6.74
12/18/2007 17:10:46, 3830, 709,  38.89,  12.83,   6.76
12/18/2007 17:11:45, 3830, 706,  56.77,  18.74,   6.78
12/18/2007 17:11:45, 3830, 707,  47.37,  15.62,   6.73
12/18/2007 17:11:45, 3830, 708,  37.11,  12.24,   6.74
12/18/2007 17:11:45, 3830, 709,  38.91,  12.84,   6.76
12/18/2007 17:12:46, 3830, 706,  56.18,  18.54,   6.78
12/18/2007 17:12:46, 3830, 707,  47.29,  15.59,   6.73
12/18/2007 17:12:46, 3830, 708,  37.15,  12.25,   6.74
12/18/2007 17:12:46, 3830, 709,  38.90,  12.83,   6.76
12/18/2007 17:13:46, 3830, 706,  56.15,  18.53,   6.78
12/18/2007 17:13:46, 3830, 707,  47.39,  15.62,   6.73
12/18/2007 17:13:46, 3830, 708,  37.16,  12.25,   6.74
12/18/2007 17:13:46, 3830, 709,  38.91,  12.84,   6.76
12/18/2007 17:14:45, 3830, 706,  55.82,  18.42,   6.78
12/18/2007 17:14:45, 3830, 707,  47.30,  15.59,   6.73
12/18/2007 17:14:45, 3830, 708,  37.12,  12.24,   6.74
12/18/2007 17:14:45, 3830, 709,  38.90,  12.83,   6.76
12/18/2007 17:15:46, 3830, 706,  55.98,  18.48,   6.78
12/18/2007 17:15:46, 3830, 707,  47.46,  15.65,   6.73
12/18/2007 17:15:46, 3830, 708,  37.14,  12.24,   6.74
12/18/2007 17:15:46, 3830, 709,  38.92,  12.84,   6.76
12/18/2007 17:16:46, 3830, 706,  55.45,  18.30,   6.78
12/18/2007 17:16:46, 3830, 707,  47.32,  15.60,   6.73
12/18/2007 17:16:46, 3830, 708,  37.14,  12.24,   6.74
12/18/2007 17:16:46, 3830, 709,  38.91,  12.84,   6.76
12/18/2007 17:17:45, 3830, 706,  55.64,  18.36,   6.78
12/18/2007 17:17:45, 3830, 707,  47.33,  15.60,   6.73
12/18/2007 17:17:45, 3830, 708,  37.13,  12.24,   6.74
12/18/2007 17:17:45, 3830, 709,  38.94,  12.84,   6.76
12/18/2007 17:18:45, 3830, 706,  55.49,  18.32,   6.78
12/18/2007 17:18:46, 3830, 707,  47.23,  15.57,   6.73
12/18/2007 17:18:46, 3830, 708,  37.13,  12.24,   6.74
12/18/2007 17:18:46, 3830, 709,  38.92,  12.84,   6.76
12/18/2007 17:19:46, 3830, 706,  55.75,  18.40,   6.78
12/18/2007 17:19:46, 3830, 707,  47.27,  15.59,   6.73
12/18/2007 17:19:46, 3830, 708,  37.13,  12.24,   6.74
12/18/2007 17:19:46, 3830, 709,  38.94,  12.84,   6.76
12/18/2007 17:20:45, 3830, 706,  55.53,  18.33,   6.78
12/18/2007 17:20:45, 3830, 707,  47.21,  15.56,   6.73
12/18/2007 17:20:45, 3830, 708,  37.12,  12.24,   6.74
12/18/2007 17:20:45, 3830, 709,  38.93,  12.84,   6.76
12/18/2007 17:21:46, 3830, 706,  55.79,  18.41,   6.78
12/18/2007 17:21:46, 3830, 707,  47.26,  15.58,   6.73
12/18/2007 17:21:46, 3830, 708,  37.14,  12.25,   6.74
12/18/2007 17:21:46, 3830, 709,  38.94,  12.85,   6.76
12/18/2007 17:22:46, 3830, 706,  55.51,  18.32,   6.78
12/18/2007 17:22:46, 3830, 707,  47.25,  15.58,   6.73
12/18/2007 17:22:46, 3830, 708,  37.13,  12.24,   6.74
12/18/2007 17:22:46, 3830, 709,  38.93,  12.84,   6.76
12/18/2007 17:23:45, 3830, 706,  55.69,  18.38,   6.78
12/18/2007 17:23:45, 3830, 707,  47.34,  15.61,   6.73
12/18/2007 17:23:45, 3830, 708,  37.14,  12.25,   6.74
12/18/2007 17:23:45, 3830, 709,  38.95,  12.85,   6.76
12/18/2007 17:24:46, 3830, 706,  55.51,  18.32,   6.78
12/18/2007 17:24:46, 3830, 707,  47.24,  15.57,   6.73
12/18/2007 17:24:46, 3830, 708,  37.15,  12.25,   6.74
12/18/2007 17:24:46, 3830, 709,  38.93,  12.84,   6.76
12/18/2007 17:25:46, 3830, 706,  55.72,  18.39,   6.78
12/18/2007 17:25:46, 3830, 707,  47.20,  15.56,   6.73
12/18/2007 17:25:46, 3830, 708,  37.17,  12.25,   6.74
12/18/2007 17:25:46, 3830, 709,  38.95,  12.85,   6.76
12/18/2007 17:26:47, 3830, 706,  55.60,  18.35,   6.78
12/18/2007 17:26:47, 3830, 707,  47.26,  15.58,   6.73
12/18/2007 17:26:47, 3830, 708,  37.18,  12.26,   6.74
12/18/2007 17:26:47, 3830, 709,  38.94,  12.85,   6.76
12/18/2007 17:27:45, 3830, 706,  55.77,  18.41,   6.78
12/18/2007 17:27:45, 3830, 707,  47.27,  15.58,   6.73
12/18/2007 17:27:45, 3830, 708,  37.13,  12.24,   6.74
12/18/2007 17:27:45, 3830, 709,  38.97,  12.85,   6.76
12/18/2007 17:28:45, 3830, 706,  55.57,  18.34,   6.78
12/18/2007 17:28:45, 3830, 707,  47.29,  15.59,   6.73
12/18/2007 17:28:45, 3830, 708,  37.09,  12.23,   6.74
12/18/2007 17:28:46, 3830, 709,  38.96,  12.85,   6.76
12/18/2007 17:29:46, 3830, 706,  55.78,  18.41,   6.78
12/18/2007 17:29:46, 3830, 707,  47.36,  15.62,   6.73
12/18/2007 17:29:46, 3830, 708,  37.11,  12.24,   6.74
12/18/2007 17:29:46, 3830, 709,  38.97,  12.86,   6.76
12/18/2007 17:30:45, 3830, 706,  55.56,  18.34,   6.78
12/18/2007 17:30:45, 3830, 707,  47.35,  15.61,   6.73
12/18/2007 17:30:45, 3830, 708,  37.12,  12.24,   6.74
12/18/2007 17:30:45, 3830, 709,  38.96,  12.85,   6.76
12/18/2007 17:31:46, 3830, 706,  55.82,  18.42,   6.78
12/18/2007 17:31:46, 3830, 707,  47.32,  15.60,   6.73
12/18/2007 17:31:46, 3830, 708,  37.12,  12.24,   6.74
12/18/2007 17:31:46, 3830, 709,  38.98,  12.86,   6.76
12/18/2007 17:32:46, 3830, 706,  55.61,  18.35,   6.78
12/18/2007 17:32:46, 3830, 707,  47.32,  15.60,   6.73
12/18/2007 17:32:46, 3830, 708,  37.13,  12.24,   6.74
12/18/2007 17:32:46, 3830, 709,  38.97,  12.86,   6.76
12/18/2007 17:33:45, 3830, 706,  55.79,  18.41,   6.78
12/18/2007 17:33:45, 3830, 707,  47.33,  15.60,   6.73
12/18/2007 17:33:45, 3830, 708,  37.13,  12.24,   6.74
12/18/2007 17:33:45, 3830, 709,  38.98,  12.86,   6.76
12/18/2007 17:34:46, 3830, 706,  55.48,  18.31,   6.78
12/18/2007 17:34:46, 3830, 707,  47.34,  15.61,   6.73
12/18/2007 17:34:46, 3830, 708,  37.12,  12.24,   6.74
12/18/2007 17:34:46, 3830, 709,  38.97,  12.86,   6.76
12/18/2007 17:35:46, 3830, 706,  55.68,  18.38,   6.78
12/18/2007 17:35:46, 3830, 707,  47.39,  15.62,   6.73
12/18/2007 17:35:46, 3830, 708,  37.11,  12.24,   6.74
12/18/2007 17:35:46, 3830, 709,  38.99,  12.86,   6.76
12/18/2007 17:36:46, 3830, 706,  55.50,  18.32,   6.78
12/18/2007 17:36:46, 3830, 707,  47.35,  15.61,   6.73
12/18/2007 17:36:46, 3830, 708,  37.10,  12.23,   6.74
12/18/2007 17:36:47, 3830, 709,  38.98,  12.86,   6.76
12/18/2007 17:37:45, 3830, 706,  55.73,  18.39,   6.78
12/18/2007 17:37:45, 3830, 707,  47.34,  15.61,   6.73
12/18/2007 17:37:45, 3830, 708,  37.13,  12.24,   6.74
12/18/2007 17:37:45, 3830, 709,  39.00,  12.87,   6.76
12/18/2007 17:38:46, 3830, 706,  55.34,  18.27,   6.78
12/18/2007 17:38:46, 3830, 707,  47.32,  15.60,   6.73
12/18/2007 17:38:46, 3830, 708,  37.13,  12.24,   6.74
12/18/2007 17:38:46, 3830, 709,  38.99,  12.86,   6.76
12/18/2007 17:39:46, 3830, 706,  55.50,  18.32,   6.78
12/18/2007 17:39:46, 3830, 707,  47.31,  15.60,   6.73
12/18/2007 17:39:46, 3830, 708,  37.17,  12.26,   6.74
12/18/2007 17:39:46, 3830, 709,  39.01,  12.87,   6.76
12/18/2007 17:40:45, 3830, 706,  55.27,  18.24,   6.78
12/18/2007 17:40:45, 3830, 707,  47.29,  15.59,   6.73
12/18/2007 17:40:45, 3830, 708,  37.19,  12.26,   6.74
12/18/2007 17:40:45, 3830, 709,  39.00,  12.86,   6.76
12/18/2007 17:41:45, 3830, 706,  55.41,  18.29,   6.78
12/18/2007 17:41:45, 3830, 707,  47.32,  15.60,   6.73
12/18/2007 17:41:45, 3830, 708,  37.15,  12.25,   6.74
12/18/2007 17:41:46, 3830, 709,  39.02,  12.87,   6.76
12/18/2007 17:42:46, 3830, 706,  55.28,  18.24,   6.78
12/18/2007 17:42:46, 3830, 707,  47.29,  15.59,   6.73
12/18/2007 17:42:46, 3830, 708,  37.13,  12.24,   6.74
12/18/2007 17:42:46, 3830, 709,  39.00,  12.87,   6.76
12/18/2007 17:43:46, 3830, 706,  55.44,  18.30,   6.78
12/18/2007 17:43:46, 3830, 707,  47.29,  15.59,   6.73
12/18/2007 17:43:46, 3830, 708,  37.10,  12.23,   6.74
12/18/2007 17:43:46, 3830, 709,  39.02,  12.87,   6.76
12/18/2007 17:44:45, 3830, 706,  55.22,  18.22,   6.78
12/18/2007 17:44:45, 3830, 707,  47.33,  15.60,   6.73
12/18/2007 17:44:45, 3830, 708,  37.12,  12.24,   6.74
12/18/2007 17:44:45, 3830, 709,  39.01,  12.87,   6.76
12/18/2007 17:45:45, 3830, 706,  55.34,  18.26,   6.78
12/18/2007 17:45:45, 3830, 707,  47.32,  15.60,   6.73
12/18/2007 17:45:45, 3830, 708,  37.11,  12.24,   6.74
12/18/2007 17:45:46, 3830, 709,  39.02,  12.87,   6.76
12/18/2007 17:46:46, 3830, 706,  55.32,  18.26,   6.78
12/18/2007 17:46:46, 3830, 707,  47.40,  15.63,   6.73
12/18/2007 17:46:46, 3830, 708,  37.09,  12.23,   6.74
12/18/2007 17:46:46, 3830, 709,  39.02,  12.87,   6.76
12/18/2007 17:47:45, 3830, 706,  55.53,  18.33,   6.78
12/18/2007 17:47:45, 3830, 707,  47.36,  15.62,   6.73
12/18/2007 17:47:45, 3830, 708,  37.07,  12.22,   6.74
12/18/2007 17:47:45, 3830, 709,  39.04,  12.88,   6.76
12/18/2007 17:48:46, 3830, 706,  55.41,  18.29,   6.78
12/18/2007 17:48:46, 3830, 707,  47.36,  15.62,   6.73
12/18/2007 17:48:46, 3830, 708,  37.05,  12.22,   6.74
12/18/2007 17:48:46, 3830, 709,  39.02,  12.87,   6.76
12/18/2007 17:49:46, 3830, 706,  55.66,  18.37,   6.78
12/18/2007 17:49:46, 3830, 707,  47.38,  15.62,   6.73
12/18/2007 17:49:46, 3830, 708,  37.06,  12.22,   6.74
12/18/2007 17:49:46, 3830, 709,  39.04,  12.88,   6.76
12/18/2007 17:50:45, 3830, 706,  55.57,  18.34,   6.78
12/18/2007 17:50:45, 3830, 707,  47.34,  15.61,   6.73
12/18/2007 17:50:45, 3830, 708,  37.12,  12.24,   6.74
12/18/2007 17:50:45, 3830, 709,  39.03,  12.88,   6.76
12/18/2007 17:51:46, 3830, 706,  55.78,  18.41,   6.78
12/18/2007 17:51:46, 3830, 707,  47.36,  15.62,   6.73
12/18/2007 17:51:46, 3830, 708,  37.07,  12.22,   6.74
12/18/2007 17:51:46, 3830, 709,  39.05,  12.88,   6.76
12/18/2007 17:52:46, 3830, 706,  55.35,  18.27,   6.78
12/18/2007 17:52:46, 3830, 707,  47.31,  15.60,   6.73
12/18/2007 17:52:46, 3830, 708,  37.08,  12.23,   6.74
12/18/2007 17:52:46, 3830, 709,  39.03,  12.88,   6.76
12/18/2007 17:53:45, 3830, 706,  55.50,  18.32,   6.78
12/18/2007 17:53:45, 3830, 707,  47.31,  15.60,   6.73
12/18/2007 17:53:45, 3830, 708,  37.10,  12.23,   6.74
12/18/2007 17:53:45, 3830, 709,  39.05,  12.88,   6.76
12/18/2007 17:54:46, 3830, 706,  55.24,  18.23,   6.78
12/18/2007 17:54:46, 3830, 707,  47.25,  15.58,   6.73
12/18/2007 17:54:46, 3830, 708,  37.11,  12.24,   6.74
12/18/2007 17:54:46, 3830, 709,  39.04,  12.88,   6.77
12/18/2007 17:55:46, 3830, 706,  55.40,  18.28,   6.78
12/18/2007 17:55:46, 3830, 707,  47.28,  15.59,   6.73
12/18/2007 17:55:46, 3830, 708,  37.10,  12.23,   6.75
12/18/2007 17:55:46, 3830, 709,  39.06,  12.89,   6.77
12/18/2007 17:56:47, 3830, 706,  55.20,  18.22,   6.78
12/18/2007 17:56:47, 3830, 707,  47.25,  15.58,   6.73
12/18/2007 17:56:47, 3830, 708,  37.13,  12.24,   6.75
12/18/2007 17:56:47, 3830, 709,  39.05,  12.88,   6.77
12/18/2007 17:57:45, 3830, 706,  55.38,  18.28,   6.78
12/18/2007 17:57:45, 3830, 707,  47.31,  15.60,   6.74
12/18/2007 17:57:45, 3830, 708,  37.09,  12.23,   6.75
12/18/2007 17:57:45, 3830, 709,  39.06,  12.89,   6.77
12/18/2007 17:58:45, 3830, 706,  55.27,  18.24,   6.78
12/18/2007 17:58:46, 3830, 707,  47.26,  15.58,   6.74
12/18/2007 17:58:46, 3830, 708,  37.10,  12.23,   6.75
12/18/2007 17:58:46, 3830, 709,  39.05,  12.88,   6.77
12/18/2007 17:59:46, 3830, 706,  55.50,  18.32,   6.78
12/18/2007 17:59:46, 3830, 707,  47.29,  15.59,   6.74
12/18/2007 17:59:46, 3830, 708,  37.05,  12.22,   6.75
12/18/2007 17:59:46, 3830, 709,  39.07,  12.89,   6.77
12/18/2007 18:00:45, 3830, 706,  55.25,  18.23,   6.78
12/18/2007 18:00:45, 3830, 707,  47.28,  15.59,   6.74
12/18/2007 18:00:45, 3830, 708,  37.02,  12.21,   6.75
12/18/2007 18:00:45, 3830, 709,  39.05,  12.88,   6.77
12/18/2007 18:01:46, 3830, 706,  55.35,  18.27,   6.78
12/18/2007 18:01:46, 3830, 707,  47.39,  15.63,   6.74
12/18/2007 18:01:46, 3830, 708,  37.06,  12.22,   6.75
12/18/2007 18:01:46, 3830, 709,  39.07,  12.89,   6.77
12/18/2007 18:02:46, 3830, 706,  55.19,  18.21,   6.78
12/18/2007 18:02:46, 3830, 707,  47.46,  15.65,   6.74
12/18/2007 18:02:46, 3830, 708,  37.11,  12.24,   6.75
12/18/2007 18:02:46, 3830, 709,  39.07,  12.89,   6.77
12/18/2007 18:03:45, 3830, 706,  55.31,  18.25,   6.78
12/18/2007 18:03:45, 3830, 707,  47.45,  15.64,   6.74
12/18/2007 18:03:45, 3830, 708,  37.10,  12.23,   6.75
12/18/2007 18:03:45, 3830, 709,  39.09,  12.90,   6.77
12/18/2007 18:04:46, 3830, 706,  55.11,  18.19,   6.78
12/18/2007 18:04:46, 3830, 707,  47.42,  15.63,   6.73
12/18/2007 18:04:46, 3830, 708,  37.08,  12.23,   6.75
12/18/2007 18:04:46, 3830, 709,  39.08,  12.89,   6.77
12/18/2007 18:05:46, 3830, 706,  55.21,  18.22,   6.78
12/18/2007 18:05:46, 3830, 707,  47.50,  15.66,   6.73
12/18/2007 18:05:46, 3830, 708,  37.06,  12.22,   6.75
12/18/2007 18:05:46, 3830, 709,  39.09,  12.90,   6.77
12/18/2007 18:06:46, 3830, 706,  55.06,  18.17,   6.78
12/18/2007 18:06:46, 3830, 707,  47.43,  15.64,   6.73
12/18/2007 18:06:47, 3830, 708,  37.06,  12.22,   6.75
12/18/2007 18:06:47, 3830, 709,  39.08,  12.90,   6.77
12/18/2007 18:07:45, 3830, 706,  55.28,  18.24,   6.78
12/18/2007 18:07:45, 3830, 707,  47.44,  15.64,   6.73
12/18/2007 18:07:45, 3830, 708,  37.05,  12.22,   6.75
12/18/2007 18:07:45, 3830, 709,  39.11,  12.90,   6.77
12/18/2007 18:08:46, 3830, 706,  55.29,  18.25,   6.78
12/18/2007 18:08:46, 3830, 707,  47.39,  15.62,   6.73
12/18/2007 18:08:46, 3830, 708,  37.00,  12.20,   6.75
12/18/2007 18:08:46, 3830, 709,  39.09,  12.90,   6.77
12/18/2007 18:09:46, 3830, 706,  55.58,  18.34,   6.78
12/18/2007 18:09:46, 3830, 707,  47.40,  15.63,   6.73
12/18/2007 18:09:46, 3830, 708,  37.01,  12.20,   6.75
12/18/2007 18:09:46, 3830, 709,  39.11,  12.90,   6.77
12/18/2007 18:10:45, 3830, 706,  55.43,  18.29,   6.78
12/18/2007 18:10:45, 3830, 707,  47.30,  15.60,   6.73
12/18/2007 18:10:45, 3830, 708,  37.01,  12.21,   6.75
12/18/2007 18:10:45, 3830, 709,  39.10,  12.90,   6.77
12/18/2007 18:11:45, 3830, 706,  55.65,  18.37,   6.78
12/18/2007 18:11:45, 3830, 707,  47.33,  15.61,   6.73
12/18/2007 18:11:45, 3830, 708,  37.01,  12.21,   6.75
12/18/2007 18:11:46, 3830, 709,  39.11,  12.90,   6.77
12/18/2007 18:12:46, 3830, 706,  55.40,  18.28,   6.78
12/18/2007 18:12:46, 3830, 707,  47.30,  15.59,   6.73
12/18/2007 18:12:46, 3830, 708,  37.01,  12.21,   6.75
12/18/2007 18:12:46, 3830, 709,  39.10,  12.90,   6.77
12/18/2007 18:13:46, 3830, 706,  55.66,  18.37,   6.78
12/18/2007 18:13:46, 3830, 707,  47.28,  15.59,   6.73
12/18/2007 18:13:46, 3830, 708,  37.01,  12.21,   6.75
12/18/2007 18:13:46, 3830, 709,  39.12,  12.91,   6.77
12/18/2007 18:14:45, 3830, 706,  55.58,  18.34,   6.78
12/18/2007 18:14:45, 3830, 707,  47.33,  15.60,   6.73
12/18/2007 18:14:45, 3830, 708,  37.03,  12.21,   6.75
12/18/2007 18:14:45, 3830, 709,  39.11,  12.90,   6.77
12/18/2007 18:15:45, 3830, 706,  55.91,  18.45,   6.78
12/18/2007 18:15:45, 3830, 707,  47.38,  15.62,   6.73
12/18/2007 18:15:45, 3830, 708,  37.00,  12.20,   6.75
12/18/2007 18:15:45, 3830, 709,  39.13,  12.91,   6.77
12/18/2007 18:16:46, 3830, 706,  55.70,  18.38,   6.78
12/18/2007 18:16:46, 3830, 707,  47.27,  15.58,   6.73
12/18/2007 18:16:46, 3830, 708,  37.02,  12.21,   6.75
12/18/2007 18:16:46, 3830, 709,  39.11,  12.91,   6.77
12/18/2007 18:17:46, 3830, 706,  55.88,  18.44,   6.78
12/18/2007 18:17:46, 3830, 707,  47.32,  15.60,   6.73
12/18/2007 18:17:46, 3830, 708,  36.98,  12.20,   6.75
12/18/2007 18:17:46, 3830, 709,  39.13,  12.91,   6.77
12/18/2007 18:18:45, 3830, 706,  55.73,  18.39,   6.78
12/18/2007 18:18:45, 3830, 707,  47.38,  15.62,   6.73
12/18/2007 18:18:45, 3830, 708,  36.98,  12.19,   6.75
12/18/2007 18:18:45, 3830, 709,  39.12,  12.91,   6.77
12/18/2007 18:19:45, 3830, 706,  56.04,  18.49,   6.77
12/18/2007 18:19:46, 3830, 707,  47.35,  15.61,   6.73
12/18/2007 18:19:46, 3830, 708,  37.00,  12.20,   6.75
12/18/2007 18:19:46, 3830, 709,  39.14,  12.91,   6.77
12/18/2007 18:20:46, 3830, 706,  55.59,  18.35,   6.78
12/18/2007 18:20:46, 3830, 707,  47.40,  15.63,   6.73
12/18/2007 18:20:46, 3830, 708,  37.02,  12.21,   6.75
12/18/2007 18:20:46, 3830, 709,  39.13,  12.91,   6.77
12/18/2007 18:21:46, 3830, 706,  55.77,  18.41,   6.77
12/18/2007 18:21:46, 3830, 707,  47.39,  15.63,   6.73
12/18/2007 18:21:46, 3830, 708,  37.02,  12.21,   6.75
12/18/2007 18:21:46, 3830, 709,  39.14,  12.91,   6.77
12/18/2007 18:22:45, 3830, 706,  55.54,  18.33,   6.78
12/18/2007 18:22:45, 3830, 707,  47.32,  15.60,   6.73
12/18/2007 18:22:45, 3830, 708,  37.01,  12.20,   6.75
12/18/2007 18:22:45, 3830, 709,  39.13,  12.91,   6.77
12/18/2007 18:23:45, 3830, 706,  55.63,  18.36,   6.78
12/18/2007 18:23:45, 3830, 707,  47.32,  15.60,   6.73
12/18/2007 18:23:45, 3830, 708,  36.99,  12.20,   6.75
12/18/2007 18:23:46, 3830, 709,  39.15,  12.92,   6.77
12/18/2007 18:24:46, 3830, 706,  55.41,  18.29,   6.78
12/18/2007 18:24:46, 3830, 707,  47.33,  15.61,   6.74
12/18/2007 18:24:46, 3830, 708,  37.00,  12.20,   6.75
12/18/2007 18:24:46, 3830, 709,  39.14,  12.92,   6.77
12/18/2007 18:25:46, 3830, 706,  55.60,  18.35,   6.78
12/18/2007 18:25:46, 3830, 707,  47.55,  15.68,   6.74
12/18/2007 18:25:46, 3830, 708,  37.01,  12.20,   6.75
12/18/2007 18:25:46, 3830, 709,  39.15,  12.92,   6.77
12/18/2007 18:26:45, 3830, 706,  55.38,  18.28,   6.78
12/18/2007 18:26:45, 3830, 707,  47.49,  15.66,   6.74
12/18/2007 18:26:45, 3830, 708,  37.02,  12.21,   6.75
12/18/2007 18:26:45, 3830, 709,  39.14,  12.91,   6.77
12/18/2007 18:27:45, 3830, 706,  55.56,  18.34,   6.78
12/18/2007 18:27:45, 3830, 707,  47.46,  15.65,   6.74
12/18/2007 18:27:45, 3830, 708,  37.00,  12.20,   6.75
12/18/2007 18:27:46, 3830, 709,  39.16,  12.92,   6.77
12/18/2007 18:28:46, 3830, 706,  55.38,  18.28,   6.78
12/18/2007 18:28:46, 3830, 707,  47.53,  15.67,   6.74
12/18/2007 18:28:46, 3830, 708,  37.00,  12.20,   6.75
12/18/2007 18:28:46, 3830, 709,  39.15,  12.92,   6.77
12/18/2007 18:29:46, 3830, 706,  55.55,  18.33,   6.78
12/18/2007 18:29:46, 3830, 707,  47.48,  15.66,   6.74
12/18/2007 18:29:46, 3830, 708,  37.00,  12.20,   6.75
12/18/2007 18:29:46, 3830, 709,  39.17,  12.92,   6.77
12/18/2007 18:30:45, 3830, 706,  55.46,  18.30,   6.78
12/18/2007 18:30:45, 3830, 707,  47.43,  15.64,   6.74
12/18/2007 18:30:45, 3830, 708,  37.02,  12.21,   6.75
12/18/2007 18:30:45, 3830, 709,  39.16,  12.92,   6.77
12/18/2007 18:31:45, 3830, 706,  55.59,  18.35,   6.78
12/18/2007 18:31:45, 3830, 707,  47.44,  15.64,   6.74
12/18/2007 18:31:45, 3830, 708,  36.93,  12.18,   6.75
12/18/2007 18:31:45, 3830, 709,  39.17,  12.93,   6.77
12/18/2007 18:32:46, 3830, 706,  55.41,  18.29,   6.77
12/18/2007 18:32:46, 3830, 707,  47.34,  15.61,   6.73
12/18/2007 18:32:46, 3830, 708,  36.94,  12.18,   6.75
12/18/2007 18:32:46, 3830, 709,  39.16,  12.92,   6.77
12/18/2007 18:33:46, 3830, 706,  55.39,  18.28,   6.77
12/18/2007 18:33:46, 3830, 707,  47.38,  15.62,   6.73
12/18/2007 18:33:46, 3830, 708,  36.94,  12.18,   6.75
12/18/2007 18:33:46, 3830, 709,  39.19,  12.93,   6.77
12/18/2007 18:34:45, 3830, 706,  55.18,  18.21,   6.77
12/18/2007 18:34:45, 3830, 707,  47.35,  15.61,   6.73
12/18/2007 18:34:45, 3830, 708,  36.94,  12.18,   6.75
12/18/2007 18:34:45, 3830, 709,  39.17,  12.92,   6.77
12/18/2007 18:35:45, 3830, 706,  55.34,  18.26,   6.77
12/18/2007 18:35:45, 3830, 707,  47.36,  15.62,   6.73
12/18/2007 18:35:45, 3830, 708,  36.93,  12.18,   6.74
12/18/2007 18:35:45, 3830, 709,  39.19,  12.93,   6.77
12/18/2007 18:36:46, 3830, 706,  55.16,  18.20,   6.77
12/18/2007 18:36:46, 3830, 707,  47.32,  15.60,   6.73
12/18/2007 18:36:46, 3830, 708,  36.93,  12.18,   6.74
12/18/2007 18:36:46, 3830, 709,  39.17,  12.92,   6.76
12/18/2007 18:37:46, 3830, 706,  55.28,  18.24,   6.77
12/18/2007 18:37:46, 3830, 707,  47.36,  15.61,   6.73
12/18/2007 18:37:46, 3830, 708,  36.95,  12.18,   6.74
12/18/2007 18:37:46, 3830, 709,  39.19,  12.93,   6.76
12/18/2007 18:38:45, 3830, 706,  55.20,  18.21,   6.77
12/18/2007 18:38:45, 3830, 707,  47.42,  15.63,   6.73
12/18/2007 18:38:45, 3830, 708,  36.94,  12.18,   6.74
12/18/2007 18:38:45, 3830, 709,  39.19,  12.93,   6.76
12/18/2007 18:39:45, 3830, 706,  55.34,  18.26,   6.77
12/18/2007 18:39:45, 3830, 707,  47.36,  15.61,   6.73
12/18/2007 18:39:45, 3830, 708,  36.96,  12.19,   6.74
12/18/2007 18:39:46, 3830, 709,  39.20,  12.93,   6.76
12/18/2007 18:40:46, 3830, 706,  55.27,  18.24,   6.77
12/18/2007 18:40:46, 3830, 707,  47.44,  15.64,   6.73
12/18/2007 18:40:46, 3830, 708,  36.97,  12.19,   6.74
12/18/2007 18:40:46, 3830, 709,  39.19,  12.93,   6.76
12/18/2007 18:41:46, 3830, 706,  55.42,  18.29,   6.77
12/18/2007 18:41:46, 3830, 707,  47.40,  15.63,   6.73
12/18/2007 18:41:46, 3830, 708,  36.97,  12.19,   6.74
12/18/2007 18:41:46, 3830, 709,  39.21,  12.93,   6.76
12/18/2007 18:42:45, 3830, 706,  55.31,  18.25,   6.77
12/18/2007 18:42:45, 3830, 707,  47.44,  15.64,   6.73
12/18/2007 18:42:45, 3830, 708,  36.97,  12.19,   6.74
12/18/2007 18:42:45, 3830, 709,  39.20,  12.93,   6.76
12/18/2007 18:43:45, 3830, 706,  55.33,  18.26,   6.76
12/18/2007 18:43:45, 3830, 707,  47.42,  15.63,   6.72
12/18/2007 18:43:46, 3830, 708,  36.97,  12.19,   6.74
12/18/2007 18:43:46, 3830, 709,  39.22,  12.94,   6.76
12/18/2007 18:44:46, 3830, 706,  55.14,  18.19,   6.76
12/18/2007 18:44:46, 3830, 707,  47.41,  15.63,   6.72
12/18/2007 18:44:46, 3830, 708,  36.98,  12.19,   6.74
12/18/2007 18:44:46, 3830, 709,  39.21,  12.93,   6.76
12/18/2007 18:45:46, 3830, 706,  55.25,  18.23,   6.76
12/18/2007 18:45:46, 3830, 707,  47.41,  15.63,   6.72
12/18/2007 18:45:46, 3830, 708,  36.97,  12.19,   6.74
12/18/2007 18:45:46, 3830, 709,  39.22,  12.94,   6.76
12/18/2007 18:46:47, 3830, 706,  55.13,  18.19,   6.76
12/18/2007 18:46:47, 3830, 707,  47.38,  15.62,   6.72
12/18/2007 18:46:47, 3830, 708,  36.99,  12.20,   6.73
12/18/2007 18:46:47, 3830, 709,  39.21,  12.93,   6.76
12/18/2007 18:47:45, 3830, 706,  55.22,  18.22,   6.76
12/18/2007 18:47:45, 3830, 707,  47.42,  15.63,   6.72
12/18/2007 18:47:45, 3830, 708,  36.99,  12.19,   6.73
12/18/2007 18:47:45, 3830, 709,  39.24,  12.94,   6.75
12/18/2007 18:48:46, 3830, 706,  55.18,  18.20,   6.76
12/18/2007 18:48:46, 3830, 707,  47.43,  15.63,   6.72
12/18/2007 18:48:46, 3830, 708,  37.01,  12.20,   6.73
12/18/2007 18:48:46, 3830, 709,  39.22,  12.94,   6.75
12/18/2007 18:49:46, 3830, 706,  55.32,  18.25,   6.76
12/18/2007 18:49:46, 3830, 707,  47.46,  15.64,   6.72
12/18/2007 18:49:46, 3830, 708,  37.00,  12.20,   6.73
12/18/2007 18:49:46, 3830, 709,  39.24,  12.94,   6.75
12/18/2007 18:50:45, 3830, 706,  55.17,  18.20,   6.76
12/18/2007 18:50:45, 3830, 707,  47.38,  15.62,   6.72
12/18/2007 18:50:45, 3830, 708,  37.02,  12.20,   6.73
12/18/2007 18:50:45, 3830, 709,  39.23,  12.94,   6.75
12/18/2007 18:51:46, 3830, 706,  55.28,  18.24,   6.75
12/18/2007 18:51:46, 3830, 707,  47.42,  15.63,   6.72
12/18/2007 18:51:46, 3830, 708,  37.00,  12.20,   6.73
12/18/2007 18:51:46, 3830, 709,  39.25,  12.94,   6.75
12/18/2007 18:52:46, 3830, 706,  55.11,  18.18,   6.75
12/18/2007 18:52:46, 3830, 707,  47.43,  15.63,   6.72
12/18/2007 18:52:46, 3830, 708,  37.01,  12.20,   6.73
12/18/2007 18:52:46, 3830, 709,  39.24,  12.94,   6.75
12/18/2007 18:53:45, 3830, 706,  55.23,  18.22,   6.75
12/18/2007 18:53:45, 3830, 707,  47.42,  15.63,   6.72
12/18/2007 18:53:45, 3830, 708,  36.99,  12.19,   6.73
12/18/2007 18:53:45, 3830, 709,  39.26,  12.95,   6.75
12/18/2007 18:54:45, 3830, 706,  55.08,  18.17,   6.75
12/18/2007 18:54:46, 3830, 707,  47.40,  15.62,   6.71
12/18/2007 18:54:46, 3830, 708,  37.02,  12.20,   6.73
12/18/2007 18:54:46, 3830, 709,  39.25,  12.94,   6.75
12/18/2007 18:55:46, 3830, 706,  55.33,  18.25,   6.75
12/18/2007 18:55:46, 3830, 707,  47.39,  15.62,   6.71
12/18/2007 18:55:46, 3830, 708,  36.98,  12.19,   6.73
12/18/2007 18:55:46, 3830, 709,  39.26,  12.95,   6.75
12/18/2007 18:56:46, 3830, 706,  55.32,  18.25,   6.75
12/18/2007 18:56:46, 3830, 707,  47.38,  15.61,   6.71
12/18/2007 18:56:46, 3830, 708,  36.98,  12.19,   6.73
12/18/2007 18:56:46, 3830, 709,  39.26,  12.95,   6.75
12/18/2007 18:57:45, 3830, 706,  55.43,  18.28,   6.75
12/18/2007 18:57:45, 3830, 707,  47.36,  15.61,   6.71
12/18/2007 18:57:45, 3830, 708,  36.98,  12.19,   6.73
12/18/2007 18:57:45, 3830, 709,  39.27,  12.95,   6.74
12/18/2007 18:58:46, 3830, 706,  55.28,  18.23,   6.75
12/18/2007 18:58:46, 3830, 707,  47.34,  15.60,   6.71
12/18/2007 18:58:46, 3830, 708,  36.95,  12.18,   6.73
12/18/2007 18:58:46, 3830, 709,  39.26,  12.95,   6.74
12/18/2007 18:59:46, 3830, 706,  55.42,  18.28,   6.75
12/18/2007 18:59:46, 3830, 707,  47.38,  15.61,   6.71
12/18/2007 18:59:46, 3830, 708,  36.98,  12.19,   6.72
12/18/2007 18:59:46, 3830, 709,  39.28,  12.95,   6.74
12/18/2007 19:00:45, 3830, 706,  55.16,  18.19,   6.75
12/18/2007 19:00:45, 3830, 707,  47.35,  15.60,   6.71
12/18/2007 19:00:45, 3830, 708,  36.97,  12.19,   6.72
12/18/2007 19:00:45, 3830, 709,  39.27,  12.95,   6.74
12/18/2007 19:01:45, 3830, 706,  55.27,  18.23,   6.74
12/18/2007 19:01:46, 3830, 707,  47.36,  15.61,   6.71
12/18/2007 19:01:46, 3830, 708,  36.97,  12.19,   6.72
12/18/2007 19:01:46, 3830, 709,  39.28,  12.95,   6.74
12/18/2007 19:02:46, 3830, 706,  55.15,  18.19,   6.74
12/18/2007 19:02:46, 3830, 707,  47.32,  15.59,   6.71
12/18/2007 19:02:46, 3830, 708,  36.96,  12.18,   6.72
12/18/2007 19:02:46, 3830, 709,  39.27,  12.95,   6.74
12/18/2007 19:03:45, 3830, 706,  55.32,  18.24,   6.74
12/18/2007 19:03:45, 3830, 707,  47.42,  15.63,   6.71
12/18/2007 19:03:45, 3830, 708,  36.96,  12.18,   6.72
12/18/2007 19:03:45, 3830, 709,  39.29,  12.96,   6.74
12/18/2007 19:04:46, 3830, 706,  55.30,  18.24,   6.74
12/18/2007 19:04:46, 3830, 707,  47.46,  15.64,   6.71
12/18/2007 19:04:46, 3830, 708,  36.95,  12.18,   6.72
12/18/2007 19:04:46, 3830, 709,  39.28,  12.95,   6.74
12/18/2007 19:05:46, 3830, 706,  55.52,  18.31,   6.74
12/18/2007 19:05:46, 3830, 707,  47.49,  15.65,   6.70
12/18/2007 19:05:46, 3830, 708,  36.95,  12.18,   6.72
12/18/2007 19:05:46, 3830, 709,  39.30,  12.96,   6.74
12/18/2007 19:06:45, 3830, 706,  55.39,  18.27,   6.74
12/18/2007 19:06:45, 3830, 707,  47.41,  15.62,   6.70
12/18/2007 19:06:45, 3830, 708,  36.95,  12.18,   6.72
12/18/2007 19:06:45, 3830, 709,  39.28,  12.95,   6.73
12/18/2007 19:07:45, 3830, 706,  55.41,  18.27,   6.74
12/18/2007 19:07:46, 3830, 707,  47.43,  15.63,   6.70
12/18/2007 19:07:46, 3830, 708,  36.94,  12.17,   6.71
12/18/2007 19:07:46, 3830, 709,  39.30,  12.96,   6.73
12/18/2007 19:08:46, 3830, 706,  55.24,  18.21,   6.73
12/18/2007 19:08:46, 3830, 707,  47.34,  15.59,   6.70
12/18/2007 19:08:46, 3830, 708,  36.90,  12.16,   6.71
12/18/2007 19:08:46, 3830, 709,  39.29,  12.95,   6.73
12/18/2007 19:09:46, 3830, 706,  55.38,  18.26,   6.73
12/18/2007 19:09:46, 3830, 707,  47.33,  15.59,   6.70
12/18/2007 19:09:46, 3830, 708,  36.92,  12.16,   6.71
12/18/2007 19:09:46, 3830, 709,  39.30,  12.96,   6.73
12/18/2007 19:10:45, 3830, 706,  55.19,  18.19,   6.73
12/18/2007 19:10:45, 3830, 707,  47.29,  15.58,   6.70
12/18/2007 19:10:45, 3830, 708,  36.90,  12.16,   6.71
12/18/2007 19:10:45, 3830, 709,  39.30,  12.96,   6.73
12/18/2007 19:11:46, 3830, 706,  55.35,  18.25,   6.73
12/18/2007 19:11:46, 3830, 707,  47.32,  15.59,   6.69
12/18/2007 19:11:46, 3830, 708,  36.91,  12.16,   6.71
12/18/2007 19:11:46, 3830, 709,  39.32,  12.96,   6.73
12/18/2007 19:12:46, 3830, 706,  55.10,  18.16,   6.72
12/18/2007 19:12:46, 3830, 707,  47.35,  15.60,   6.69
12/18/2007 19:12:46, 3830, 708,  36.90,  12.16,   6.70
12/18/2007 19:12:46, 3830, 709,  39.31,  12.96,   6.72
12/18/2007 19:13:45, 3830, 706,  55.17,  18.18,   6.72
12/18/2007 19:13:45, 3830, 707,  47.37,  15.60,   6.69
12/18/2007 19:13:45, 3830, 708,  36.91,  12.16,   6.70
12/18/2007 19:13:45, 3830, 709,  39.33,  12.96,   6.72
12/18/2007 19:14:46, 3830, 706,  55.05,  18.14,   6.72
12/18/2007 19:14:46, 3830, 707,  47.38,  15.61,   6.69
12/18/2007 19:14:46, 3830, 708,  36.92,  12.16,   6.70
12/18/2007 19:14:46, 3830, 709,  39.32,  12.96,   6.72
12/18/2007 19:15:46, 3830, 706,  55.24,  18.21,   6.72
12/18/2007 19:15:46, 3830, 707,  47.40,  15.61,   6.69
12/18/2007 19:15:46, 3830, 708,  36.92,  12.16,   6.70
12/18/2007 19:15:46, 3830, 709,  39.34,  12.97,   6.72
12/18/2007 19:16:45, 3830, 706,  55.10,  18.16,   6.72
12/18/2007 19:16:45, 3830, 707,  47.34,  15.59,   6.69
12/18/2007 19:16:45, 3830, 708,  36.95,  12.17,   6.70
12/18/2007 19:16:45, 3830, 709,  39.33,  12.96,   6.72
12/18/2007 19:17:45, 3830, 706,  55.21,  18.20,   6.72
12/18/2007 19:17:45, 3830, 707,  47.36,  15.60,   6.68
12/18/2007 19:17:45, 3830, 708,  36.95,  12.17,   6.70
12/18/2007 19:17:46, 3830, 709,  39.34,  12.97,   6.72
12/18/2007 19:18:46, 3830, 706,  55.13,  18.17,   6.72
12/18/2007 19:18:46, 3830, 707,  47.40,  15.61,   6.68
12/18/2007 19:18:46, 3830, 708,  36.97,  12.18,   6.70
12/18/2007 19:18:46, 3830, 709,  39.33,  12.96,   6.72
12/18/2007 19:19:46, 3830, 706,  55.11,  18.16,   6.72
12/18/2007 19:19:46, 3830, 707,  47.40,  15.61,   6.68
12/18/2007 19:19:46, 3830, 708,  36.96,  12.17,   6.70
12/18/2007 19:19:46, 3830, 709,  39.34,  12.97,   6.72
12/18/2007 19:20:45, 3830, 706,  55.00,  18.13,   6.72
12/18/2007 19:20:45, 3830, 707,  47.42,  15.62,   6.68
12/18/2007 19:20:45, 3830, 708,  36.94,  12.17,   6.70
12/18/2007 19:20:45, 3830, 709,  39.34,  12.97,   6.72
12/18/2007 19:21:45, 3830, 706,  55.21,  18.20,   6.72
12/18/2007 19:21:45, 3830, 707,  47.40,  15.61,   6.68
12/18/2007 19:21:45, 3830, 708,  36.93,  12.16,   6.70
12/18/2007 19:21:46, 3830, 709,  39.35,  12.97,   6.72
12/18/2007 19:22:46, 3830, 706,  55.02,  18.13,   6.72
12/18/2007 19:22:46, 3830, 707,  47.36,  15.60,   6.68
12/18/2007 19:22:46, 3830, 708,  36.92,  12.16,   6.70
12/18/2007 19:22:46, 3830, 709,  39.35,  12.97,   6.72
12/18/2007 19:23:46, 3830, 706,  55.09,  18.16,   6.72
12/18/2007 19:23:46, 3830, 707,  47.42,  15.62,   6.68
12/18/2007 19:23:46, 3830, 708,  36.96,  12.17,   6.70
12/18/2007 19:23:46, 3830, 709,  39.35,  12.97,   6.72
12/18/2007 19:24:45, 3830, 706,  54.94,  18.11,   6.72
12/18/2007 19:24:45, 3830, 707,  47.37,  15.60,   6.68
12/18/2007 19:24:45, 3830, 708,  36.97,  12.18,   6.70
12/18/2007 19:24:45, 3830, 709,  39.34,  12.97,   6.72
12/18/2007 19:25:46, 3830, 706,  55.11,  18.17,   6.72
12/18/2007 19:25:46, 3830, 707,  47.41,  15.61,   6.68
12/18/2007 19:25:46, 3830, 708,  36.92,  12.16,   6.70
12/18/2007 19:25:46, 3830, 709,  39.36,  12.97,   6.72
12/18/2007 19:26:46, 3830, 706,  54.99,  18.12,   6.72
12/18/2007 19:26:46, 3830, 707,  47.39,  15.61,   6.69
12/18/2007 19:26:46, 3830, 708,  36.91,  12.16,   6.70
12/18/2007 19:26:46, 3830, 709,  39.35,  12.97,   6.72
12/18/2007 19:27:45, 3830, 706,  55.13,  18.17,   6.72
12/18/2007 19:27:45, 3830, 707,  47.43,  15.62,   6.69
12/18/2007 19:27:45, 3830, 708,  36.90,  12.16,   6.70
12/18/2007 19:27:45, 3830, 709,  39.36,  12.97,   6.72
12/18/2007 19:28:46, 3830, 706,  54.99,  18.13,   6.72
12/18/2007 19:28:46, 3830, 707,  47.35,  15.59,   6.69
12/18/2007 19:28:46, 3830, 708,  36.90,  12.16,   6.70
12/18/2007 19:28:46, 3830, 709,  39.35,  12.97,   6.72
12/18/2007 19:29:46, 3830, 706,  55.21,  18.20,   6.72
12/18/2007 19:29:46, 3830, 707,  47.44,  15.62,   6.69
12/18/2007 19:29:46, 3830, 708,  36.88,  12.15,   6.70
12/18/2007 19:29:46, 3830, 709,  39.37,  12.98,   6.72
12/18/2007 19:30:45, 3830, 706,  55.05,  18.15,   6.72
12/18/2007 19:30:45, 3830, 707,  47.39,  15.61,   6.69
12/18/2007 19:30:45, 3830, 708,  36.85,  12.14,   6.70
12/18/2007 19:30:45, 3830, 709,  39.35,  12.97,   6.72
12/18/2007 19:31:46, 3830, 706,  55.12,  18.17,   6.72
12/18/2007 19:31:46, 3830, 707,  47.46,  15.63,   6.69
12/18/2007 19:31:46, 3830, 708,  36.85,  12.14,   6.71
12/18/2007 19:31:46, 3830, 709,  39.37,  12.98,   6.73
12/18/2007 19:32:46, 3830, 706,  54.96,  18.12,   6.73
12/18/2007 19:32:46, 3830, 707,  47.44,  15.63,   6.69
12/18/2007 19:32:46, 3830, 708,  36.82,  12.13,   6.71
12/18/2007 19:32:46, 3830, 709,  39.36,  12.97,   6.73
12/18/2007 19:33:45, 3830, 706,  55.00,  18.13,   6.73
12/18/2007 19:33:45, 3830, 707,  47.50,  15.65,   6.69
12/18/2007 19:33:45, 3830, 708,  36.82,  12.13,   6.71
12/18/2007 19:33:45, 3830, 709,  39.37,  12.98,   6.73
12/18/2007 19:34:45, 3830, 706,  54.88,  18.09,   6.73
12/18/2007 19:34:45, 3830, 707,  47.45,  15.63,   6.69
12/18/2007 19:34:45, 3830, 708,  36.80,  12.13,   6.71
12/18/2007 19:34:46, 3830, 709,  39.36,  12.97,   6.73
12/18/2007 19:35:46, 3830, 706,  55.02,  18.14,   6.73
12/18/2007 19:35:46, 3830, 707,  47.53,  15.66,   6.69
12/18/2007 19:35:46, 3830, 708,  36.82,  12.13,   6.71
12/18/2007 19:35:46, 3830, 709,  39.37,  12.98,   6.73
12/18/2007 19:36:46, 3830, 706,  54.91,  18.10,   6.73
12/18/2007 19:36:46, 3830, 707,  47.52,  15.65,   6.69
12/18/2007 19:36:46, 3830, 708,  36.81,  12.13,   6.71
12/18/2007 19:36:46, 3830, 709,  39.37,  12.98,   6.73
12/18/2007 19:37:45, 3830, 706,  55.04,  18.15,   6.73
12/18/2007 19:37:45, 3830, 707,  47.50,  15.65,   6.69
12/18/2007 19:37:45, 3830, 708,  36.82,  12.13,   6.71
12/18/2007 19:37:45, 3830, 709,  39.38,  12.98,   6.73
12/18/2007 19:38:45, 3830, 706,  55.19,  18.19,   6.73
12/18/2007 19:38:45, 3830, 707,  47.48,  15.64,   6.69
12/18/2007 19:38:46, 3830, 708,  36.80,  12.13,   6.71
12/18/2007 19:38:46, 3830, 709,  39.37,  12.98,   6.73
12/18/2007 19:39:46, 3830, 706,  55.48,  18.29,   6.73
12/18/2007 19:39:46, 3830, 707,  47.44,  15.63,   6.69
12/18/2007 19:39:46, 3830, 708,  36.82,  12.13,   6.71
12/18/2007 19:39:46, 3830, 709,  39.39,  12.98,   6.73
12/18/2007 19:40:46, 3830, 706,  55.25,  18.22,   6.73
12/18/2007 19:40:46, 3830, 707,  47.35,  15.60,   6.69
12/18/2007 19:40:46, 3830, 708,  36.82,  12.13,   6.71
12/18/2007 19:40:46, 3830, 709,  39.37,  12.98,   6.73
12/18/2007 19:41:45, 3830, 706,  55.32,  18.24,   6.73
12/18/2007 19:41:45, 3830, 707,  47.38,  15.61,   6.69
12/18/2007 19:41:45, 3830, 708,  36.83,  12.13,   6.71
12/18/2007 19:41:45, 3830, 709,  39.39,  12.98,   6.73
12/18/2007 19:42:45, 3830, 706,  55.22,  18.20,   6.72
12/18/2007 19:42:46, 3830, 707,  47.43,  15.62,   6.69
12/18/2007 19:42:46, 3830, 708,  36.83,  12.14,   6.71
12/18/2007 19:42:46, 3830, 709,  39.39,  12.98,   6.73
12/18/2007 19:43:46, 3830, 706,  55.72,  18.37,   6.72
12/18/2007 19:43:46, 3830, 707,  47.43,  15.62,   6.69
12/18/2007 19:43:46, 3830, 708,  36.84,  12.14,   6.70
12/18/2007 19:43:46, 3830, 709,  39.40,  12.99,   6.73
12/18/2007 19:44:46, 3830, 706,  55.54,  18.31,   6.72
12/18/2007 19:44:46, 3830, 707,  47.32,  15.59,   6.69
12/18/2007 19:44:46, 3830, 708,  36.82,  12.13,   6.70
12/18/2007 19:44:46, 3830, 709,  39.39,  12.98,   6.72
12/18/2007 19:45:45, 3830, 706,  55.70,  18.36,   6.72
12/18/2007 19:45:45, 3830, 707,  47.42,  15.62,   6.69
12/18/2007 19:45:45, 3830, 708,  36.83,  12.13,   6.70
12/18/2007 19:45:45, 3830, 709,  39.40,  12.99,   6.72
12/18/2007 19:46:46, 3830, 706,  55.33,  18.24,   6.72
12/18/2007 19:46:46, 3830, 707,  47.35,  15.60,   6.69
12/18/2007 19:46:46, 3830, 708,  36.84,  12.14,   6.70
12/18/2007 19:46:46, 3830, 709,  39.40,  12.98,   6.72
12/18/2007 19:47:46, 3830, 706,  55.59,  18.32,   6.72
12/18/2007 19:47:46, 3830, 707,  47.44,  15.62,   6.69
12/18/2007 19:47:46, 3830, 708,  36.85,  12.14,   6.70
12/18/2007 19:47:46, 3830, 709,  39.41,  12.99,   6.72
12/18/2007 19:48:45, 3830, 706,  55.38,  18.25,   6.72
12/18/2007 19:48:45, 3830, 707,  47.36,  15.60,   6.68
12/18/2007 19:48:45, 3830, 708,  36.87,  12.15,   6.70
12/18/2007 19:48:45, 3830, 709,  39.40,  12.99,   6.72
12/18/2007 19:49:46, 3830, 706,  55.49,  18.29,   6.71
12/18/2007 19:49:46, 3830, 707,  47.40,  15.61,   6.68
12/18/2007 19:49:46, 3830, 708,  36.86,  12.14,   6.70
12/18/2007 19:49:46, 3830, 709,  39.42,  12.99,   6.72
12/18/2007 19:50:45, 3830, 706,  55.12,  18.17,   6.71
12/18/2007 19:50:45, 3830, 707,  47.36,  15.60,   6.68
12/18/2007 19:50:45, 3830, 708,  36.86,  12.14,   6.70
12/18/2007 19:50:45, 3830, 709,  39.42,  12.99,   6.72
12/18/2007 19:51:46, 3830, 706,  55.44,  18.27,   6.71
12/18/2007 19:51:46, 3830, 707,  47.42,  15.62,   6.68
12/18/2007 19:51:46, 3830, 708,  36.84,  12.13,   6.70
12/18/2007 19:51:46, 3830, 709,  39.43,  13.00,   6.71
12/18/2007 19:52:46, 3830, 706,  54.99,  18.12,   6.71
12/18/2007 19:52:46, 3830, 707,  47.40,  15.61,   6.68
12/18/2007 19:52:46, 3830, 708,  36.83,  12.13,   6.69
12/18/2007 19:52:46, 3830, 709,  39.42,  12.99,   6.71
12/18/2007 19:53:45, 3830, 706,  55.09,  18.16,   6.71
12/18/2007 19:53:45, 3830, 707,  47.39,  15.60,   6.68
12/18/2007 19:53:45, 3830, 708,  36.83,  12.13,   6.69
12/18/2007 19:53:45, 3830, 709,  39.44,  13.00,   6.71
12/18/2007 19:54:45, 3830, 706,  54.93,  18.10,   6.71
12/18/2007 19:54:46, 3830, 707,  47.35,  15.59,   6.68
12/18/2007 19:54:46, 3830, 708,  36.84,  12.13,   6.69
12/18/2007 19:54:46, 3830, 709,  39.42,  12.99,   6.71
12/18/2007 19:55:46, 3830, 706,  55.06,  18.14,   6.71
12/18/2007 19:55:46, 3830, 707,  47.38,  15.60,   6.68
12/18/2007 19:55:46, 3830, 708,  36.82,  12.13,   6.69
12/18/2007 19:55:46, 3830, 709,  39.44,  13.00,   6.71
12/18/2007 19:56:46, 3830, 706,  55.02,  18.13,   6.71
12/18/2007 19:56:46, 3830, 707,  47.39,  15.60,   6.67
12/18/2007 19:56:46, 3830, 708,  36.82,  12.13,   6.69
12/18/2007 19:56:46, 3830, 709,  39.43,  12.99,   6.71
12/18/2007 19:57:45, 3830, 706,  55.08,  18.15,   6.71
12/18/2007 19:57:45, 3830, 707,  47.48,  15.63,   6.67
12/18/2007 19:57:45, 3830, 708,  36.81,  12.12,   6.69
12/18/2007 19:57:45, 3830, 709,  39.45,  13.00,   6.71
12/18/2007 19:58:46, 3830, 706,  54.95,  18.11,   6.71
12/18/2007 19:58:46, 3830, 707,  47.43,  15.62,   6.67
12/18/2007 19:58:46, 3830, 708,  36.78,  12.11,   6.69
12/18/2007 19:58:46, 3830, 709,  39.44,  12.99,   6.71
12/18/2007 19:59:46, 3830, 706,  54.98,  18.11,   6.70
12/18/2007 19:59:46, 3830, 707,  47.41,  15.61,   6.67
12/18/2007 19:59:46, 3830, 708,  36.79,  12.12,   6.69
12/18/2007 19:59:46, 3830, 709,  39.45,  13.00,   6.71
12/18/2007 20:00:45, 3830, 706,  54.84,  18.07,   6.70
12/18/2007 20:00:45, 3830, 707,  47.46,  15.63,   6.67
12/18/2007 20:00:45, 3830, 708,  36.77,  12.11,   6.69
12/18/2007 20:00:45, 3830, 709,  39.44,  13.00,   6.71
12/18/2007 20:01:45, 3830, 706,  54.88,  18.08,   6.70
12/18/2007 20:01:45, 3830, 707,  47.43,  15.62,   6.67
12/18/2007 20:01:45, 3830, 708,  36.78,  12.11,   6.69
12/18/2007 20:01:45, 3830, 709,  39.46,  13.00,   6.71
12/18/2007 20:02:46, 3830, 706,  54.83,  18.06,   6.70
12/18/2007 20:02:46, 3830, 707,  47.40,  15.61,   6.67
12/18/2007 20:02:46, 3830, 708,  36.76,  12.11,   6.69
12/18/2007 20:02:46, 3830, 709,  39.45,  13.00,   6.71
12/18/2007 20:03:46, 3830, 706,  54.89,  18.08,   6.70
12/18/2007 20:03:46, 3830, 707,  47.46,  15.62,   6.67
12/18/2007 20:03:46, 3830, 708,  36.77,  12.11,   6.69
12/18/2007 20:03:46, 3830, 709,  39.46,  13.00,   6.70
12/18/2007 20:04:45, 3830, 706,  54.76,  18.04,   6.70
12/18/2007 20:04:45, 3830, 707,  47.42,  15.61,   6.67
12/18/2007 20:04:45, 3830, 708,  36.76,  12.11,   6.69
12/18/2007 20:04:45, 3830, 709,  39.45,  13.00,   6.70
12/18/2007 20:05:46, 3830, 706,  54.88,  18.08,   6.70
12/18/2007 20:05:46, 3830, 707,  47.42,  15.61,   6.67
12/18/2007 20:05:46, 3830, 708,  36.76,  12.10,   6.69
12/18/2007 20:05:46, 3830, 709,  39.47,  13.00,   6.70
12/18/2007 20:06:46, 3830, 706,  54.81,  18.06,   6.70
12/18/2007 20:06:46, 3830, 707,  47.43,  15.62,   6.67
12/18/2007 20:06:46, 3830, 708,  36.75,  12.10,   6.68
12/18/2007 20:06:46, 3830, 709,  39.46,  13.00,   6.70
12/18/2007 20:07:45, 3830, 706,  54.96,  18.11,   6.70
12/18/2007 20:07:45, 3830, 707,  47.48,  15.63,   6.67
12/18/2007 20:07:45, 3830, 708,  36.75,  12.10,   6.68
12/18/2007 20:07:45, 3830, 709,  39.48,  13.01,   6.70
12/18/2007 20:08:46, 3830, 706,  54.86,  18.07,   6.70
12/18/2007 20:08:46, 3830, 707,  47.46,  15.63,   6.67
12/18/2007 20:08:46, 3830, 708,  36.77,  12.11,   6.68
12/18/2007 20:08:46, 3830, 709,  39.46,  13.00,   6.70
12/18/2007 20:09:46, 3830, 706,  55.02,  18.12,   6.70
12/18/2007 20:09:46, 3830, 707,  47.47,  15.63,   6.67
12/18/2007 20:09:46, 3830, 708,  36.77,  12.11,   6.68
12/18/2007 20:09:46, 3830, 709,  39.48,  13.00,   6.70
12/18/2007 20:10:45, 3830, 706,  54.93,  18.10,   6.70
12/18/2007 20:10:45, 3830, 707,  47.39,  15.60,   6.67
12/18/2007 20:10:45, 3830, 708,  36.75,  12.10,   6.68
12/18/2007 20:10:45, 3830, 709,  39.47,  13.00,   6.70
12/18/2007 20:11:46, 3830, 706,  55.11,  18.16,   6.70
12/18/2007 20:11:46, 3830, 707,  47.42,  15.61,   6.67
12/18/2007 20:11:46, 3830, 708,  36.76,  12.10,   6.68
12/18/2007 20:11:46, 3830, 709,  39.48,  13.01,   6.70
12/18/2007 20:12:46, 3830, 706,  54.91,  18.09,   6.70
12/18/2007 20:12:46, 3830, 707,  47.39,  15.60,   6.67
12/18/2007 20:12:46, 3830, 708,  36.74,  12.10,   6.68
12/18/2007 20:12:46, 3830, 709,  39.48,  13.01,   6.70
12/18/2007 20:13:45, 3830, 706,  55.06,  18.14,   6.70
12/18/2007 20:13:45, 3830, 707,  47.44,  15.62,   6.66
12/18/2007 20:13:45, 3830, 708,  36.77,  12.11,   6.68
12/18/2007 20:13:45, 3830, 709,  39.49,  13.01,   6.70
12/18/2007 20:14:46, 3830, 706,  54.92,  18.09,   6.70
12/18/2007 20:14:46, 3830, 707,  47.41,  15.60,   6.66
12/18/2007 20:14:46, 3830, 708,  36.75,  12.10,   6.68
12/18/2007 20:14:46, 3830, 709,  39.49,  13.01,   6.70
12/18/2007 20:15:46, 3830, 706,  55.09,  18.15,   6.69
12/18/2007 20:15:46, 3830, 707,  47.41,  15.61,   6.66
12/18/2007 20:15:46, 3830, 708,  36.75,  12.10,   6.68
12/18/2007 20:15:46, 3830, 709,  39.50,  13.01,   6.70
12/18/2007 20:16:45, 3830, 706,  54.96,  18.11,   6.69
12/18/2007 20:16:45, 3830, 707,  47.43,  15.61,   6.66
12/18/2007 20:16:45, 3830, 708,  36.76,  12.10,   6.68
12/18/2007 20:16:45, 3830, 709,  39.49,  13.01,   6.70
12/18/2007 20:17:45, 3830, 706,  55.08,  18.14,   6.69
12/18/2007 20:17:46, 3830, 707,  47.45,  15.62,   6.66
12/18/2007 20:17:46, 3830, 708,  36.76,  12.10,   6.68
12/18/2007 20:17:46, 3830, 709,  39.51,  13.01,   6.70
12/18/2007 20:18:46, 3830, 706,  54.91,  18.09,   6.69
12/18/2007 20:18:46, 3830, 707,  47.50,  15.63,   6.66
12/18/2007 20:18:46, 3830, 708,  36.75,  12.10,   6.68
12/18/2007 20:18:46, 3830, 709,  39.49,  13.01,   6.70
12/18/2007 20:19:46, 3830, 706,  55.00,  18.12,   6.69
12/18/2007 20:19:46, 3830, 707,  47.52,  15.64,   6.66
12/18/2007 20:19:46, 3830, 708,  36.76,  12.11,   6.68
12/18/2007 20:19:46, 3830, 709,  39.51,  13.01,   6.70
12/18/2007 20:20:45, 3830, 706,  54.85,  18.07,   6.69
12/18/2007 20:20:45, 3830, 707,  47.48,  15.63,   6.66
12/18/2007 20:20:45, 3830, 708,  36.75,  12.10,   6.68
12/18/2007 20:20:45, 3830, 709,  39.49,  13.01,   6.70
12/18/2007 20:21:45, 3830, 706,  55.03,  18.13,   6.69
12/18/2007 20:21:46, 3830, 707,  47.52,  15.64,   6.66
12/18/2007 20:21:46, 3830, 708,  36.77,  12.11,   6.68
12/18/2007 20:21:46, 3830, 709,  39.52,  13.02,   6.70
12/18/2007 20:22:46, 3830, 706,  54.87,  18.07,   6.69
12/18/2007 20:22:46, 3830, 707,  47.50,  15.64,   6.66
12/18/2007 20:22:46, 3830, 708,  36.77,  12.11,   6.68
12/18/2007 20:22:46, 3830, 709,  39.50,  13.01,   6.70
12/18/2007 20:23:45, 3830, 706,  54.96,  18.10,   6.69
12/18/2007 20:23:45, 3830, 707,  47.53,  15.65,   6.66
12/18/2007 20:23:45, 3830, 708,  36.76,  12.11,   6.68
12/18/2007 20:23:45, 3830, 709,  39.52,  13.02,   6.70
12/18/2007 20:24:46, 3830, 706,  54.92,  18.09,   6.69
12/18/2007 20:24:46, 3830, 707,  47.38,  15.60,   6.66
12/18/2007 20:24:46, 3830, 708,  36.79,  12.11,   6.68
12/18/2007 20:24:46, 3830, 709,  39.51,  13.01,   6.70
12/18/2007 20:25:46, 3830, 706,  55.14,  18.16,   6.69
12/18/2007 20:25:46, 3830, 707,  47.38,  15.59,   6.66
12/18/2007 20:25:46, 3830, 708,  36.77,  12.11,   6.68
12/18/2007 20:25:46, 3830, 709,  39.52,  13.02,   6.70
12/18/2007 20:26:45, 3830, 706,  55.05,  18.13,   6.69
12/18/2007 20:26:45, 3830, 707,  47.35,  15.59,   6.66
12/18/2007 20:26:45, 3830, 708,  36.74,  12.10,   6.68
12/18/2007 20:26:45, 3830, 709,  39.51,  13.01,   6.70
12/18/2007 20:27:46, 3830, 706,  55.15,  18.17,   6.69
12/18/2007 20:27:46, 3830, 707,  47.33,  15.58,   6.66
12/18/2007 20:27:46, 3830, 708,  36.76,  12.10,   6.68
12/18/2007 20:27:46, 3830, 709,  39.53,  13.02,   6.69
12/18/2007 20:28:46, 3830, 706,  54.83,  18.06,   6.69
12/18/2007 20:28:46, 3830, 707,  47.30,  15.57,   6.66
12/18/2007 20:28:46, 3830, 708,  36.76,  12.10,   6.68
12/18/2007 20:28:46, 3830, 709,  39.52,  13.02,   6.69
12/18/2007 20:29:45, 3830, 706,  54.93,  18.09,   6.69
12/18/2007 20:29:45, 3830, 707,  47.36,  15.59,   6.66
12/18/2007 20:29:45, 3830, 708,  36.76,  12.10,   6.67
12/18/2007 20:29:45, 3830, 709,  39.53,  13.02,   6.69
12/18/2007 20:30:45, 3830, 706,  54.78,  18.04,   6.69
12/18/2007 20:30:45, 3830, 707,  47.40,  15.60,   6.66
12/18/2007 20:30:45, 3830, 708,  36.75,  12.10,   6.67
12/18/2007 20:30:46, 3830, 709,  39.52,  13.02,   6.69
12/18/2007 20:31:46, 3830, 706,  54.83,  18.06,   6.69
12/18/2007 20:31:46, 3830, 707,  47.43,  15.61,   6.66
12/18/2007 20:31:46, 3830, 708,  36.75,  12.10,   6.67
12/18/2007 20:31:46, 3830, 709,  39.54,  13.02,   6.69
12/18/2007 20:32:46, 3830, 706,  54.70,  18.01,   6.68
12/18/2007 20:32:46, 3830, 707,  47.41,  15.60,   6.65
12/18/2007 20:32:46, 3830, 708,  36.78,  12.11,   6.67
12/18/2007 20:32:46, 3830, 709,  39.54,  13.02,   6.69
12/18/2007 20:33:45, 3830, 706,  54.77,  18.04,   6.68
12/18/2007 20:33:45, 3830, 707,  47.40,  15.60,   6.65
12/18/2007 20:33:45, 3830, 708,  36.77,  12.10,   6.67
12/18/2007 20:33:45, 3830, 709,  39.55,  13.02,   6.69
12/18/2007 20:34:45, 3830, 706,  54.66,  18.00,   6.68
12/18/2007 20:34:45, 3830, 707,  47.39,  15.59,   6.65
12/18/2007 20:34:45, 3830, 708,  36.76,  12.10,   6.67
12/18/2007 20:34:46, 3830, 709,  39.54,  13.02,   6.69
12/18/2007 20:35:46, 3830, 706,  54.73,  18.02,   6.68
12/18/2007 20:35:46, 3830, 707,  47.48,  15.62,   6.65
12/18/2007 20:35:46, 3830, 708,  36.71,  12.08,   6.67
12/18/2007 20:35:46, 3830, 709,  39.55,  13.02,   6.68
12/18/2007 20:36:46, 3830, 706,  54.67,  18.00,   6.68
12/18/2007 20:36:46, 3830, 707,  47.52,  15.64,   6.65
12/18/2007 20:36:46, 3830, 708,  36.70,  12.08,   6.67
12/18/2007 20:36:46, 3830, 709,  39.55,  13.02,   6.68
12/18/2007 20:37:45, 3830, 706,  54.80,  18.04,   6.68
12/18/2007 20:37:45, 3830, 707,  47.49,  15.63,   6.65
12/18/2007 20:37:45, 3830, 708,  36.72,  12.09,   6.67
12/18/2007 20:37:45, 3830, 709,  39.56,  13.03,   6.68
12/18/2007 20:38:45, 3830, 706,  54.65,  18.00,   6.68
12/18/2007 20:38:45, 3830, 707,  47.43,  15.61,   6.65
12/18/2007 20:38:45, 3830, 708,  36.73,  12.09,   6.67
12/18/2007 20:38:46, 3830, 709,  39.55,  13.02,   6.68
12/18/2007 20:39:46, 3830, 706,  54.72,  18.02,   6.68
12/18/2007 20:39:46, 3830, 707,  47.52,  15.64,   6.65
12/18/2007 20:39:46, 3830, 708,  36.74,  12.09,   6.66
12/18/2007 20:39:46, 3830, 709,  39.57,  13.03,   6.68
12/18/2007 20:40:46, 3830, 706,  54.60,  17.98,   6.68
12/18/2007 20:40:46, 3830, 707,  47.42,  15.60,   6.65
12/18/2007 20:40:46, 3830, 708,  36.75,  12.09,   6.66
12/18/2007 20:40:46, 3830, 709,  39.56,  13.03,   6.68
12/18/2007 20:41:45, 3830, 706,  54.66,  18.00,   6.68
12/18/2007 20:41:45, 3830, 707,  47.42,  15.60,   6.65
12/18/2007 20:41:45, 3830, 708,  36.75,  12.09,   6.66
12/18/2007 20:41:45, 3830, 709,  39.57,  13.03,   6.68
12/18/2007 20:42:45, 3830, 706,  54.61,  17.98,   6.67
12/18/2007 20:42:45, 3830, 707,  47.50,  15.63,   6.64
12/18/2007 20:42:46, 3830, 708,  36.74,  12.09,   6.66
12/18/2007 20:42:46, 3830, 709,  39.56,  13.03,   6.68
12/18/2007 20:43:46, 3830, 706,  54.72,  18.02,   6.67
12/18/2007 20:43:46, 3830, 707,  47.41,  15.60,   6.64
12/18/2007 20:43:46, 3830, 708,  36.74,  12.09,   6.66
12/18/2007 20:43:46, 3830, 709,  39.58,  13.03,   6.68
12/18/2007 20:44:46, 3830, 706,  54.57,  17.97,   6.67
12/18/2007 20:44:46, 3830, 707,  47.34,  15.58,   6.64
12/18/2007 20:44:46, 3830, 708,  36.75,  12.10,   6.66
12/18/2007 20:44:46, 3830, 709,  39.57,  13.03,   6.68
12/18/2007 20:45:45, 3830, 706,  54.65,  17.99,   6.67
12/18/2007 20:45:45, 3830, 707,  47.38,  15.59,   6.64
12/18/2007 20:45:45, 3830, 708,  36.74,  12.09,   6.66
12/18/2007 20:45:45, 3830, 709,  39.58,  13.03,   6.68
12/18/2007 20:46:46, 3830, 706,  54.57,  17.97,   6.67
12/18/2007 20:46:46, 3830, 707,  47.36,  15.58,   6.64
12/18/2007 20:46:46, 3830, 708,  36.72,  12.08,   6.66
12/18/2007 20:46:46, 3830, 709,  39.57,  13.03,   6.68
12/18/2007 20:47:46, 3830, 706,  54.72,  18.01,   6.67
12/18/2007 20:47:46, 3830, 707,  47.39,  15.59,   6.64
12/18/2007 20:47:46, 3830, 708,  36.72,  12.09,   6.66
12/18/2007 20:47:46, 3830, 709,  39.58,  13.03,   6.68
12/18/2007 20:48:45, 3830, 706,  54.63,  17.99,   6.67
12/18/2007 20:48:45, 3830, 707,  47.34,  15.57,   6.64
12/18/2007 20:48:45, 3830, 708,  36.71,  12.08,   6.66
12/18/2007 20:48:45, 3830, 709,  39.58,  13.03,   6.67
12/18/2007 20:49:46, 3830, 706,  54.74,  18.02,   6.67
12/18/2007 20:49:46, 3830, 707,  47.32,  15.57,   6.64
12/18/2007 20:49:46, 3830, 708,  36.72,  12.08,   6.66
12/18/2007 20:49:46, 3830, 709,  39.59,  13.03,   6.67
12/18/2007 20:50:46, 3830, 706,  54.61,  17.98,   6.67
12/18/2007 20:50:46, 3830, 707,  47.28,  15.55,   6.64
12/18/2007 20:50:46, 3830, 708,  36.72,  12.09,   6.66
12/18/2007 20:50:46, 3830, 709,  39.58,  13.03,   6.67
12/18/2007 20:51:45, 3830, 706,  54.74,  18.02,   6.67
12/18/2007 20:51:45, 3830, 707,  47.34,  15.57,   6.64
12/18/2007 20:51:45, 3830, 708,  36.71,  12.08,   6.66
12/18/2007 20:51:45, 3830, 709,  39.59,  13.04,   6.67
12/18/2007 20:52:45, 3830, 706,  54.63,  17.98,   6.67
12/18/2007 20:52:45, 3830, 707,  47.37,  15.58,   6.64
12/18/2007 20:52:45, 3830, 708,  36.71,  12.08,   6.66
12/18/2007 20:52:46, 3830, 709,  39.59,  13.03,   6.67
12/18/2007 20:53:46, 3830, 706,  54.75,  18.03,   6.67
12/18/2007 20:53:46, 3830, 707,  47.43,  15.60,   6.64
12/18/2007 20:53:46, 3830, 708,  36.70,  12.08,   6.66
12/18/2007 20:53:46, 3830, 709,  39.60,  13.04,   6.67
12/18/2007 20:54:46, 3830, 706,  54.64,  17.99,   6.67
12/18/2007 20:54:46, 3830, 707,  47.36,  15.58,   6.64
12/18/2007 20:54:46, 3830, 708,  36.69,  12.07,   6.66
12/18/2007 20:54:46, 3830, 709,  39.59,  13.03,   6.68
12/18/2007 20:55:45, 3830, 706,  54.66,  18.00,   6.67
12/18/2007 20:55:45, 3830, 707,  47.38,  15.59,   6.64
12/18/2007 20:55:45, 3830, 708,  36.70,  12.08,   6.66
12/18/2007 20:55:45, 3830, 709,  39.60,  13.04,   6.68
12/18/2007 20:56:45, 3830, 706,  54.50,  17.94,   6.67
12/18/2007 20:56:45, 3830, 707,  47.34,  15.58,   6.64
12/18/2007 20:56:45, 3830, 708,  36.70,  12.08,   6.66
12/18/2007 20:56:45, 3830, 709,  39.59,  13.04,   6.68
12/18/2007 20:57:46, 3830, 706,  54.63,  17.99,   6.67
12/18/2007 20:57:46, 3830, 707,  47.43,  15.61,   6.64
12/18/2007 20:57:46, 3830, 708,  36.71,  12.08,   6.66
12/18/2007 20:57:46, 3830, 709,  39.61,  13.04,   6.68
12/18/2007 20:58:46, 3830, 706,  54.52,  17.95,   6.67
12/18/2007 20:58:46, 3830, 707,  47.44,  15.61,   6.64
12/18/2007 20:58:46, 3830, 708,  36.71,  12.08,   6.66
12/18/2007 20:58:46, 3830, 709,  39.59,  13.04,   6.68
12/18/2007 20:59:45, 3830, 706,  54.78,  18.04,   6.67
12/18/2007 20:59:45, 3830, 707,  47.46,  15.62,   6.64
12/18/2007 20:59:45, 3830, 708,  36.69,  12.08,   6.66
12/18/2007 20:59:45, 3830, 709,  39.61,  13.04,   6.68
12/18/2007 21:00:45, 3830, 706,  54.61,  17.98,   6.67
12/18/2007 21:00:45, 3830, 707,  47.41,  15.60,   6.64
12/18/2007 21:00:45, 3830, 708,  36.70,  12.08,   6.66
12/18/2007 21:00:46, 3830, 709,  39.60,  13.04,   6.68
12/18/2007 21:01:46, 3830, 706,  54.75,  18.03,   6.67
12/18/2007 21:01:46, 3830, 707,  47.37,  15.58,   6.64
12/18/2007 21:01:46, 3830, 708,  36.67,  12.07,   6.66
12/18/2007 21:01:46, 3830, 709,  39.62,  13.05,   6.68
12/18/2007 21:02:46, 3830, 706,  54.61,  17.98,   6.68
12/18/2007 21:02:46, 3830, 707,  47.32,  15.57,   6.65
12/18/2007 21:02:46, 3830, 708,  36.68,  12.07,   6.66
12/18/2007 21:02:46, 3830, 709,  39.60,  13.04,   6.68
12/18/2007 21:03:45, 3830, 706,  54.73,  18.02,   6.68
12/18/2007 21:03:45, 3830, 707,  47.34,  15.58,   6.65
12/18/2007 21:03:45, 3830, 708,  36.68,  12.07,   6.67
12/18/2007 21:03:45, 3830, 709,  39.62,  13.05,   6.68
12/18/2007 21:04:45, 3830, 706,  54.66,  18.00,   6.68
12/18/2007 21:04:45, 3830, 707,  47.31,  15.57,   6.65
12/18/2007 21:04:45, 3830, 708,  36.65,  12.06,   6.67
12/18/2007 21:04:46, 3830, 709,  39.61,  13.04,   6.68
12/18/2007 21:05:46, 3830, 706,  54.79,  18.04,   6.68
12/18/2007 21:05:46, 3830, 707,  47.33,  15.57,   6.65
12/18/2007 21:05:46, 3830, 708,  36.67,  12.07,   6.67
12/18/2007 21:05:46, 3830, 709,  39.62,  13.05,   6.68
12/18/2007 21:06:46, 3830, 706,  54.66,  18.00,   6.68
12/18/2007 21:06:46, 3830, 707,  47.31,  15.57,   6.65
12/18/2007 21:06:46, 3830, 708,  36.64,  12.06,   6.67
12/18/2007 21:06:46, 3830, 709,  39.61,  13.04,   6.68
12/18/2007 21:07:45, 3830, 706,  54.73,  18.02,   6.68
12/18/2007 21:07:45, 3830, 707,  47.35,  15.58,   6.65
12/18/2007 21:07:45, 3830, 708,  36.63,  12.06,   6.67
12/18/2007 21:07:45, 3830, 709,  39.63,  13.05,   6.68
12/18/2007 21:08:45, 3830, 706,  54.51,  17.95,   6.68
12/18/2007 21:08:45, 3830, 707,  47.33,  15.58,   6.65
12/18/2007 21:08:46, 3830, 708,  36.65,  12.06,   6.67
12/18/2007 21:08:46, 3830, 709,  39.61,  13.05,   6.68
12/18/2007 21:09:46, 3830, 706,  54.56,  17.97,   6.68
12/18/2007 21:09:46, 3830, 707,  47.43,  15.61,   6.65
12/18/2007 21:09:46, 3830, 708,  36.64,  12.06,   6.67
12/18/2007 21:09:46, 3830, 709,  39.63,  13.05,   6.68
12/18/2007 21:10:46, 3830, 706,  54.47,  17.94,   6.68
12/18/2007 21:10:46, 3830, 707,  47.44,  15.61,   6.65
12/18/2007 21:10:46, 3830, 708,  36.65,  12.06,   6.67
12/18/2007 21:10:46, 3830, 709,  39.62,  13.05,   6.68
12/18/2007 21:11:45, 3830, 706,  54.51,  17.95,   6.68
12/18/2007 21:11:45, 3830, 707,  47.39,  15.59,   6.65
12/18/2007 21:11:45, 3830, 708,  36.66,  12.07,   6.67
12/18/2007 21:11:45, 3830, 709,  39.63,  13.05,   6.68
12/18/2007 21:12:46, 3830, 706,  54.42,  17.92,   6.68
12/18/2007 21:12:46, 3830, 707,  47.32,  15.57,   6.65
12/18/2007 21:12:46, 3830, 708,  36.65,  12.07,   6.67
12/18/2007 21:12:46, 3830, 709,  39.63,  13.05,   6.68
12/18/2007 21:13:46, 3830, 706,  54.53,  17.96,   6.68
12/18/2007 21:13:46, 3830, 707,  47.35,  15.58,   6.65
12/18/2007 21:13:46, 3830, 708,  36.65,  12.06,   6.67
12/18/2007 21:13:46, 3830, 709,  39.64,  13.05,   6.68
12/18/2007 21:14:45, 3830, 706,  54.40,  17.91,   6.68
12/18/2007 21:14:45, 3830, 707,  47.38,  15.59,   6.65
12/18/2007 21:14:45, 3830, 708,  36.64,  12.06,   6.67
12/18/2007 21:14:45, 3830, 709,  39.63,  13.05,   6.68
12/18/2007 21:15:46, 3830, 706,  54.47,  17.94,   6.68
12/18/2007 21:15:46, 3830, 707,  47.39,  15.59,   6.65
12/18/2007 21:15:46, 3830, 708,  36.64,  12.06,   6.67
12/18/2007 21:15:46, 3830, 709,  39.65,  13.06,   6.68
12/18/2007 21:16:46, 3830, 706,  54.38,  17.91,   6.68
12/18/2007 21:16:46, 3830, 707,  47.37,  15.59,   6.65
12/18/2007 21:16:46, 3830, 708,  36.64,  12.06,   6.66
12/18/2007 21:16:46, 3830, 709,  39.64,  13.05,   6.68
12/18/2007 21:17:45, 3830, 706,  54.48,  17.94,   6.68
12/18/2007 21:17:45, 3830, 707,  47.51,  15.63,   6.65
12/18/2007 21:17:45, 3830, 708,  36.63,  12.06,   6.66
12/18/2007 21:17:45, 3830, 709,  39.65,  13.06,   6.68
12/18/2007 21:18:45, 3830, 706,  54.44,  17.92,   6.68
12/18/2007 21:18:46, 3830, 707,  47.52,  15.63,   6.64
12/18/2007 21:18:46, 3830, 708,  36.67,  12.07,   6.66
12/18/2007 21:18:46, 3830, 709,  39.65,  13.05,   6.68
12/18/2007 21:19:46, 3830, 706,  54.52,  17.95,   6.68
12/18/2007 21:19:46, 3830, 707,  47.49,  15.63,   6.64
12/18/2007 21:19:46, 3830, 708,  36.66,  12.07,   6.66
12/18/2007 21:19:46, 3830, 709,  39.66,  13.06,   6.68
12/18/2007 21:20:45, 3830, 706,  54.39,  17.91,   6.68
12/18/2007 21:20:45, 3830, 707,  47.39,  15.59,   6.64
12/18/2007 21:20:45, 3830, 708,  36.66,  12.07,   6.66
12/18/2007 21:20:46, 3830, 709,  39.64,  13.05,   6.68
12/18/2007 21:21:46, 3830, 706,  54.45,  17.93,   6.67
12/18/2007 21:21:46, 3830, 707,  47.45,  15.61,   6.64
12/18/2007 21:21:46, 3830, 708,  36.66,  12.07,   6.66
12/18/2007 21:21:46, 3830, 709,  39.66,  13.06,   6.68
12/18/2007 21:22:45, 3830, 706,  54.31,  17.88,   6.67
12/18/2007 21:22:45, 3830, 707,  47.33,  15.57,   6.64
12/18/2007 21:22:45, 3830, 708,  36.63,  12.06,   6.66
12/18/2007 21:22:45, 3830, 709,  39.66,  13.06,   6.68
12/18/2007 21:23:46, 3830, 706,  54.39,  17.91,   6.67
12/18/2007 21:23:46, 3830, 707,  47.45,  15.61,   6.64
12/18/2007 21:23:46, 3830, 708,  36.65,  12.06,   6.66
12/18/2007 21:23:46, 3830, 709,  39.67,  13.06,   6.68
12/18/2007 21:24:45, 3830, 706,  54.30,  17.88,   6.67
12/18/2007 21:24:45, 3830, 707,  47.36,  15.58,   6.64
12/18/2007 21:24:45, 3830, 708,  36.66,  12.07,   6.66
12/18/2007 21:24:45, 3830, 709,  39.66,  13.06,   6.68
12/18/2007 21:25:46, 3830, 706,  54.37,  17.90,   6.67
12/18/2007 21:25:46, 3830, 707,  47.36,  15.58,   6.64
12/18/2007 21:25:46, 3830, 708,  36.65,  12.06,   6.66
12/18/2007 21:25:46, 3830, 709,  39.67,  13.06,   6.68
12/18/2007 21:26:46, 3830, 706,  54.29,  17.88,   6.67
12/18/2007 21:26:46, 3830, 707,  47.31,  15.56,   6.64
12/18/2007 21:26:46, 3830, 708,  36.63,  12.06,   6.66
12/18/2007 21:26:46, 3830, 709,  39.67,  13.06,   6.68
12/18/2007 21:27:45, 3830, 706,  54.39,  17.91,   6.67
12/18/2007 21:27:45, 3830, 707,  47.35,  15.58,   6.64
12/18/2007 21:27:45, 3830, 708,  36.63,  12.06,   6.66
12/18/2007 21:27:45, 3830, 709,  39.67,  13.06,   6.68
12/18/2007 21:28:46, 3830, 706,  54.32,  17.89,   6.67
12/18/2007 21:28:46, 3830, 707,  47.36,  15.58,   6.64
12/18/2007 21:28:46, 3830, 708,  36.62,  12.05,   6.66
12/18/2007 21:28:46, 3830, 709,  39.66,  13.06,   6.68
12/18/2007 21:29:46, 3830, 706,  54.39,  17.91,   6.68
12/18/2007 21:29:46, 3830, 707,  47.35,  15.58,   6.64
12/18/2007 21:29:46, 3830, 708,  36.63,  12.06,   6.66
12/18/2007 21:29:46, 3830, 709,  39.68,  13.07,   6.68
12/18/2007 21:30:45, 3830, 706,  54.26,  17.86,   6.67
12/18/2007 21:30:45, 3830, 707,  47.29,  15.56,   6.64
12/18/2007 21:30:45, 3830, 708,  36.62,  12.05,   6.66
12/18/2007 21:30:45, 3830, 709,  39.67,  13.06,   6.68
12/18/2007 21:31:46, 3830, 706,  54.29,  17.88,   6.67
12/18/2007 21:31:46, 3830, 707,  47.40,  15.60,   6.64
12/18/2007 21:31:46, 3830, 708,  36.62,  12.05,   6.66
12/18/2007 21:31:46, 3830, 709,  39.69,  13.07,   6.68
12/18/2007 21:32:46, 3830, 706,  54.24,  17.86,   6.68
12/18/2007 21:32:46, 3830, 707,  47.32,  15.57,   6.64
12/18/2007 21:32:46, 3830, 708,  36.61,  12.05,   6.66
12/18/2007 21:32:46, 3830, 709,  39.67,  13.06,   6.68
12/18/2007 21:33:45, 3830, 706,  54.33,  17.89,   6.67
12/18/2007 21:33:45, 3830, 707,  47.32,  15.57,   6.64
12/18/2007 21:33:45, 3830, 708,  36.59,  12.04,   6.66
12/18/2007 21:33:45, 3830, 709,  39.69,  13.07,   6.68
12/18/2007 21:34:45, 3830, 706,  54.23,  17.85,   6.67
12/18/2007 21:34:45, 3830, 707,  47.27,  15.55,   6.64
12/18/2007 21:34:46, 3830, 708,  36.60,  12.05,   6.66
12/18/2007 21:34:46, 3830, 709,  39.68,  13.07,   6.68
12/18/2007 21:35:46, 3830, 706,  54.31,  17.88,   6.67
12/18/2007 21:35:46, 3830, 707,  47.30,  15.56,   6.64
12/18/2007 21:35:46, 3830, 708,  36.61,  12.05,   6.66
12/18/2007 21:35:46, 3830, 709,  39.69,  13.07,   6.68
12/18/2007 21:36:46, 3830, 706,  54.20,  17.84,   6.67
12/18/2007 21:36:46, 3830, 707,  47.29,  15.56,   6.64
12/18/2007 21:36:46, 3830, 708,  36.60,  12.05,   6.66
12/18/2007 21:36:47, 3830, 709,  39.69,  13.07,   6.68
12/18/2007 21:37:45, 3830, 706,  54.27,  17.87,   6.67
12/18/2007 21:37:45, 3830, 707,  47.31,  15.57,   6.64
12/18/2007 21:37:45, 3830, 708,  36.58,  12.04,   6.66
12/18/2007 21:37:45, 3830, 709,  39.69,  13.07,   6.68
12/18/2007 21:38:45, 3830, 706,  54.23,  17.85,   6.67
12/18/2007 21:38:45, 3830, 707,  47.29,  15.56,   6.64
12/18/2007 21:38:45, 3830, 708,  36.59,  12.04,   6.66
12/18/2007 21:38:46, 3830, 709,  39.70,  13.07,   6.68
12/18/2007 21:39:46, 3830, 706,  54.30,  17.88,   6.67
12/18/2007 21:39:46, 3830, 707,  47.36,  15.58,   6.64
12/18/2007 21:39:46, 3830, 708,  36.58,  12.04,   6.66
12/18/2007 21:39:46, 3830, 709,  39.71,  13.07,   6.68
12/18/2007 21:40:46, 3830, 706,  54.24,  17.86,   6.67
12/18/2007 21:40:46, 3830, 707,  47.28,  15.56,   6.64
12/18/2007 21:40:46, 3830, 708,  36.59,  12.04,   6.66
12/18/2007 21:40:46, 3830, 709,  39.70,  13.07,   6.68
12/18/2007 21:41:45, 3830, 706,  54.32,  17.89,   6.67
12/18/2007 21:41:45, 3830, 707,  47.36,  15.58,   6.64
12/18/2007 21:41:45, 3830, 708,  36.58,  12.04,   6.66
12/18/2007 21:41:45, 3830, 709,  39.71,  13.08,   6.68
12/18/2007 21:42:45, 3830, 706,  54.17,  17.84,   6.67
12/18/2007 21:42:45, 3830, 707,  47.34,  15.58,   6.64
12/18/2007 21:42:45, 3830, 708,  36.59,  12.04,   6.66
12/18/2007 21:42:46, 3830, 709,  39.70,  13.07,   6.68
12/18/2007 21:43:46, 3830, 706,  54.25,  17.86,   6.67
12/18/2007 21:43:46, 3830, 707,  47.39,  15.59,   6.64
12/18/2007 21:43:46, 3830, 708,  36.60,  12.05,   6.66
12/18/2007 21:43:46, 3830, 709,  39.71,  13.08,   6.68
12/18/2007 21:44:46, 3830, 706,  54.18,  17.84,   6.67
12/18/2007 21:44:46, 3830, 707,  47.41,  15.60,   6.64
12/18/2007 21:44:46, 3830, 708,  36.60,  12.05,   6.66
12/18/2007 21:44:46, 3830, 709,  39.71,  13.08,   6.68
12/18/2007 21:45:45, 3830, 706,  54.25,  17.86,   6.67
12/18/2007 21:45:45, 3830, 707,  47.43,  15.61,   6.64
12/18/2007 21:45:45, 3830, 708,  36.59,  12.05,   6.66
12/18/2007 21:45:45, 3830, 709,  39.72,  13.08,   6.68
12/18/2007 21:46:45, 3830, 706,  54.16,  17.83,   6.67
12/18/2007 21:46:46, 3830, 707,  47.34,  15.58,   6.64
12/18/2007 21:46:46, 3830, 708,  36.58,  12.04,   6.66
12/18/2007 21:46:46, 3830, 709,  39.71,  13.08,   6.68
12/18/2007 21:47:46, 3830, 706,  54.24,  17.86,   6.68
12/18/2007 21:47:46, 3830, 707,  47.34,  15.58,   6.64
12/18/2007 21:47:46, 3830, 708,  36.60,  12.05,   6.66
12/18/2007 21:47:46, 3830, 709,  39.72,  13.08,   6.68
12/18/2007 21:48:46, 3830, 706,  54.11,  17.82,   6.68
12/18/2007 21:48:46, 3830, 707,  47.33,  15.57,   6.64
12/18/2007 21:48:46, 3830, 708,  36.60,  12.05,   6.66
12/18/2007 21:48:46, 3830, 709,  39.71,  13.08,   6.68
12/18/2007 21:49:45, 3830, 706,  54.20,  17.85,   6.67
12/18/2007 21:49:45, 3830, 707,  47.40,  15.60,   6.64
12/18/2007 21:49:45, 3830, 708,  36.60,  12.05,   6.66
12/18/2007 21:49:45, 3830, 709,  39.73,  13.08,   6.68
12/18/2007 21:50:46, 3830, 706,  54.10,  17.81,   6.68
12/18/2007 21:50:46, 3830, 707,  47.36,  15.58,   6.64
12/18/2007 21:50:46, 3830, 708,  36.60,  12.05,   6.66
12/18/2007 21:50:46, 3830, 709,  39.72,  13.08,   6.68
12/18/2007 21:51:46, 3830, 706,  54.17,  17.84,   6.67
12/18/2007 21:51:46, 3830, 707,  47.41,  15.60,   6.64
12/18/2007 21:51:46, 3830, 708,  36.60,  12.05,   6.66
12/18/2007 21:51:46, 3830, 709,  39.73,  13.08,   6.68
12/18/2007 21:52:45, 3830, 706,  54.08,  17.81,   6.67
12/18/2007 21:52:45, 3830, 707,  47.35,  15.58,   6.64
12/18/2007 21:52:45, 3830, 708,  36.61,  12.05,   6.66
12/18/2007 21:52:45, 3830, 709,  39.73,  13.08,   6.68
12/18/2007 21:53:46, 3830, 706,  54.15,  17.83,   6.68
12/18/2007 21:53:46, 3830, 707,  47.38,  15.59,   6.64
12/18/2007 21:53:46, 3830, 708,  36.59,  12.04,   6.66
12/18/2007 21:53:46, 3830, 709,  39.74,  13.09,   6.68
12/18/2007 21:54:46, 3830, 706,  54.05,  17.80,   6.67
12/18/2007 21:54:46, 3830, 707,  47.35,  15.58,   6.64
12/18/2007 21:54:46, 3830, 708,  36.58,  12.04,   6.66
12/18/2007 21:54:46, 3830, 709,  39.73,  13.08,   6.68
12/18/2007 21:55:45, 3830, 706,  54.13,  17.82,   6.68
12/18/2007 21:55:45, 3830, 707,  47.43,  15.60,   6.64
12/18/2007 21:55:46, 3830, 708,  36.57,  12.04,   6.66
12/18/2007 21:55:46, 3830, 709,  39.74,  13.09,   6.68
12/18/2007 21:56:46, 3830, 706,  54.08,  17.81,   6.68
12/18/2007 21:56:46, 3830, 707,  47.38,  15.59,   6.64
12/18/2007 21:56:46, 3830, 708,  36.55,  12.03,   6.66
12/18/2007 21:56:46, 3830, 709,  39.73,  13.08,   6.68
12/18/2007 21:57:45, 3830, 706,  54.13,  17.82,   6.67
12/18/2007 21:57:45, 3830, 707,  47.38,  15.59,   6.64
12/18/2007 21:57:45, 3830, 708,  36.56,  12.03,   6.66
12/18/2007 21:57:45, 3830, 709,  39.74,  13.09,   6.68
12/18/2007 21:58:46, 3830, 706,  54.12,  17.82,   6.68
12/18/2007 21:58:46, 3830, 707,  47.30,  15.56,   6.64
12/18/2007 21:58:46, 3830, 708,  36.58,  12.04,   6.66
12/18/2007 21:58:46, 3830, 709,  39.74,  13.09,   6.68
12/18/2007 21:59:46, 3830, 706,  54.16,  17.83,   6.68
12/18/2007 21:59:46, 3830, 707,  47.34,  15.58,   6.64
12/18/2007 21:59:46, 3830, 708,  36.57,  12.04,   6.66
12/18/2007 21:59:46, 3830, 709,  39.76,  13.09,   6.68
12/18/2007 22:00:45, 3830, 706,  54.12,  17.82,   6.67
12/18/2007 22:00:45, 3830, 707,  47.36,  15.58,   6.64
12/18/2007 22:00:45, 3830, 708,  36.54,  12.03,   6.66
12/18/2007 22:00:45, 3830, 709,  39.74,  13.09,   6.68
12/18/2007 22:01:46, 3830, 706,  54.14,  17.83,   6.68
12/18/2007 22:01:46, 3830, 707,  47.44,  15.61,   6.64
12/18/2007 22:01:46, 3830, 708,  36.55,  12.03,   6.66
12/18/2007 22:01:46, 3830, 709,  39.75,  13.09,   6.68
12/18/2007 22:02:46, 3830, 706,  54.07,  17.80,   6.67
12/18/2007 22:02:46, 3830, 707,  47.43,  15.60,   6.64
12/18/2007 22:02:46, 3830, 708,  36.55,  12.03,   6.66
12/18/2007 22:02:46, 3830, 709,  39.75,  13.09,   6.68
12/18/2007 22:03:45, 3830, 706,  54.12,  17.82,   6.67
12/18/2007 22:03:45, 3830, 707,  47.39,  15.59,   6.64
12/18/2007 22:03:45, 3830, 708,  36.54,  12.03,   6.66
12/18/2007 22:03:45, 3830, 709,  39.77,  13.10,   6.68
12/18/2007 22:04:45, 3830, 706,  54.06,  17.80,   6.67
12/18/2007 22:04:45, 3830, 707,  47.35,  15.58,   6.64
12/18/2007 22:04:46, 3830, 708,  36.54,  12.03,   6.66
12/18/2007 22:04:46, 3830, 709,  39.76,  13.09,   6.68
12/18/2007 22:05:46, 3830, 706,  54.13,  17.82,   6.67
12/18/2007 22:05:46, 3830, 707,  47.36,  15.58,   6.64
12/18/2007 22:05:46, 3830, 708,  36.54,  12.03,   6.66
12/18/2007 22:05:46, 3830, 709,  39.77,  13.10,   6.68
12/18/2007 22:06:46, 3830, 706,  54.04,  17.79,   6.67
12/18/2007 22:06:46, 3830, 707,  47.32,  15.57,   6.64
12/18/2007 22:06:46, 3830, 708,  36.54,  12.03,   6.66
12/18/2007 22:06:46, 3830, 709,  39.76,  13.09,   6.68
12/18/2007 22:07:45, 3830, 706,  54.07,  17.80,   6.67
12/18/2007 22:07:45, 3830, 707,  47.35,  15.58,   6.64
12/18/2007 22:07:45, 3830, 708,  36.55,  12.03,   6.66
12/18/2007 22:07:45, 3830, 709,  39.78,  13.10,   6.68
12/18/2007 22:08:45, 3830, 706,  54.01,  17.78,   6.67
12/18/2007 22:08:46, 3830, 707,  47.32,  15.57,   6.64
12/18/2007 22:08:46, 3830, 708,  36.53,  12.02,   6.66
12/18/2007 22:08:46, 3830, 709,  39.77,  13.10,   6.68
12/18/2007 22:09:46, 3830, 706,  54.07,  17.80,   6.67
12/18/2007 22:09:46, 3830, 707,  47.33,  15.57,   6.64
12/18/2007 22:09:46, 3830, 708,  36.54,  12.03,   6.66
12/18/2007 22:09:46, 3830, 709,  39.77,  13.10,   6.68
12/18/2007 22:10:46, 3830, 706,  54.03,  17.79,   6.67
12/18/2007 22:10:46, 3830, 707,  47.30,  15.56,   6.64
12/18/2007 22:10:46, 3830, 708,  36.52,  12.02,   6.66
12/18/2007 22:10:46, 3830, 709,  39.77,  13.09,   6.68
12/18/2007 22:11:45, 3830, 706,  54.14,  17.83,   6.67
12/18/2007 22:11:45, 3830, 707,  47.34,  15.57,   6.64
12/18/2007 22:11:45, 3830, 708,  36.54,  12.03,   6.66
12/18/2007 22:11:45, 3830, 709,  39.78,  13.10,   6.68
12/18/2007 22:12:45, 3830, 706,  54.04,  17.79,   6.67
12/18/2007 22:12:46, 3830, 707,  47.25,  15.55,   6.64
12/18/2007 22:12:46, 3830, 708,  36.51,  12.02,   6.66
12/18/2007 22:12:46, 3830, 709,  39.77,  13.10,   6.68
12/18/2007 22:13:46, 3830, 706,  54.08,  17.80,   6.67
12/18/2007 22:13:46, 3830, 707,  47.26,  15.55,   6.64
12/18/2007 22:13:46, 3830, 708,  36.52,  12.02,   6.66
12/18/2007 22:13:46, 3830, 709,  39.79,  13.10,   6.68
12/18/2007 22:14:46, 3830, 706,  54.02,  17.79,   6.67
12/18/2007 22:14:46, 3830, 707,  47.28,  15.55,   6.64
12/18/2007 22:14:46, 3830, 708,  36.50,  12.01,   6.66
12/18/2007 22:14:46, 3830, 709,  39.78,  13.10,   6.68
12/18/2007 22:15:45, 3830, 706,  54.04,  17.79,   6.67
12/18/2007 22:15:45, 3830, 707,  47.36,  15.58,   6.64
12/18/2007 22:15:45, 3830, 708,  36.52,  12.02,   6.66
12/18/2007 22:15:45, 3830, 709,  39.79,  13.10,   6.68
12/18/2007 22:16:46, 3830, 706,  53.97,  17.77,   6.67
12/18/2007 22:16:46, 3830, 707,  47.27,  15.55,   6.64
12/18/2007 22:16:46, 3830, 708,  36.50,  12.01,   6.66
12/18/2007 22:16:46, 3830, 709,  39.78,  13.10,   6.68
12/18/2007 22:17:46, 3830, 706,  54.03,  17.79,   6.67
12/18/2007 22:17:46, 3830, 707,  47.31,  15.57,   6.64
12/18/2007 22:17:46, 3830, 708,  36.50,  12.01,   6.66
12/18/2007 22:17:46, 3830, 709,  39.80,  13.10,   6.68
12/18/2007 22:18:46, 3830, 706,  53.95,  17.76,   6.67
12/18/2007 22:18:46, 3830, 707,  47.27,  15.55,   6.64
12/18/2007 22:18:46, 3830, 708,  36.49,  12.01,   6.66
12/18/2007 22:18:47, 3830, 709,  39.79,  13.10,   6.68
12/18/2007 22:19:45, 3830, 706,  53.97,  17.77,   6.67
12/18/2007 22:19:45, 3830, 707,  47.31,  15.57,   6.64
12/18/2007 22:19:45, 3830, 708,  36.50,  12.01,   6.66
12/18/2007 22:19:45, 3830, 709,  39.81,  13.11,   6.68
12/18/2007 22:20:46, 3830, 706,  53.94,  17.76,   6.67
12/18/2007 22:20:46, 3830, 707,  47.27,  15.55,   6.64
12/18/2007 22:20:46, 3830, 708,  36.48,  12.01,   6.66
12/18/2007 22:20:46, 3830, 709,  39.80,  13.10,   6.68
12/18/2007 22:21:46, 3830, 706,  54.00,  17.78,   6.67
12/18/2007 22:21:46, 3830, 707,  47.35,  15.58,   6.64
12/18/2007 22:21:46, 3830, 708,  36.50,  12.01,   6.66
12/18/2007 22:21:46, 3830, 709,  39.81,  13.11,   6.68
12/18/2007 22:22:45, 3830, 706,  53.95,  17.76,   6.67
12/18/2007 22:22:45, 3830, 707,  47.30,  15.56,   6.64
12/18/2007 22:22:45, 3830, 708,  36.49,  12.01,   6.66
12/18/2007 22:22:45, 3830, 709,  39.80,  13.10,   6.68
12/18/2007 22:23:46, 3830, 706,  54.00,  17.78,   6.67
12/18/2007 22:23:46, 3830, 707,  47.35,  15.58,   6.64
12/18/2007 22:23:46, 3830, 708,  36.49,  12.01,   6.66
12/18/2007 22:23:46, 3830, 709,  39.82,  13.11,   6.68
12/18/2007 22:24:46, 3830, 706,  53.93,  17.76,   6.67
12/18/2007 22:24:46, 3830, 707,  47.36,  15.58,   6.64
12/18/2007 22:24:46, 3830, 708,  36.47,  12.00,   6.66
12/18/2007 22:24:46, 3830, 709,  39.80,  13.11,   6.68
12/18/2007 22:25:45, 3830, 706,  53.96,  17.77,   6.67
12/18/2007 22:25:45, 3830, 707,  47.35,  15.58,   6.64
12/18/2007 22:25:45, 3830, 708,  36.49,  12.01,   6.66
12/18/2007 22:25:46, 3830, 709,  39.82,  13.11,   6.68
12/18/2007 22:26:46, 3830, 706,  53.92,  17.75,   6.67
12/18/2007 22:26:46, 3830, 707,  47.42,  15.60,   6.64
12/18/2007 22:26:46, 3830, 708,  36.47,  12.00,   6.66
12/18/2007 22:26:46, 3830, 709,  39.81,  13.11,   6.68
12/18/2007 22:27:46, 3830, 706,  53.96,  17.77,   6.67
12/18/2007 22:27:46, 3830, 707,  47.46,  15.61,   6.64
12/18/2007 22:27:46, 3830, 708,  36.49,  12.01,   6.66
12/18/2007 22:27:46, 3830, 709,  39.82,  13.11,   6.68
12/18/2007 22:28:45, 3830, 706,  53.96,  17.77,   6.67
12/18/2007 22:28:45, 3830, 707,  47.42,  15.60,   6.64
12/18/2007 22:28:45, 3830, 708,  36.48,  12.01,   6.66
12/18/2007 22:28:45, 3830, 709,  39.82,  13.11,   6.68
12/18/2007 22:29:46, 3830, 706,  53.99,  17.78,   6.67
12/18/2007 22:29:46, 3830, 707,  47.42,  15.60,   6.64
12/18/2007 22:29:46, 3830, 708,  36.48,  12.01,   6.66
12/18/2007 22:29:46, 3830, 709,  39.82,  13.11,   6.68
12/18/2007 22:30:46, 3830, 706,  53.92,  17.75,   6.67
12/18/2007 22:30:46, 3830, 707,  47.40,  15.59,   6.64
12/18/2007 22:30:46, 3830, 708,  36.47,  12.00,   6.66
12/18/2007 22:30:46, 3830, 709,  39.82,  13.11,   6.68
12/18/2007 22:31:45, 3830, 706,  54.02,  17.79,   6.67
12/18/2007 22:31:45, 3830, 707,  47.41,  15.60,   6.64
12/18/2007 22:31:45, 3830, 708,  36.49,  12.01,   6.66
12/18/2007 22:31:45, 3830, 709,  39.82,  13.11,   6.68
12/18/2007 22:32:46, 3830, 706,  53.97,  17.77,   6.68
12/18/2007 22:32:46, 3830, 707,  47.37,  15.58,   6.64
12/18/2007 22:32:46, 3830, 708,  36.48,  12.01,   6.66
12/18/2007 22:32:46, 3830, 709,  39.82,  13.11,   6.68
12/18/2007 22:33:46, 3830, 706,  54.04,  17.79,   6.68
12/18/2007 22:33:46, 3830, 707,  47.36,  15.58,   6.64
12/18/2007 22:33:46, 3830, 708,  36.48,  12.01,   6.66
12/18/2007 22:33:46, 3830, 709,  39.83,  13.12,   6.68
12/18/2007 22:34:45, 3830, 706,  53.96,  17.77,   6.68
12/18/2007 22:34:45, 3830, 707,  47.35,  15.58,   6.64
12/18/2007 22:34:45, 3830, 708,  36.47,  12.00,   6.66
12/18/2007 22:34:46, 3830, 709,  39.83,  13.12,   6.68
12/18/2007 22:35:46, 3830, 706,  54.03,  17.79,   6.68
12/18/2007 22:35:46, 3830, 707,  47.43,  15.61,   6.64
12/18/2007 22:35:46, 3830, 708,  36.48,  12.01,   6.66
12/18/2007 22:35:46, 3830, 709,  39.83,  13.12,   6.68
12/18/2007 22:36:46, 3830, 706,  53.94,  17.76,   6.68
12/18/2007 22:36:46, 3830, 707,  47.41,  15.60,   6.64
12/18/2007 22:36:46, 3830, 708,  36.47,  12.00,   6.66
12/18/2007 22:36:46, 3830, 709,  39.83,  13.12,   6.68
12/18/2007 22:37:45, 3830, 706,  54.02,  17.79,   6.67
12/18/2007 22:37:45, 3830, 707,  47.36,  15.58,   6.64
12/18/2007 22:37:45, 3830, 708,  36.50,  12.01,   6.66
12/18/2007 22:37:45, 3830, 709,  39.85,  13.12,   6.68
12/18/2007 22:38:45, 3830, 706,  53.96,  17.77,   6.67
12/18/2007 22:38:45, 3830, 707,  47.37,  15.58,   6.64
12/18/2007 22:38:46, 3830, 708,  36.49,  12.01,   6.66
12/18/2007 22:38:46, 3830, 709,  39.84,  13.12,   6.68
12/18/2007 22:39:46, 3830, 706,  54.05,  17.80,   6.67
12/18/2007 22:39:46, 3830, 707,  47.41,  15.60,   6.64
12/18/2007 22:39:46, 3830, 708,  36.49,  12.01,   6.66
12/18/2007 22:39:46, 3830, 709,  39.85,  13.12,   6.68
12/18/2007 22:40:46, 3830, 706,  53.99,  17.78,   6.67
12/18/2007 22:40:46, 3830, 707,  47.41,  15.60,   6.64
12/18/2007 22:40:46, 3830, 708,  36.46,  12.00,   6.66
12/18/2007 22:40:46, 3830, 709,  39.84,  13.12,   6.68
12/18/2007 22:41:45, 3830, 706,  54.07,  17.80,   6.67
12/18/2007 22:41:45, 3830, 707,  47.39,  15.59,   6.64
12/18/2007 22:41:45, 3830, 708,  36.48,  12.01,   6.66
12/18/2007 22:41:45, 3830, 709,  39.86,  13.12,   6.68
12/18/2007 22:42:45, 3830, 706,  53.96,  17.76,   6.67
12/18/2007 22:42:45, 3830, 707,  47.39,  15.59,   6.64
12/18/2007 22:42:46, 3830, 708,  36.46,  12.00,   6.66
12/18/2007 22:42:46, 3830, 709,  39.85,  13.12,   6.68
12/18/2007 22:43:46, 3830, 706,  54.06,  17.80,   6.67
12/18/2007 22:43:46, 3830, 707,  47.40,  15.59,   6.64
12/18/2007 22:43:46, 3830, 708,  36.45,  12.00,   6.66
12/18/2007 22:43:46, 3830, 709,  39.86,  13.13,   6.68
12/18/2007 22:44:46, 3830, 706,  54.01,  17.78,   6.67
12/18/2007 22:44:46, 3830, 707,  47.36,  15.58,   6.64
12/18/2007 22:44:46, 3830, 708,  36.46,  12.00,   6.66
12/18/2007 22:44:46, 3830, 709,  39.86,  13.12,   6.68
12/18/2007 22:45:45, 3830, 706,  54.11,  17.81,   6.67
12/18/2007 22:45:45, 3830, 707,  47.37,  15.58,   6.64
12/18/2007 22:45:45, 3830, 708,  36.48,  12.00,   6.66
12/18/2007 22:45:45, 3830, 709,  39.87,  13.13,   6.68
12/18/2007 22:46:45, 3830, 706,  54.05,  17.79,   6.67
12/18/2007 22:46:46, 3830, 707,  47.35,  15.58,   6.64
12/18/2007 22:46:46, 3830, 708,  36.47,  12.00,   6.66
12/18/2007 22:46:46, 3830, 709,  39.86,  13.12,   6.68
12/18/2007 22:47:46, 3830, 706,  54.15,  17.83,   6.67
12/18/2007 22:47:46, 3830, 707,  47.38,  15.59,   6.64
12/18/2007 22:47:46, 3830, 708,  36.48,  12.00,   6.66
12/18/2007 22:47:46, 3830, 709,  39.88,  13.13,   6.68
12/18/2007 22:48:45, 3830, 706,  54.00,  17.78,   6.67
12/18/2007 22:48:45, 3830, 707,  47.35,  15.58,   6.64
12/18/2007 22:48:45, 3830, 708,  36.48,  12.01,   6.66
12/18/2007 22:48:45, 3830, 709,  39.87,  13.13,   6.68
12/18/2007 22:49:46, 3830, 706,  54.10,  17.81,   6.67
12/18/2007 22:49:46, 3830, 707,  47.39,  15.59,   6.64
12/18/2007 22:49:46, 3830, 708,  36.47,  12.00,   6.66
12/18/2007 22:49:46, 3830, 709,  39.87,  13.13,   6.68
12/18/2007 22:50:46, 3830, 706,  54.03,  17.79,   6.67
12/18/2007 22:50:46, 3830, 707,  47.30,  15.56,   6.64
12/18/2007 22:50:46, 3830, 708,  36.45,  12.00,   6.66
12/18/2007 22:50:46, 3830, 709,  39.87,  13.13,   6.68
12/18/2007 22:51:45, 3830, 706,  54.14,  17.82,   6.67
12/18/2007 22:51:45, 3830, 707,  47.32,  15.57,   6.64
12/18/2007 22:51:45, 3830, 708,  36.46,  12.00,   6.66
12/18/2007 22:51:45, 3830, 709,  39.89,  13.13,   6.68
12/18/2007 22:52:46, 3830, 706,  54.01,  17.78,   6.67
12/18/2007 22:52:46, 3830, 707,  47.30,  15.56,   6.64
12/18/2007 22:52:46, 3830, 708,  36.45,  11.99,   6.66
12/18/2007 22:52:46, 3830, 709,  39.87,  13.13,   6.68
12/18/2007 22:53:46, 3830, 706,  54.12,  17.82,   6.67
12/18/2007 22:53:46, 3830, 707,  47.34,  15.58,   6.64
12/18/2007 22:53:46, 3830, 708,  36.45,  12.00,   6.66
12/18/2007 22:53:46, 3830, 709,  39.89,  13.13,   6.68
12/18/2007 22:54:45, 3830, 706,  54.02,  17.78,   6.67
12/18/2007 22:54:45, 3830, 707,  47.39,  15.59,   6.64
12/18/2007 22:54:45, 3830, 708,  36.47,  12.00,   6.66
12/18/2007 22:54:45, 3830, 709,  39.88,  13.13,   6.68
12/18/2007 22:55:45, 3830, 706,  54.10,  17.81,   6.67
12/18/2007 22:55:45, 3830, 707,  47.46,  15.61,   6.64
12/18/2007 22:55:45, 3830, 708,  36.46,  12.00,   6.66
12/18/2007 22:55:46, 3830, 709,  39.89,  13.14,   6.68
12/18/2007 22:56:46, 3830, 706,  54.00,  17.78,   6.67
12/18/2007 22:56:46, 3830, 707,  47.48,  15.62,   6.64
12/18/2007 22:56:46, 3830, 708,  36.46,  12.00,   6.66
12/18/2007 22:56:46, 3830, 709,  39.88,  13.13,   6.68
12/18/2007 22:57:46, 3830, 706,  54.10,  17.81,   6.67
12/18/2007 22:57:46, 3830, 707,  47.46,  15.61,   6.64
12/18/2007 22:57:46, 3830, 708,  36.45,  12.00,   6.66
12/18/2007 22:57:46, 3830, 709,  39.89,  13.14,   6.68
12/18/2007 22:58:45, 3830, 706,  54.01,  17.78,   6.67
12/18/2007 22:58:45, 3830, 707,  47.38,  15.59,   6.64
12/18/2007 22:58:45, 3830, 708,  36.46,  12.00,   6.66
12/18/2007 22:58:45, 3830, 709,  39.89,  13.13,   6.68
12/18/2007 22:59:45, 3830, 706,  54.09,  17.81,   6.67
12/18/2007 22:59:46, 3830, 707,  47.42,  15.60,   6.64
12/18/2007 22:59:46, 3830, 708,  36.45,  12.00,   6.66
12/18/2007 22:59:46, 3830, 709,  39.89,  13.14,   6.68
12/18/2007 23:00:46, 3830, 706,  53.94,  17.76,   6.67
12/18/2007 23:00:46, 3830, 707,  47.37,  15.59,   6.64
12/18/2007 23:00:46, 3830, 708,  36.45,  12.00,   6.66
12/18/2007 23:00:46, 3830, 709,  39.89,  13.13,   6.68
12/18/2007 23:01:46, 3830, 706,  54.01,  17.78,   6.67
12/18/2007 23:01:46, 3830, 707,  47.40,  15.60,   6.64
12/18/2007 23:01:46, 3830, 708,  36.44,  12.00,   6.66
12/18/2007 23:01:46, 3830, 709,  39.90,  13.14,   6.68
12/18/2007 23:02:45, 3830, 706,  53.92,  17.75,   6.68
12/18/2007 23:02:45, 3830, 707,  47.35,  15.58,   6.64
12/18/2007 23:02:45, 3830, 708,  36.45,  12.00,   6.66
12/18/2007 23:02:45, 3830, 709,  39.90,  13.14,   6.68
12/18/2007 23:03:46, 3830, 706,  53.98,  17.77,   6.68
12/18/2007 23:03:46, 3830, 707,  47.36,  15.58,   6.64
12/18/2007 23:03:46, 3830, 708,  36.44,  11.99,   6.66
12/18/2007 23:03:46, 3830, 709,  39.91,  13.14,   6.68
12/18/2007 23:04:46, 3830, 706,  53.89,  17.74,   6.68
12/18/2007 23:04:46, 3830, 707,  47.35,  15.58,   6.64
12/18/2007 23:04:46, 3830, 708,  36.44,  11.99,   6.66
12/18/2007 23:04:46, 3830, 709,  39.90,  13.14,   6.68
12/18/2007 23:05:45, 3830, 706,  53.96,  17.77,   6.68
12/18/2007 23:05:45, 3830, 707,  47.37,  15.59,   6.64
12/18/2007 23:05:45, 3830, 708,  36.43,  11.99,   6.67
12/18/2007 23:05:45, 3830, 709,  39.91,  13.14,   6.68
12/18/2007 23:06:46, 3830, 706,  53.91,  17.75,   6.68
12/18/2007 23:06:46, 3830, 707,  47.33,  15.57,   6.64
12/18/2007 23:06:46, 3830, 708,  36.40,  11.98,   6.67
12/18/2007 23:06:46, 3830, 709,  39.90,  13.14,   6.68
12/18/2007 23:07:46, 3830, 706,  53.98,  17.78,   6.68
12/18/2007 23:07:46, 3830, 707,  47.33,  15.57,   6.64
12/18/2007 23:07:46, 3830, 708,  36.41,  11.99,   6.67
12/18/2007 23:07:46, 3830, 709,  39.92,  13.15,   6.68
12/18/2007 23:08:45, 3830, 706,  53.89,  17.74,   6.68
12/18/2007 23:08:45, 3830, 707,  47.34,  15.57,   6.64
12/18/2007 23:08:45, 3830, 708,  36.39,  11.98,   6.67
12/18/2007 23:08:46, 3830, 709,  39.91,  13.14,   6.68
12/18/2007 23:09:46, 3830, 706,  54.00,  17.78,   6.68
12/18/2007 23:09:46, 3830, 707,  47.31,  15.57,   6.64
12/18/2007 23:09:46, 3830, 708,  36.39,  11.98,   6.67
12/18/2007 23:09:46, 3830, 709,  39.92,  13.15,   6.68
12/18/2007 23:10:46, 3830, 706,  53.95,  17.77,   6.68
12/18/2007 23:10:46, 3830, 707,  47.33,  15.57,   6.64
12/18/2007 23:10:46, 3830, 708,  36.37,  11.97,   6.67
12/18/2007 23:10:46, 3830, 709,  39.91,  13.14,   6.68
12/18/2007 23:11:45, 3830, 706,  53.97,  17.77,   6.68
12/18/2007 23:11:45, 3830, 707,  47.44,  15.61,   6.64
12/18/2007 23:11:45, 3830, 708,  36.40,  11.98,   6.66
12/18/2007 23:11:45, 3830, 709,  39.92,  13.15,   6.68
12/18/2007 23:12:46, 3830, 706,  53.86,  17.73,   6.68
12/18/2007 23:12:46, 3830, 707,  47.44,  15.61,   6.64
12/18/2007 23:12:46, 3830, 708,  36.39,  11.98,   6.66
12/18/2007 23:12:46, 3830, 709,  39.92,  13.15,   6.68
12/18/2007 23:13:46, 3830, 706,  53.89,  17.75,   6.67
12/18/2007 23:13:46, 3830, 707,  47.49,  15.62,   6.64
12/18/2007 23:13:46, 3830, 708,  36.40,  11.98,   6.66
12/18/2007 23:13:46, 3830, 709,  39.93,  13.15,   6.68
12/18/2007 23:14:45, 3830, 706,  53.82,  17.72,   6.67
12/18/2007 23:14:45, 3830, 707,  47.40,  15.59,   6.64
12/18/2007 23:14:45, 3830, 708,  36.40,  11.98,   6.66
12/18/2007 23:14:45, 3830, 709,  39.92,  13.15,   6.68
12/18/2007 23:15:46, 3830, 706,  53.84,  17.73,   6.67
12/18/2007 23:15:46, 3830, 707,  47.44,  15.61,   6.64
12/18/2007 23:15:46, 3830, 708,  36.41,  11.98,   6.66
12/18/2007 23:15:46, 3830, 709,  39.93,  13.15,   6.68
12/18/2007 23:16:46, 3830, 706,  53.78,  17.71,   6.67
12/18/2007 23:16:46, 3830, 707,  47.38,  15.59,   6.64
12/18/2007 23:16:46, 3830, 708,  36.38,  11.97,   6.66
12/18/2007 23:16:46, 3830, 709,  39.92,  13.15,   6.68
12/18/2007 23:17:45, 3830, 706,  53.83,  17.72,   6.67
12/18/2007 23:17:45, 3830, 707,  47.42,  15.60,   6.64
12/18/2007 23:17:45, 3830, 708,  36.39,  11.98,   6.66
12/18/2007 23:17:45, 3830, 709,  39.94,  13.15,   6.68
12/18/2007 23:18:46, 3830, 706,  53.76,  17.70,   6.67
12/18/2007 23:18:46, 3830, 707,  47.38,  15.59,   6.64
12/18/2007 23:18:46, 3830, 708,  36.37,  11.97,   6.66
12/18/2007 23:18:46, 3830, 709,  39.93,  13.15,   6.68
12/18/2007 23:19:46, 3830, 706,  53.83,  17.72,   6.67
12/18/2007 23:19:46, 3830, 707,  47.39,  15.59,   6.64
12/18/2007 23:19:46, 3830, 708,  36.38,  11.97,   6.66
12/18/2007 23:19:46, 3830, 709,  39.94,  13.15,   6.68
12/18/2007 23:20:45, 3830, 706,  53.78,  17.70,   6.67
12/18/2007 23:20:45, 3830, 707,  47.33,  15.57,   6.64
12/18/2007 23:20:45, 3830, 708,  36.38,  11.97,   6.66
12/18/2007 23:20:45, 3830, 709,  39.94,  13.15,   6.68
12/18/2007 23:21:46, 3830, 706,  53.83,  17.72,   6.67
12/18/2007 23:21:46, 3830, 707,  47.32,  15.57,   6.64
12/18/2007 23:21:46, 3830, 708,  36.37,  11.97,   6.66
12/18/2007 23:21:46, 3830, 709,  39.96,  13.16,   6.67
12/18/2007 23:22:46, 3830, 706,  53.76,  17.70,   6.67
12/18/2007 23:22:46, 3830, 707,  47.31,  15.56,   6.64
12/18/2007 23:22:46, 3830, 708,  36.39,  11.97,   6.65
12/18/2007 23:22:46, 3830, 709,  39.95,  13.15,   6.67
12/18/2007 23:23:45, 3830, 706,  53.81,  17.72,   6.67
12/18/2007 23:23:45, 3830, 707,  47.31,  15.56,   6.63
12/18/2007 23:23:45, 3830, 708,  36.37,  11.97,   6.65
12/18/2007 23:23:46, 3830, 709,  39.97,  13.16,   6.67
12/18/2007 23:24:46, 3830, 706,  53.76,  17.70,   6.66
12/18/2007 23:24:46, 3830, 707,  47.29,  15.55,   6.63
12/18/2007 23:24:46, 3830, 708,  36.37,  11.97,   6.65
12/18/2007 23:24:46, 3830, 709,  39.95,  13.15,   6.67
12/18/2007 23:25:46, 3830, 706,  53.83,  17.72,   6.66
12/18/2007 23:25:46, 3830, 707,  47.33,  15.57,   6.63
12/18/2007 23:25:46, 3830, 708,  36.38,  11.97,   6.65
12/18/2007 23:25:46, 3830, 709,  39.96,  13.16,   6.67
12/18/2007 23:26:45, 3830, 706,  53.80,  17.71,   6.66
12/18/2007 23:26:45, 3830, 707,  47.34,  15.57,   6.63
12/18/2007 23:26:45, 3830, 708,  36.36,  11.97,   6.65
12/18/2007 23:26:45, 3830, 709,  39.96,  13.15,   6.67
12/18/2007 23:27:46, 3830, 706,  53.86,  17.73,   6.66
12/18/2007 23:27:46, 3830, 707,  47.37,  15.58,   6.63
12/18/2007 23:27:46, 3830, 708,  36.36,  11.96,   6.65
12/18/2007 23:27:46, 3830, 709,  39.97,  13.16,   6.67
12/18/2007 23:28:46, 3830, 706,  53.80,  17.71,   6.66
12/18/2007 23:28:46, 3830, 707,  47.32,  15.56,   6.63
12/18/2007 23:28:46, 3830, 708,  36.35,  11.96,   6.65
12/18/2007 23:28:46, 3830, 709,  39.97,  13.16,   6.67
12/18/2007 23:29:45, 3830, 706,  53.85,  17.72,   6.66
12/18/2007 23:29:45, 3830, 707,  47.32,  15.56,   6.63
12/18/2007 23:29:45, 3830, 708,  36.37,  11.97,   6.65
12/18/2007 23:29:45, 3830, 709,  39.98,  13.16,   6.67
12/18/2007 23:30:46, 3830, 706,  53.82,  17.71,   6.66
12/18/2007 23:30:46, 3830, 707,  47.28,  15.55,   6.63
12/18/2007 23:30:46, 3830, 708,  36.37,  11.97,   6.65
12/18/2007 23:30:46, 3830, 709,  39.97,  13.16,   6.66
12/18/2007 23:31:46, 3830, 706,  53.88,  17.73,   6.66
12/18/2007 23:31:46, 3830, 707,  47.36,  15.58,   6.62
12/18/2007 23:31:46, 3830, 708,  36.37,  11.97,   6.64
12/18/2007 23:31:46, 3830, 709,  39.99,  13.16,   6.66
12/18/2007 23:32:45, 3830, 706,  53.78,  17.70,   6.66
12/18/2007 23:32:45, 3830, 707,  47.29,  15.55,   6.62
12/18/2007 23:32:45, 3830, 708,  36.36,  11.96,   6.64
12/18/2007 23:32:46, 3830, 709,  39.98,  13.16,   6.66
12/18/2007 23:33:46, 3830, 706,  53.82,  17.71,   6.65
12/18/2007 23:33:46, 3830, 707,  47.32,  15.56,   6.62
12/18/2007 23:33:46, 3830, 708,  36.36,  11.96,   6.64
12/18/2007 23:33:46, 3830, 709,  39.99,  13.16,   6.66
12/18/2007 23:34:45, 3830, 706,  53.75,  17.69,   6.65
12/18/2007 23:34:45, 3830, 707,  47.25,  15.54,   6.62
12/18/2007 23:34:45, 3830, 708,  36.34,  11.95,   6.64
12/18/2007 23:34:45, 3830, 709,  39.99,  13.16,   6.66
12/18/2007 23:35:46, 3830, 706,  53.79,  17.70,   6.65
12/18/2007 23:35:46, 3830, 707,  47.28,  15.55,   6.62
12/18/2007 23:35:46, 3830, 708,  36.36,  11.96,   6.64
12/18/2007 23:35:46, 3830, 709,  39.99,  13.16,   6.66
12/18/2007 23:36:46, 3830, 706,  53.74,  17.68,   6.65
12/18/2007 23:36:46, 3830, 707,  47.34,  15.57,   6.62
12/18/2007 23:36:46, 3830, 708,  36.34,  11.95,   6.64
12/18/2007 23:36:46, 3830, 709,  39.99,  13.16,   6.66
12/18/2007 23:37:45, 3830, 706,  53.79,  17.70,   6.65
12/18/2007 23:37:45, 3830, 707,  47.36,  15.57,   6.62
12/18/2007 23:37:45, 3830, 708,  36.35,  11.96,   6.64
12/18/2007 23:37:45, 3830, 709,  40.00,  13.16,   6.66
12/18/2007 23:38:46, 3830, 706,  53.72,  17.68,   6.65
12/18/2007 23:38:46, 3830, 707,  47.33,  15.56,   6.62
12/18/2007 23:38:46, 3830, 708,  36.35,  11.96,   6.64
12/18/2007 23:38:46, 3830, 709,  39.99,  13.16,   6.66
12/18/2007 23:39:46, 3830, 706,  53.76,  17.69,   6.65
12/18/2007 23:39:46, 3830, 707,  47.34,  15.57,   6.62
12/18/2007 23:39:46, 3830, 708,  36.35,  11.96,   6.63
12/18/2007 23:39:46, 3830, 709,  40.01,  13.17,   6.65
12/18/2007 23:40:45, 3830, 706,  53.73,  17.68,   6.65
12/18/2007 23:40:45, 3830, 707,  47.31,  15.56,   6.62
12/18/2007 23:40:45, 3830, 708,  36.35,  11.96,   6.63
12/18/2007 23:40:45, 3830, 709,  40.00,  13.16,   6.65
12/18/2007 23:41:46, 3830, 706,  53.77,  17.69,   6.64
12/18/2007 23:41:46, 3830, 707,  47.42,  15.59,   6.61
12/18/2007 23:41:46, 3830, 708,  36.35,  11.96,   6.63
12/18/2007 23:41:46, 3830, 709,  40.01,  13.17,   6.65
12/18/2007 23:42:46, 3830, 706,  53.72,  17.68,   6.64
12/18/2007 23:42:46, 3830, 707,  47.37,  15.57,   6.61
12/18/2007 23:42:46, 3830, 708,  36.33,  11.95,   6.63
12/18/2007 23:42:46, 3830, 709,  40.01,  13.16,   6.65
12/18/2007 23:43:45, 3830, 706,  53.78,  17.70,   6.64
12/18/2007 23:43:45, 3830, 707,  47.36,  15.57,   6.61
12/18/2007 23:43:45, 3830, 708,  36.33,  11.95,   6.63
12/18/2007 23:43:45, 3830, 709,  40.01,  13.17,   6.65
12/18/2007 23:44:45, 3830, 706,  53.75,  17.68,   6.64
12/18/2007 23:44:45, 3830, 707,  47.25,  15.54,   6.61
12/18/2007 23:44:46, 3830, 708,  36.32,  11.95,   6.63
12/18/2007 23:44:46, 3830, 709,  40.01,  13.16,   6.65
12/18/2007 23:45:46, 3830, 706,  53.81,  17.70,   6.64
12/18/2007 23:45:46, 3830, 707,  47.28,  15.54,   6.61
12/18/2007 23:45:46, 3830, 708,  36.33,  11.95,   6.63
12/18/2007 23:45:46, 3830, 709,  40.02,  13.17,   6.65
12/18/2007 23:46:46, 3830, 706,  53.79,  17.70,   6.64
12/18/2007 23:46:46, 3830, 707,  47.30,  15.55,   6.61
12/18/2007 23:46:46, 3830, 708,  36.33,  11.95,   6.63
12/18/2007 23:46:46, 3830, 709,  40.01,  13.16,   6.64
12/18/2007 23:47:45, 3830, 706,  53.84,  17.71,   6.64
12/18/2007 23:47:45, 3830, 707,  47.32,  15.55,   6.61
12/18/2007 23:47:45, 3830, 708,  36.33,  11.95,   6.62
12/18/2007 23:47:45, 3830, 709,  40.03,  13.17,   6.64
12/18/2007 23:48:46, 3830, 706,  53.76,  17.69,   6.63
12/18/2007 23:48:46, 3830, 707,  47.30,  15.55,   6.60
12/18/2007 23:48:46, 3830, 708,  36.33,  11.95,   6.62
12/18/2007 23:48:46, 3830, 709,  40.03,  13.17,   6.64
12/18/2007 23:49:46, 3830, 706,  53.81,  17.70,   6.63
12/18/2007 23:49:46, 3830, 707,  47.36,  15.57,   6.60
12/18/2007 23:49:46, 3830, 708,  36.32,  11.94,   6.62
12/18/2007 23:49:46, 3830, 709,  40.03,  13.17,   6.64
12/18/2007 23:50:45, 3830, 706,  53.76,  17.68,   6.63
12/18/2007 23:50:45, 3830, 707,  47.41,  15.58,   6.60
12/18/2007 23:50:45, 3830, 708,  36.32,  11.94,   6.62
12/18/2007 23:50:45, 3830, 709,  40.03,  13.17,   6.64
12/18/2007 23:51:46, 3830, 706,  53.83,  17.71,   6.63
12/18/2007 23:51:46, 3830, 707,  47.39,  15.58,   6.60
12/18/2007 23:51:46, 3830, 708,  36.33,  11.94,   6.62
12/18/2007 23:51:46, 3830, 709,  40.03,  13.17,   6.64
12/18/2007 23:52:46, 3830, 706,  53.74,  17.68,   6.63
12/18/2007 23:52:46, 3830, 707,  47.35,  15.56,   6.60
12/18/2007 23:52:46, 3830, 708,  36.31,  11.94,   6.62
12/18/2007 23:52:46, 3830, 709,  40.03,  13.17,   6.64
12/18/2007 23:53:45, 3830, 706,  53.82,  17.70,   6.63
12/18/2007 23:53:45, 3830, 707,  47.33,  15.56,   6.60
12/18/2007 23:53:45, 3830, 708,  36.31,  11.94,   6.62
12/18/2007 23:53:45, 3830, 709,  40.05,  13.17,   6.64
12/18/2007 23:54:45, 3830, 706,  53.76,  17.68,   6.63
12/18/2007 23:54:45, 3830, 707,  47.45,  15.59,   6.60
12/18/2007 23:54:46, 3830, 708,  36.31,  11.94,   6.62
12/18/2007 23:54:46, 3830, 709,  40.03,  13.17,   6.64
12/18/2007 23:55:46, 3830, 706,  53.84,  17.71,   6.63
12/18/2007 23:55:46, 3830, 707,  47.41,  15.58,   6.60
12/18/2007 23:55:46, 3830, 708,  36.32,  11.94,   6.62
12/18/2007 23:55:46, 3830, 709,  40.05,  13.17,   6.63
12/18/2007 23:56:46, 3830, 706,  53.80,  17.70,   6.63
12/18/2007 23:56:46, 3830, 707,  47.32,  15.55,   6.60
12/18/2007 23:56:46, 3830, 708,  36.31,  11.94,   6.61
12/18/2007 23:56:47, 3830, 709,  40.04,  13.17,   6.63
12/18/2007 23:57:45, 3830, 706,  53.87,  17.72,   6.62
12/18/2007 23:57:45, 3830, 707,  47.40,  15.58,   6.59
12/18/2007 23:57:45, 3830, 708,  36.31,  11.94,   6.61
12/18/2007 23:57:45, 3830, 709,  40.05,  13.17,   6.63
12/18/2007 23:58:45, 3830, 706,  53.82,  17.70,   6.62
12/18/2007 23:58:45, 3830, 707,  47.37,  15.57,   6.59
12/18/2007 23:58:45, 3830, 708,  36.30,  11.93,   6.61
12/18/2007 23:58:46, 3830, 709,  40.04,  13.17,   6.63
12/18/2007 23:59:46, 3830, 706,  53.89,  17.72,   6.62
12/18/2007 23:59:46, 3830, 707,  47.38,  15.57,   6.59
12/18/2007 23:59:46, 3830, 708,  36.31,  11.94,   6.61
12/18/2007 23:59:46, 3830, 709,  40.06,  13.17,   6.63
12/19/2007 00:00:45, 3830, 706,  53.82,  17.70,   6.62
12/19/2007 00:00:45, 3830, 707,  47.34,  15.56,   6.59
12/19/2007 00:00:45, 3830, 708,  36.28,  11.93,   6.61
12/19/2007 00:00:45, 3830, 709,  40.05,  13.17,   6.63
12/19/2007 00:01:46, 3830, 706,  53.88,  17.72,   6.62
12/19/2007 00:01:46, 3830, 707,  47.42,  15.58,   6.59
12/19/2007 00:01:46, 3830, 708,  36.28,  11.93,   6.61
12/19/2007 00:01:46, 3830, 709,  40.06,  13.17,   6.63
12/19/2007 00:02:45, 3830, 706,  53.83,  17.70,   6.62
12/19/2007 00:02:45, 3830, 707,  47.49,  15.60,   6.59
12/19/2007 00:02:45, 3830, 708,  36.29,  11.93,   6.61
12/19/2007 00:02:45, 3830, 709,  40.06,  13.17,   6.63
12/19/2007 00:03:46, 3830, 706,  53.92,  17.73,   6.62
12/19/2007 00:03:46, 3830, 707,  47.43,  15.58,   6.59
12/19/2007 00:03:46, 3830, 708,  36.30,  11.93,   6.60
12/19/2007 00:03:46, 3830, 709,  40.06,  13.17,   6.62
12/19/2007 00:04:46, 3830, 706,  53.86,  17.71,   6.62
12/19/2007 00:04:46, 3830, 707,  47.35,  15.56,   6.59
12/19/2007 00:04:46, 3830, 708,  36.29,  11.93,   6.60
12/19/2007 00:04:46, 3830, 709,  40.06,  13.17,   6.62
12/19/2007 00:05:45, 3830, 706,  53.89,  17.72,   6.62
12/19/2007 00:05:45, 3830, 707,  47.40,  15.57,   6.59
12/19/2007 00:05:45, 3830, 708,  36.28,  11.93,   6.60
12/19/2007 00:05:45, 3830, 709,  40.07,  13.18,   6.62
12/19/2007 00:06:46, 3830, 706,  53.83,  17.70,   6.61
12/19/2007 00:06:46, 3830, 707,  47.39,  15.57,   6.58
12/19/2007 00:06:46, 3830, 708,  36.29,  11.93,   6.60
12/19/2007 00:06:46, 3830, 709,  40.06,  13.17,   6.62
12/19/2007 00:07:46, 3830, 706,  53.86,  17.71,   6.61
12/19/2007 00:07:46, 3830, 707,  47.37,  15.56,   6.58
12/19/2007 00:07:46, 3830, 708,  36.29,  11.93,   6.60
12/19/2007 00:07:46, 3830, 709,  40.08,  13.18,   6.62
12/19/2007 00:08:45, 3830, 706,  53.78,  17.68,   6.61
12/19/2007 00:08:45, 3830, 707,  47.30,  15.54,   6.58
12/19/2007 00:08:45, 3830, 708,  36.24,  11.91,   6.60
12/19/2007 00:08:45, 3830, 709,  40.07,  13.18,   6.62
12/19/2007 00:09:46, 3830, 706,  53.84,  17.70,   6.61
12/19/2007 00:09:46, 3830, 707,  47.35,  15.56,   6.58
12/19/2007 00:09:46, 3830, 708,  36.26,  11.92,   6.60
12/19/2007 00:09:46, 3830, 709,  40.08,  13.18,   6.62
12/19/2007 00:10:46, 3830, 706,  53.73,  17.67,   6.61
12/19/2007 00:10:46, 3830, 707,  47.32,  15.55,   6.58
12/19/2007 00:10:46, 3830, 708,  36.26,  11.92,   6.60
12/19/2007 00:10:46, 3830, 709,  40.07,  13.18,   6.62
12/19/2007 00:11:45, 3830, 706,  53.77,  17.68,   6.61
12/19/2007 00:11:45, 3830, 707,  47.31,  15.54,   6.58
12/19/2007 00:11:45, 3830, 708,  36.26,  11.92,   6.60
12/19/2007 00:11:46, 3830, 709,  40.08,  13.18,   6.62
12/19/2007 00:12:46, 3830, 706,  53.72,  17.66,   6.61
12/19/2007 00:12:46, 3830, 707,  47.29,  15.54,   6.58
12/19/2007 00:12:46, 3830, 708,  36.26,  11.92,   6.60
12/19/2007 00:12:46, 3830, 709,  40.08,  13.18,   6.62
12/19/2007 00:13:46, 3830, 706,  53.76,  17.67,   6.61
12/19/2007 00:13:46, 3830, 707,  47.31,  15.54,   6.58
12/19/2007 00:13:46, 3830, 708,  36.27,  11.92,   6.60
12/19/2007 00:13:46, 3830, 709,  40.09,  13.18,   6.61
12/19/2007 00:14:45, 3830, 706,  53.72,  17.66,   6.61
12/19/2007 00:14:45, 3830, 707,  47.31,  15.54,   6.58
12/19/2007 00:14:45, 3830, 708,  36.28,  11.92,   6.60
12/19/2007 00:14:45, 3830, 709,  40.09,  13.18,   6.61
12/19/2007 00:15:46, 3830, 706,  53.77,  17.68,   6.61
12/19/2007 00:15:46, 3830, 707,  47.31,  15.54,   6.58
12/19/2007 00:15:46, 3830, 708,  36.29,  11.93,   6.59
12/19/2007 00:15:46, 3830, 709,  40.09,  13.18,   6.61
12/19/2007 00:16:46, 3830, 706,  53.71,  17.66,   6.60
12/19/2007 00:16:46, 3830, 707,  47.35,  15.55,   6.57
12/19/2007 00:16:46, 3830, 708,  36.28,  11.92,   6.59
12/19/2007 00:16:46, 3830, 709,  40.09,  13.18,   6.61
12/19/2007 00:17:45, 3830, 706,  53.75,  17.67,   6.60
12/19/2007 00:17:45, 3830, 707,  47.46,  15.59,   6.57
12/19/2007 00:17:45, 3830, 708,  36.29,  11.92,   6.59
12/19/2007 00:17:45, 3830, 709,  40.10,  13.18,   6.61
12/19/2007 00:18:46, 3830, 706,  53.68,  17.64,   6.60
12/19/2007 00:18:46, 3830, 707,  47.54,  15.62,   6.57
12/19/2007 00:18:46, 3830, 708,  36.28,  11.92,   6.59
12/19/2007 00:18:46, 3830, 709,  40.09,  13.18,   6.61
12/19/2007 00:19:46, 3830, 706,  53.74,  17.66,   6.60
12/19/2007 00:19:46, 3830, 707,  47.57,  15.63,   6.57
12/19/2007 00:19:46, 3830, 708,  36.29,  11.93,   6.59
12/19/2007 00:19:46, 3830, 709,  40.10,  13.18,   6.61
12/19/2007 00:20:45, 3830, 706,  53.69,  17.65,   6.60
12/19/2007 00:20:45, 3830, 707,  47.50,  15.60,   6.57
12/19/2007 00:20:45, 3830, 708,  36.26,  11.92,   6.59
12/19/2007 00:20:45, 3830, 709,  40.09,  13.18,   6.61
12/19/2007 00:21:45, 3830, 706,  53.73,  17.66,   6.60
12/19/2007 00:21:45, 3830, 707,  47.49,  15.60,   6.57
12/19/2007 00:21:45, 3830, 708,  36.26,  11.92,   6.59
12/19/2007 00:21:46, 3830, 709,  40.10,  13.18,   6.61
12/19/2007 00:22:46, 3830, 706,  53.70,  17.65,   6.60
12/19/2007 00:22:46, 3830, 707,  47.41,  15.57,   6.57
12/19/2007 00:22:46, 3830, 708,  36.28,  11.92,   6.59
12/19/2007 00:22:46, 3830, 709,  40.10,  13.18,   6.60
12/19/2007 00:23:46, 3830, 706,  53.74,  17.66,   6.59
12/19/2007 00:23:46, 3830, 707,  47.46,  15.59,   6.57
12/19/2007 00:23:46, 3830, 708,  36.28,  11.92,   6.58
12/19/2007 00:23:46, 3830, 709,  40.11,  13.18,   6.60
12/19/2007 00:24:45, 3830, 706,  53.72,  17.66,   6.59
12/19/2007 00:24:45, 3830, 707,  47.39,  15.56,   6.56
12/19/2007 00:24:45, 3830, 708,  36.26,  11.91,   6.58
12/19/2007 00:24:45, 3830, 709,  40.10,  13.18,   6.60
12/19/2007 00:25:45, 3830, 706,  53.78,  17.67,   6.59
12/19/2007 00:25:46, 3830, 707,  47.43,  15.58,   6.56
12/19/2007 00:25:46, 3830, 708,  36.26,  11.91,   6.58
12/19/2007 00:25:46, 3830, 709,  40.11,  13.18,   6.60
12/19/2007 00:26:46, 3830, 706,  53.70,  17.65,   6.59
12/19/2007 00:26:46, 3830, 707,  47.36,  15.55,   6.56
12/19/2007 00:26:46, 3830, 708,  36.26,  11.91,   6.58
12/19/2007 00:26:46, 3830, 709,  40.11,  13.18,   6.60
12/19/2007 00:27:45, 3830, 706,  53.70,  17.65,   6.59
12/19/2007 00:27:45, 3830, 707,  47.33,  15.54,   6.56
12/19/2007 00:27:45, 3830, 708,  36.27,  11.91,   6.58
12/19/2007 00:27:45, 3830, 709,  40.12,  13.19,   6.60
12/19/2007 00:28:46, 3830, 706,  53.70,  17.64,   6.59
12/19/2007 00:28:46, 3830, 707,  47.29,  15.53,   6.56
12/19/2007 00:28:46, 3830, 708,  36.25,  11.91,   6.58
12/19/2007 00:28:46, 3830, 709,  40.11,  13.18,   6.60
12/19/2007 00:29:46, 3830, 706,  53.73,  17.65,   6.59
12/19/2007 00:29:46, 3830, 707,  47.31,  15.53,   6.56
12/19/2007 00:29:46, 3830, 708,  36.24,  11.91,   6.57
12/19/2007 00:29:46, 3830, 709,  40.13,  13.19,   6.59
12/19/2007 00:30:45, 3830, 706,  53.70,  17.64,   6.58
12/19/2007 00:30:45, 3830, 707,  47.27,  15.52,   6.56
12/19/2007 00:30:45, 3830, 708,  36.25,  11.91,   6.57
12/19/2007 00:30:45, 3830, 709,  40.12,  13.19,   6.59
12/19/2007 00:31:46, 3830, 706,  53.73,  17.65,   6.58
12/19/2007 00:31:46, 3830, 707,  47.29,  15.53,   6.55
12/19/2007 00:31:46, 3830, 708,  36.24,  11.90,   6.57
12/19/2007 00:31:46, 3830, 709,  40.12,  13.19,   6.59
12/19/2007 00:32:46, 3830, 706,  53.71,  17.65,   6.58
12/19/2007 00:32:46, 3830, 707,  47.27,  15.52,   6.55
12/19/2007 00:32:46, 3830, 708,  36.22,  11.90,   6.57
12/19/2007 00:32:46, 3830, 709,  40.12,  13.18,   6.59
12/19/2007 00:33:45, 3830, 706,  53.78,  17.67,   6.58
12/19/2007 00:33:45, 3830, 707,  47.31,  15.53,   6.55
12/19/2007 00:33:45, 3830, 708,  36.20,  11.89,   6.57
12/19/2007 00:33:46, 3830, 709,  40.13,  13.19,   6.59
12/19/2007 00:34:46, 3830, 706,  53.68,  17.64,   6.58
12/19/2007 00:34:46, 3830, 707,  47.25,  15.51,   6.55
12/19/2007 00:34:46, 3830, 708,  36.21,  11.89,   6.57
12/19/2007 00:34:46, 3830, 709,  40.13,  13.19,   6.59
12/19/2007 00:35:46, 3830, 706,  53.74,  17.65,   6.58
12/19/2007 00:35:46, 3830, 707,  47.32,  15.53,   6.55
12/19/2007 00:35:46, 3830, 708,  36.22,  11.89,   6.57
12/19/2007 00:35:46, 3830, 709,  40.14,  13.19,   6.58
12/19/2007 00:36:45, 3830, 706,  53.72,  17.65,   6.58
12/19/2007 00:36:45, 3830, 707,  47.31,  15.53,   6.55
12/19/2007 00:36:45, 3830, 708,  36.23,  11.90,   6.57
12/19/2007 00:36:45, 3830, 709,  40.14,  13.19,   6.58
12/19/2007 00:37:46, 3830, 706,  53.77,  17.67,   6.58
12/19/2007 00:37:46, 3830, 707,  47.38,  15.55,   6.55
12/19/2007 00:37:46, 3830, 708,  36.21,  11.89,   6.56
12/19/2007 00:37:46, 3830, 709,  40.15,  13.19,   6.58
12/19/2007 00:38:46, 3830, 706,  53.68,  17.63,   6.57
12/19/2007 00:38:46, 3830, 707,  47.37,  15.55,   6.54
12/19/2007 00:38:46, 3830, 708,  36.19,  11.89,   6.56
12/19/2007 00:38:46, 3830, 709,  40.14,  13.19,   6.58
12/19/2007 00:39:45, 3830, 706,  53.73,  17.65,   6.57
12/19/2007 00:39:45, 3830, 707,  47.41,  15.56,   6.54
12/19/2007 00:39:45, 3830, 708,  36.20,  11.89,   6.56
12/19/2007 00:39:45, 3830, 709,  40.15,  13.19,   6.58
12/19/2007 00:40:46, 3830, 706,  53.73,  17.65,   6.57
12/19/2007 00:40:46, 3830, 707,  47.33,  15.53,   6.54
12/19/2007 00:40:46, 3830, 708,  36.20,  11.89,   6.56
12/19/2007 00:40:46, 3830, 709,  40.14,  13.19,   6.58
12/19/2007 00:41:46, 3830, 706,  53.81,  17.67,   6.57
12/19/2007 00:41:46, 3830, 707,  47.32,  15.53,   6.54
12/19/2007 00:41:46, 3830, 708,  36.20,  11.89,   6.56
12/19/2007 00:41:46, 3830, 709,  40.15,  13.19,   6.58
12/19/2007 00:42:45, 3830, 706,  53.72,  17.64,   6.57
12/19/2007 00:42:45, 3830, 707,  47.34,  15.54,   6.54
12/19/2007 00:42:45, 3830, 708,  36.05,  11.84,   6.56
12/19/2007 00:42:45, 3830, 709,  40.15,  13.19,   6.58
12/19/2007 00:43:46, 3830, 706,  53.78,  17.66,   6.57
12/19/2007 00:43:46, 3830, 707,  47.39,  15.55,   6.54
12/19/2007 00:43:46, 3830, 708,  36.11,  11.86,   6.56
12/19/2007 00:43:46, 3830, 709,  40.16,  13.19,   6.57
12/19/2007 00:44:46, 3830, 706,  53.68,  17.63,   6.57
12/19/2007 00:44:46, 3830, 707,  47.33,  15.53,   6.54
12/19/2007 00:44:46, 3830, 708,  36.15,  11.87,   6.55
12/19/2007 00:44:46, 3830, 709,  40.15,  13.19,   6.57
12/19/2007 00:45:45, 3830, 706,  53.73,  17.65,   6.57
12/19/2007 00:45:45, 3830, 707,  47.31,  15.53,   6.54
12/19/2007 00:45:45, 3830, 708,  36.16,  11.87,   6.55
12/19/2007 00:45:45, 3830, 709,  40.17,  13.19,   6.57
12/19/2007 00:46:46, 3830, 706,  53.69,  17.63,   6.56
12/19/2007 00:46:46, 3830, 707,  47.31,  15.53,   6.54
12/19/2007 00:46:46, 3830, 708,  36.19,  11.88,   6.55
12/19/2007 00:46:46, 3830, 709,  40.16,  13.19,   6.57
12/19/2007 00:47:46, 3830, 706,  53.74,  17.65,   6.56
12/19/2007 00:47:46, 3830, 707,  47.32,  15.53,   6.53
12/19/2007 00:47:46, 3830, 708,  36.19,  11.88,   6.55
12/19/2007 00:47:46, 3830, 709,  40.17,  13.19,   6.57
12/19/2007 00:48:45, 3830, 706,  53.64,  17.62,   6.56
12/19/2007 00:48:45, 3830, 707,  47.27,  15.51,   6.53
12/19/2007 00:48:45, 3830, 708,  36.20,  11.89,   6.55
12/19/2007 00:48:45, 3830, 709,  40.16,  13.19,   6.57
12/19/2007 00:49:46, 3830, 706,  53.70,  17.64,   6.56
12/19/2007 00:49:46, 3830, 707,  47.32,  15.53,   6.53
12/19/2007 00:49:46, 3830, 708,  36.19,  11.88,   6.55
12/19/2007 00:49:46, 3830, 709,  40.17,  13.19,   6.57
12/19/2007 00:50:46, 3830, 706,  53.64,  17.62,   6.56
12/19/2007 00:50:46, 3830, 707,  47.32,  15.53,   6.53
12/19/2007 00:50:46, 3830, 708,  36.19,  11.88,   6.55
12/19/2007 00:50:46, 3830, 709,  40.16,  13.19,   6.57
12/19/2007 00:51:45, 3830, 706,  53.72,  17.64,   6.56
12/19/2007 00:51:45, 3830, 707,  47.34,  15.54,   6.53
12/19/2007 00:51:46, 3830, 708,  36.18,  11.88,   6.55
12/19/2007 00:51:46, 3830, 709,  40.17,  13.19,   6.57
12/19/2007 00:52:46, 3830, 706,  53.68,  17.63,   6.56
12/19/2007 00:52:46, 3830, 707,  47.35,  15.54,   6.53
12/19/2007 00:52:46, 3830, 708,  36.17,  11.88,   6.55
12/19/2007 00:52:46, 3830, 709,  40.17,  13.19,   6.57
12/19/2007 00:53:46, 3830, 706,  53.75,  17.65,   6.56
12/19/2007 00:53:46, 3830, 707,  47.32,  15.53,   6.53
12/19/2007 00:53:46, 3830, 708,  36.17,  11.87,   6.55
12/19/2007 00:53:46, 3830, 709,  40.17,  13.19,   6.57
12/19/2007 00:54:45, 3830, 706,  53.66,  17.62,   6.56
12/19/2007 00:54:45, 3830, 707,  47.28,  15.52,   6.53
12/19/2007 00:54:45, 3830, 708,  36.14,  11.86,   6.55
12/19/2007 00:54:45, 3830, 709,  40.16,  13.19,   6.57
12/19/2007 00:55:46, 3830, 706,  53.68,  17.63,   6.56
12/19/2007 00:55:46, 3830, 707,  47.29,  15.52,   6.53
12/19/2007 00:55:46, 3830, 708,  36.15,  11.87,   6.55
12/19/2007 00:55:46, 3830, 709,  40.18,  13.20,   6.57
12/19/2007 00:56:46, 3830, 706,  53.61,  17.60,   6.56
12/19/2007 00:56:46, 3830, 707,  47.29,  15.52,   6.53
12/19/2007 00:56:46, 3830, 708,  36.14,  11.86,   6.55
12/19/2007 00:56:46, 3830, 709,  40.17,  13.19,   6.57
12/19/2007 00:57:45, 3830, 706,  53.67,  17.63,   6.56
12/19/2007 00:57:45, 3830, 707,  47.32,  15.53,   6.53
12/19/2007 00:57:45, 3830, 708,  36.15,  11.87,   6.55
12/19/2007 00:57:45, 3830, 709,  40.19,  13.20,   6.57
12/19/2007 00:58:46, 3830, 706,  53.62,  17.61,   6.56
12/19/2007 00:58:46, 3830, 707,  47.26,  15.51,   6.53
12/19/2007 00:58:46, 3830, 708,  36.13,  11.86,   6.55
12/19/2007 00:58:46, 3830, 709,  40.18,  13.20,   6.56
12/19/2007 00:59:46, 3830, 706,  53.70,  17.63,   6.56
12/19/2007 00:59:46, 3830, 707,  47.26,  15.51,   6.53
12/19/2007 00:59:46, 3830, 708,  36.14,  11.86,   6.54
12/19/2007 00:59:46, 3830, 709,  40.19,  13.20,   6.56
12/19/2007 01:00:45, 3830, 706,  53.61,  17.60,   6.55
12/19/2007 01:00:45, 3830, 707,  47.24,  15.50,   6.53
12/19/2007 01:00:45, 3830, 708,  36.12,  11.86,   6.54
12/19/2007 01:00:45, 3830, 709,  40.18,  13.20,   6.56
12/19/2007 01:01:45, 3830, 706,  53.65,  17.62,   6.55
12/19/2007 01:01:45, 3830, 707,  47.22,  15.49,   6.52
12/19/2007 01:01:45, 3830, 708,  36.14,  11.86,   6.54
12/19/2007 01:01:45, 3830, 709,  40.19,  13.20,   6.56
12/19/2007 01:02:46, 3830, 706,  53.58,  17.59,   6.55
12/19/2007 01:02:46, 3830, 707,  47.21,  15.49,   6.52
12/19/2007 01:02:46, 3830, 708,  36.13,  11.86,   6.54
12/19/2007 01:02:46, 3830, 709,  40.19,  13.20,   6.56
12/19/2007 01:03:46, 3830, 706,  53.62,  17.60,   6.55
12/19/2007 01:03:46, 3830, 707,  47.25,  15.50,   6.52
12/19/2007 01:03:46, 3830, 708,  36.15,  11.86,   6.54
12/19/2007 01:03:46, 3830, 709,  40.20,  13.20,   6.56
12/19/2007 01:04:45, 3830, 706,  53.56,  17.59,   6.55
12/19/2007 01:04:45, 3830, 707,  47.26,  15.51,   6.52
12/19/2007 01:04:45, 3830, 708,  36.13,  11.86,   6.54
12/19/2007 01:04:45, 3830, 709,  40.19,  13.20,   6.56
12/19/2007 01:05:46, 3830, 706,  53.62,  17.61,   6.55
12/19/2007 01:05:46, 3830, 707,  47.29,  15.52,   6.52
12/19/2007 01:05:46, 3830, 708,  36.14,  11.86,   6.54
12/19/2007 01:05:46, 3830, 709,  40.20,  13.20,   6.56
12/19/2007 01:06:46, 3830, 706,  53.55,  17.58,   6.55
12/19/2007 01:06:46, 3830, 707,  47.23,  15.50,   6.52
12/19/2007 01:06:46, 3830, 708,  36.13,  11.86,   6.54
12/19/2007 01:06:46, 3830, 709,  40.19,  13.20,   6.56
12/19/2007 01:07:45, 3830, 706,  53.62,  17.60,   6.55
12/19/2007 01:07:45, 3830, 707,  47.28,  15.51,   6.52
12/19/2007 01:07:45, 3830, 708,  36.13,  11.86,   6.54
12/19/2007 01:07:45, 3830, 709,  40.21,  13.20,   6.55
12/19/2007 01:08:46, 3830, 706,  53.59,  17.59,   6.55
12/19/2007 01:08:46, 3830, 707,  47.23,  15.49,   6.52
12/19/2007 01:08:46, 3830, 708,  36.12,  11.85,   6.54
12/19/2007 01:08:46, 3830, 709,  40.20,  13.20,   6.55
12/19/2007 01:09:46, 3830, 706,  53.64,  17.61,   6.55
12/19/2007 01:09:46, 3830, 707,  47.30,  15.52,   6.52
12/19/2007 01:09:46, 3830, 708,  36.13,  11.86,   6.53
12/19/2007 01:09:46, 3830, 709,  40.20,  13.20,   6.55
12/19/2007 01:10:45, 3830, 706,  53.58,  17.59,   6.55
12/19/2007 01:10:45, 3830, 707,  47.27,  15.51,   6.52
12/19/2007 01:10:45, 3830, 708,  36.12,  11.85,   6.53
12/19/2007 01:10:45, 3830, 709,  40.20,  13.20,   6.55
12/19/2007 01:11:46, 3830, 706,  53.66,  17.61,   6.55
12/19/2007 01:11:46, 3830, 707,  47.30,  15.52,   6.51
12/19/2007 01:11:46, 3830, 708,  36.13,  11.86,   6.53
12/19/2007 01:11:46, 3830, 709,  40.21,  13.20,   6.55
12/19/2007 01:12:46, 3830, 706,  53.60,  17.59,   6.54
12/19/2007 01:12:46, 3830, 707,  47.31,  15.52,   6.51
12/19/2007 01:12:46, 3830, 708,  36.11,  11.85,   6.53
12/19/2007 01:12:46, 3830, 709,  40.21,  13.20,   6.55
12/19/2007 01:13:45, 3830, 706,  53.63,  17.61,   6.54
12/19/2007 01:13:45, 3830, 707,  47.36,  15.54,   6.51
12/19/2007 01:13:45, 3830, 708,  36.12,  11.85,   6.53
12/19/2007 01:13:45, 3830, 709,  40.21,  13.20,   6.55
12/19/2007 01:14:45, 3830, 706,  53.57,  17.58,   6.54
12/19/2007 01:14:45, 3830, 707,  47.39,  15.55,   6.51
12/19/2007 01:14:45, 3830, 708,  36.12,  11.85,   6.53
12/19/2007 01:14:45, 3830, 709,  40.21,  13.20,   6.55
12/19/2007 01:15:46, 3830, 706,  53.64,  17.61,   6.54
12/19/2007 01:15:46, 3830, 707,  47.39,  15.54,   6.51
12/19/2007 01:15:46, 3830, 708,  36.12,  11.85,   6.53
12/19/2007 01:15:46, 3830, 709,  40.22,  13.20,   6.55
12/19/2007 01:16:46, 3830, 706,  53.61,  17.60,   6.54
12/19/2007 01:16:46, 3830, 707,  47.33,  15.52,   6.51
12/19/2007 01:16:46, 3830, 708,  36.11,  11.85,   6.53
12/19/2007 01:16:46, 3830, 709,  40.22,  13.20,   6.55
12/19/2007 01:17:45, 3830, 706,  53.65,  17.61,   6.54
12/19/2007 01:17:45, 3830, 707,  47.36,  15.54,   6.51
12/19/2007 01:17:45, 3830, 708,  36.12,  11.85,   6.53
12/19/2007 01:17:45, 3830, 709,  40.22,  13.20,   6.55
12/19/2007 01:18:46, 3830, 706,  53.62,  17.60,   6.54
12/19/2007 01:18:46, 3830, 707,  47.30,  15.51,   6.51
12/19/2007 01:18:46, 3830, 708,  36.10,  11.84,   6.53
12/19/2007 01:18:46, 3830, 709,  40.22,  13.20,   6.55
12/19/2007 01:19:46, 3830, 706,  53.64,  17.61,   6.54
12/19/2007 01:19:46, 3830, 707,  47.28,  15.51,   6.51
12/19/2007 01:19:46, 3830, 708,  36.12,  11.85,   6.53
12/19/2007 01:19:46, 3830, 709,  40.22,  13.20,   6.55
12/19/2007 01:20:45, 3830, 706,  53.59,  17.59,   6.54
12/19/2007 01:20:45, 3830, 707,  47.29,  15.51,   6.51
12/19/2007 01:20:45, 3830, 708,  36.11,  11.85,   6.53
12/19/2007 01:20:45, 3830, 709,  40.22,  13.20,   6.55
12/19/2007 01:21:46, 3830, 706,  53.63,  17.60,   6.54
12/19/2007 01:21:46, 3830, 707,  47.32,  15.52,   6.51
12/19/2007 01:21:46, 3830, 708,  36.11,  11.85,   6.53
12/19/2007 01:21:46, 3830, 709,  40.23,  13.21,   6.55
12/19/2007 01:22:46, 3830, 706,  53.56,  17.58,   6.54
12/19/2007 01:22:46, 3830, 707,  47.24,  15.50,   6.51
12/19/2007 01:22:46, 3830, 708,  36.11,  11.85,   6.53
12/19/2007 01:22:46, 3830, 709,  40.23,  13.21,   6.55
12/19/2007 01:23:45, 3830, 706,  53.62,  17.60,   6.54
12/19/2007 01:23:45, 3830, 707,  47.27,  15.51,   6.51
12/19/2007 01:23:45, 3830, 708,  36.11,  11.85,   6.53
12/19/2007 01:23:45, 3830, 709,  40.23,  13.21,   6.55
12/19/2007 01:24:45, 3830, 706,  53.61,  17.60,   6.54
12/19/2007 01:24:45, 3830, 707,  47.22,  15.49,   6.51
12/19/2007 01:24:45, 3830, 708,  36.10,  11.85,   6.53
12/19/2007 01:24:46, 3830, 709,  40.22,  13.21,   6.55
12/19/2007 01:25:46, 3830, 706,  53.67,  17.62,   6.54
12/19/2007 01:25:46, 3830, 707,  47.26,  15.50,   6.51
12/19/2007 01:25:46, 3830, 708,  36.10,  11.85,   6.53
12/19/2007 01:25:46, 3830, 709,  40.24,  13.21,   6.55
12/19/2007 01:26:45, 3830, 706,  53.62,  17.60,   6.54
12/19/2007 01:26:45, 3830, 707,  47.25,  15.50,   6.51
12/19/2007 01:26:45, 3830, 708,  36.09,  11.84,   6.53
12/19/2007 01:26:45, 3830, 709,  40.23,  13.21,   6.55
12/19/2007 01:27:46, 3830, 706,  53.66,  17.61,   6.54
12/19/2007 01:27:46, 3830, 707,  47.23,  15.49,   6.51
12/19/2007 01:27:46, 3830, 708,  36.10,  11.85,   6.53
12/19/2007 01:27:46, 3830, 709,  40.24,  13.21,   6.55
12/19/2007 01:28:46, 3830, 706,  53.56,  17.58,   6.54
12/19/2007 01:28:46, 3830, 707,  47.28,  15.51,   6.51
12/19/2007 01:28:46, 3830, 708,  36.09,  11.84,   6.53
12/19/2007 01:28:46, 3830, 709,  40.23,  13.21,   6.55
12/19/2007 01:29:45, 3830, 706,  53.64,  17.61,   6.54
12/19/2007 01:29:45, 3830, 707,  47.29,  15.51,   6.51
12/19/2007 01:29:45, 3830, 708,  36.09,  11.84,   6.53
12/19/2007 01:29:45, 3830, 709,  40.24,  13.21,   6.55
12/19/2007 01:30:46, 3830, 706,  53.57,  17.59,   6.54
12/19/2007 01:30:46, 3830, 707,  47.23,  15.49,   6.51
12/19/2007 01:30:46, 3830, 708,  36.08,  11.84,   6.53
12/19/2007 01:30:46, 3830, 709,  40.23,  13.21,   6.55
12/19/2007 01:31:46, 3830, 706,  53.64,  17.61,   6.54
12/19/2007 01:31:46, 3830, 707,  47.28,  15.51,   6.51
12/19/2007 01:31:46, 3830, 708,  36.08,  11.84,   6.53
12/19/2007 01:31:46, 3830, 709,  40.24,  13.21,   6.55
12/19/2007 01:32:45, 3830, 706,  53.57,  17.58,   6.54
12/19/2007 01:32:45, 3830, 707,  47.32,  15.52,   6.51
12/19/2007 01:32:45, 3830, 708,  36.07,  11.84,   6.53
12/19/2007 01:32:45, 3830, 709,  40.24,  13.21,   6.55
12/19/2007 01:33:46, 3830, 706,  53.62,  17.60,   6.55
12/19/2007 01:33:46, 3830, 707,  47.30,  15.51,   6.51
12/19/2007 01:33:46, 3830, 708,  36.07,  11.84,   6.53
12/19/2007 01:33:46, 3830, 709,  40.24,  13.21,   6.55
12/19/2007 01:34:46, 3830, 706,  53.54,  17.58,   6.55
12/19/2007 01:34:46, 3830, 707,  47.28,  15.51,   6.51
12/19/2007 01:34:46, 3830, 708,  36.04,  11.83,   6.53
12/19/2007 01:34:46, 3830, 709,  40.23,  13.21,   6.55
12/19/2007 01:35:45, 3830, 706,  53.61,  17.60,   6.55
12/19/2007 01:35:45, 3830, 707,  47.29,  15.51,   6.51
12/19/2007 01:35:45, 3830, 708,  36.05,  11.83,   6.53
12/19/2007 01:35:45, 3830, 709,  40.24,  13.21,   6.55
12/19/2007 01:36:45, 3830, 706,  53.57,  17.58,   6.55
12/19/2007 01:36:45, 3830, 707,  47.26,  15.50,   6.51
12/19/2007 01:36:45, 3830, 708,  36.05,  11.83,   6.53
12/19/2007 01:36:46, 3830, 709,  40.24,  13.21,   6.55
12/19/2007 01:37:46, 3830, 706,  53.62,  17.60,   6.55
12/19/2007 01:37:46, 3830, 707,  47.27,  15.51,   6.51
12/19/2007 01:37:46, 3830, 708,  36.06,  11.83,   6.53
12/19/2007 01:37:46, 3830, 709,  40.25,  13.21,   6.55
12/19/2007 01:38:46, 3830, 706,  53.58,  17.59,   6.55
12/19/2007 01:38:46, 3830, 707,  47.25,  15.50,   6.51
12/19/2007 01:38:46, 3830, 708,  36.04,  11.83,   6.53
12/19/2007 01:38:46, 3830, 709,  40.25,  13.21,   6.55
12/19/2007 01:39:45, 3830, 706,  53.60,  17.60,   6.55
12/19/2007 01:39:45, 3830, 707,  47.22,  15.49,   6.51
12/19/2007 01:39:45, 3830, 708,  36.05,  11.83,   6.53
12/19/2007 01:39:45, 3830, 709,  40.25,  13.22,   6.55
12/19/2007 01:40:45, 3830, 706,  53.55,  17.58,   6.55
12/19/2007 01:40:45, 3830, 707,  47.18,  15.48,   6.51
12/19/2007 01:40:45, 3830, 708,  36.02,  11.82,   6.53
12/19/2007 01:40:46, 3830, 709,  40.25,  13.21,   6.55
12/19/2007 01:41:46, 3830, 706,  53.58,  17.59,   6.55
12/19/2007 01:41:46, 3830, 707,  47.22,  15.49,   6.51
12/19/2007 01:41:46, 3830, 708,  36.04,  11.83,   6.53
12/19/2007 01:41:46, 3830, 709,  40.25,  13.22,   6.55
12/19/2007 01:42:46, 3830, 706,  53.47,  17.55,   6.55
12/19/2007 01:42:46, 3830, 707,  47.18,  15.48,   6.51
12/19/2007 01:42:46, 3830, 708,  36.03,  11.82,   6.53
12/19/2007 01:42:46, 3830, 709,  40.24,  13.21,   6.55
12/19/2007 01:43:45, 3830, 706,  53.53,  17.57,   6.55
12/19/2007 01:43:45, 3830, 707,  47.23,  15.49,   6.51
12/19/2007 01:43:45, 3830, 708,  36.04,  11.83,   6.53
12/19/2007 01:43:45, 3830, 709,  40.26,  13.22,   6.55
12/19/2007 01:44:45, 3830, 706,  53.47,  17.56,   6.55
12/19/2007 01:44:45, 3830, 707,  47.22,  15.49,   6.51
12/19/2007 01:44:46, 3830, 708,  36.03,  11.82,   6.53
12/19/2007 01:44:46, 3830, 709,  40.25,  13.22,   6.55
12/19/2007 01:45:46, 3830, 706,  53.53,  17.57,   6.55
12/19/2007 01:45:46, 3830, 707,  47.26,  15.50,   6.51
12/19/2007 01:45:46, 3830, 708,  36.02,  11.82,   6.53
12/19/2007 01:45:46, 3830, 709,  40.26,  13.22,   6.55
12/19/2007 01:46:46, 3830, 706,  53.44,  17.54,   6.55
12/19/2007 01:46:46, 3830, 707,  47.25,  15.50,   6.51
12/19/2007 01:46:46, 3830, 708,  36.03,  11.82,   6.53
12/19/2007 01:46:46, 3830, 709,  40.26,  13.22,   6.55
12/19/2007 01:47:45, 3830, 706,  53.51,  17.57,   6.55
12/19/2007 01:47:45, 3830, 707,  47.28,  15.51,   6.51
12/19/2007 01:47:45, 3830, 708,  36.03,  11.82,   6.53
12/19/2007 01:47:45, 3830, 709,  40.26,  13.22,   6.55
12/19/2007 01:48:46, 3830, 706,  53.47,  17.55,   6.55
12/19/2007 01:48:46, 3830, 707,  47.25,  15.50,   6.51
12/19/2007 01:48:46, 3830, 708,  36.03,  11.82,   6.53
12/19/2007 01:48:46, 3830, 709,  40.26,  13.22,   6.55
12/19/2007 01:49:46, 3830, 706,  53.54,  17.58,   6.55
12/19/2007 01:49:46, 3830, 707,  47.26,  15.50,   6.51
12/19/2007 01:49:46, 3830, 708,  36.04,  11.83,   6.53
12/19/2007 01:49:46, 3830, 709,  40.27,  13.22,   6.55
12/19/2007 01:50:45, 3830, 706,  53.51,  17.57,   6.55
12/19/2007 01:50:45, 3830, 707,  47.25,  15.50,   6.51
12/19/2007 01:50:45, 3830, 708,  36.02,  11.82,   6.53
12/19/2007 01:50:45, 3830, 709,  40.26,  13.22,   6.55
12/19/2007 01:51:46, 3830, 706,  53.54,  17.58,   6.55
12/19/2007 01:51:46, 3830, 707,  47.26,  15.50,   6.51
12/19/2007 01:51:46, 3830, 708,  36.02,  11.82,   6.53
12/19/2007 01:51:46, 3830, 709,  40.27,  13.22,   6.55
12/19/2007 01:52:46, 3830, 706,  53.50,  17.56,   6.55
12/19/2007 01:52:46, 3830, 707,  47.22,  15.49,   6.51
12/19/2007 01:52:46, 3830, 708,  36.02,  11.82,   6.54
12/19/2007 01:52:46, 3830, 709,  40.27,  13.22,   6.55
12/19/2007 01:53:45, 3830, 706,  53.55,  17.58,   6.55
12/19/2007 01:53:45, 3830, 707,  47.21,  15.49,   6.51
12/19/2007 01:53:45, 3830, 708,  36.03,  11.82,   6.53
12/19/2007 01:53:46, 3830, 709,  40.27,  13.22,   6.55
12/19/2007 01:54:46, 3830, 706,  53.50,  17.56,   6.55
12/19/2007 01:54:46, 3830, 707,  47.25,  15.50,   6.51
12/19/2007 01:54:46, 3830, 708,  36.02,  11.82,   6.53
12/19/2007 01:54:46, 3830, 709,  40.27,  13.22,   6.55
12/19/2007 01:55:46, 3830, 706,  53.54,  17.58,   6.55
12/19/2007 01:55:46, 3830, 707,  47.25,  15.50,   6.51
12/19/2007 01:55:46, 3830, 708,  35.99,  11.81,   6.53
12/19/2007 01:55:46, 3830, 709,  40.28,  13.22,   6.55
12/19/2007 01:56:45, 3830, 706,  53.46,  17.55,   6.55
12/19/2007 01:56:45, 3830, 707,  47.25,  15.50,   6.51
12/19/2007 01:56:45, 3830, 708,  35.98,  11.81,   6.53
12/19/2007 01:56:45, 3830, 709,  40.27,  13.22,   6.55
12/19/2007 01:57:46, 3830, 706,  53.50,  17.56,   6.55
12/19/2007 01:57:46, 3830, 707,  47.24,  15.50,   6.51
12/19/2007 01:57:46, 3830, 708,  35.99,  11.81,   6.53
12/19/2007 01:57:46, 3830, 709,  40.28,  13.23,   6.55
12/19/2007 01:58:46, 3830, 706,  53.44,  17.54,   6.55
12/19/2007 01:58:46, 3830, 707,  47.18,  15.47,   6.51
12/19/2007 01:58:46, 3830, 708,  35.98,  11.81,   6.53
12/19/2007 01:58:46, 3830, 709,  40.28,  13.22,   6.55
12/19/2007 01:59:45, 3830, 706,  53.49,  17.56,   6.55
12/19/2007 01:59:45, 3830, 707,  47.19,  15.48,   6.51
12/19/2007 01:59:45, 3830, 708,  36.00,  11.81,   6.53
12/19/2007 01:59:45, 3830, 709,  40.29,  13.23,   6.55
12/19/2007 02:00:46, 3830, 706,  53.45,  17.55,   6.54
12/19/2007 02:00:46, 3830, 707,  47.22,  15.49,   6.51
12/19/2007 02:00:46, 3830, 708,  36.00,  11.81,   6.53
12/19/2007 02:00:46, 3830, 709,  40.28,  13.23,   6.55
12/19/2007 02:01:46, 3830, 706,  53.50,  17.56,   6.54
12/19/2007 02:01:46, 3830, 707,  47.24,  15.50,   6.51
12/19/2007 02:01:46, 3830, 708,  35.99,  11.81,   6.53
12/19/2007 02:01:46, 3830, 709,  40.30,  13.23,   6.55
12/19/2007 02:02:45, 3830, 706,  53.45,  17.54,   6.54
12/19/2007 02:02:45, 3830, 707,  47.27,  15.50,   6.51
12/19/2007 02:02:45, 3830, 708,  35.98,  11.80,   6.53
12/19/2007 02:02:45, 3830, 709,  40.29,  13.23,   6.55
12/19/2007 02:03:46, 3830, 706,  53.49,  17.56,   6.54
12/19/2007 02:03:46, 3830, 707,  47.27,  15.50,   6.51
12/19/2007 02:03:46, 3830, 708,  35.99,  11.81,   6.53
12/19/2007 02:03:46, 3830, 709,  40.29,  13.23,   6.55
12/19/2007 02:04:46, 3830, 706,  53.42,  17.53,   6.54
12/19/2007 02:04:46, 3830, 707,  47.22,  15.49,   6.51
12/19/2007 02:04:46, 3830, 708,  35.99,  11.81,   6.53
12/19/2007 02:04:46, 3830, 709,  40.29,  13.23,   6.55
12/19/2007 02:05:45, 3830, 706,  53.48,  17.55,   6.54
12/19/2007 02:05:45, 3830, 707,  47.23,  15.49,   6.51
12/19/2007 02:05:45, 3830, 708,  35.99,  11.81,   6.53
12/19/2007 02:05:46, 3830, 709,  40.30,  13.23,   6.55
12/19/2007 02:06:46, 3830, 706,  53.41,  17.53,   6.54
12/19/2007 02:06:46, 3830, 707,  47.19,  15.48,   6.51
12/19/2007 02:06:46, 3830, 708,  35.98,  11.81,   6.53
12/19/2007 02:06:46, 3830, 709,  40.30,  13.23,   6.54
12/19/2007 02:07:46, 3830, 706,  53.47,  17.55,   6.54
12/19/2007 02:07:46, 3830, 707,  47.23,  15.49,   6.50
12/19/2007 02:07:46, 3830, 708,  35.99,  11.81,   6.52
12/19/2007 02:07:46, 3830, 709,  40.30,  13.23,   6.54
12/19/2007 02:08:45, 3830, 706,  53.44,  17.54,   6.54
12/19/2007 02:08:45, 3830, 707,  47.20,  15.48,   6.50
12/19/2007 02:08:45, 3830, 708,  35.98,  11.80,   6.52
12/19/2007 02:08:45, 3830, 709,  40.30,  13.23,   6.54
12/19/2007 02:09:46, 3830, 706,  53.47,  17.55,   6.54
12/19/2007 02:09:46, 3830, 707,  47.30,  15.51,   6.50
12/19/2007 02:09:46, 3830, 708,  35.96,  11.80,   6.52
12/19/2007 02:09:46, 3830, 709,  40.31,  13.23,   6.54
12/19/2007 02:10:46, 3830, 706,  53.41,  17.53,   6.53
12/19/2007 02:10:46, 3830, 707,  47.26,  15.50,   6.50
12/19/2007 02:10:46, 3830, 708,  35.95,  11.79,   6.52
12/19/2007 02:10:46, 3830, 709,  40.31,  13.23,   6.54
12/19/2007 02:11:45, 3830, 706,  53.46,  17.55,   6.53
12/19/2007 02:11:45, 3830, 707,  47.26,  15.50,   6.50
12/19/2007 02:11:45, 3830, 708,  35.97,  11.80,   6.52
12/19/2007 02:11:45, 3830, 709,  40.31,  13.23,   6.54
12/19/2007 02:12:46, 3830, 706,  53.39,  17.52,   6.53
12/19/2007 02:12:46, 3830, 707,  47.24,  15.49,   6.50
12/19/2007 02:12:46, 3830, 708,  35.98,  11.80,   6.52
12/19/2007 02:12:46, 3830, 709,  40.31,  13.23,   6.54
12/19/2007 02:13:46, 3830, 706,  53.44,  17.54,   6.53
12/19/2007 02:13:46, 3830, 707,  47.24,  15.49,   6.50
12/19/2007 02:13:46, 3830, 708,  35.99,  11.81,   6.52
12/19/2007 02:13:46, 3830, 709,  40.32,  13.23,   6.54
12/19/2007 02:14:45, 3830, 706,  53.42,  17.53,   6.53
12/19/2007 02:14:45, 3830, 707,  47.20,  15.48,   6.50
12/19/2007 02:14:45, 3830, 708,  35.98,  11.80,   6.52
12/19/2007 02:14:45, 3830, 709,  40.32,  13.23,   6.54
12/19/2007 02:15:46, 3830, 706,  53.48,  17.55,   6.53
12/19/2007 02:15:46, 3830, 707,  47.21,  15.48,   6.50
12/19/2007 02:15:46, 3830, 708,  35.97,  11.80,   6.52
12/19/2007 02:15:46, 3830, 709,  40.32,  13.23,   6.54
12/19/2007 02:16:46, 3830, 706,  53.45,  17.54,   6.53
12/19/2007 02:16:46, 3830, 707,  47.20,  15.48,   6.50
12/19/2007 02:16:46, 3830, 708,  35.95,  11.79,   6.52
12/19/2007 02:16:46, 3830, 709,  40.32,  13.23,   6.54
12/19/2007 02:17:45, 3830, 706,  53.49,  17.55,   6.53
12/19/2007 02:17:45, 3830, 707,  47.22,  15.48,   6.50
12/19/2007 02:17:45, 3830, 708,  35.97,  11.80,   6.52
12/19/2007 02:17:45, 3830, 709,  40.33,  13.24,   6.54
12/19/2007 02:18:46, 3830, 706,  53.42,  17.53,   6.53
12/19/2007 02:18:46, 3830, 707,  47.33,  15.52,   6.50
12/19/2007 02:18:46, 3830, 708,  35.96,  11.80,   6.52
12/19/2007 02:18:46, 3830, 709,  40.32,  13.23,   6.54
12/19/2007 02:19:46, 3830, 706,  53.46,  17.54,   6.53
12/19/2007 02:19:46, 3830, 707,  47.33,  15.52,   6.50
12/19/2007 02:19:46, 3830, 708,  35.96,  11.80,   6.52
12/19/2007 02:19:46, 3830, 709,  40.34,  13.24,   6.54
12/19/2007 02:20:45, 3830, 706,  53.44,  17.53,   6.53
12/19/2007 02:20:45, 3830, 707,  47.30,  15.51,   6.50
12/19/2007 02:20:45, 3830, 708,  35.96,  11.80,   6.52
12/19/2007 02:20:45, 3830, 709,  40.33,  13.23,   6.54
12/19/2007 02:21:46, 3830, 706,  53.47,  17.55,   6.53
12/19/2007 02:21:46, 3830, 707,  47.33,  15.52,   6.50
12/19/2007 02:21:46, 3830, 708,  35.97,  11.80,   6.52
12/19/2007 02:21:46, 3830, 709,  40.34,  13.24,   6.53
12/19/2007 02:22:46, 3830, 706,  53.41,  17.53,   6.53
12/19/2007 02:22:46, 3830, 707,  47.30,  15.51,   6.50
12/19/2007 02:22:46, 3830, 708,  35.96,  11.80,   6.52
12/19/2007 02:22:46, 3830, 709,  40.33,  13.24,   6.53
12/19/2007 02:23:45, 3830, 706,  53.45,  17.54,   6.53
12/19/2007 02:23:45, 3830, 707,  47.32,  15.52,   6.49
12/19/2007 02:23:45, 3830, 708,  35.98,  11.80,   6.51
12/19/2007 02:23:45, 3830, 709,  40.34,  13.24,   6.53
12/19/2007 02:24:45, 3830, 706,  53.41,  17.52,   6.53
12/19/2007 02:24:45, 3830, 707,  47.32,  15.51,   6.49
12/19/2007 02:24:45, 3830, 708,  35.95,  11.79,   6.51
12/19/2007 02:24:46, 3830, 709,  40.34,  13.24,   6.53
12/19/2007 02:25:46, 3830, 706,  53.42,  17.53,   6.53
12/19/2007 02:25:46, 3830, 707,  47.30,  15.51,   6.49
12/19/2007 02:25:46, 3830, 708,  35.95,  11.79,   6.51
12/19/2007 02:25:46, 3830, 709,  40.34,  13.24,   6.53
12/19/2007 02:26:46, 3830, 706,  53.38,  17.52,   6.53
12/19/2007 02:26:46, 3830, 707,  47.24,  15.49,   6.49
12/19/2007 02:26:46, 3830, 708,  35.95,  11.79,   6.51
12/19/2007 02:26:47, 3830, 709,  40.34,  13.24,   6.53
12/19/2007 02:27:45, 3830, 706,  53.43,  17.53,   6.53
12/19/2007 02:27:45, 3830, 707,  47.25,  15.49,   6.49
12/19/2007 02:27:45, 3830, 708,  35.95,  11.79,   6.51
12/19/2007 02:27:45, 3830, 709,  40.35,  13.24,   6.53
12/19/2007 02:28:45, 3830, 706,  53.39,  17.52,   6.53
12/19/2007 02:28:45, 3830, 707,  47.27,  15.50,   6.49
12/19/2007 02:28:46, 3830, 708,  35.96,  11.79,   6.51
12/19/2007 02:28:46, 3830, 709,  40.34,  13.24,   6.53
12/19/2007 02:29:46, 3830, 706,  53.43,  17.53,   6.52
12/19/2007 02:29:46, 3830, 707,  47.25,  15.49,   6.49
12/19/2007 02:29:46, 3830, 708,  35.94,  11.79,   6.51
12/19/2007 02:29:46, 3830, 709,  40.35,  13.24,   6.53
12/19/2007 02:30:46, 3830, 706,  53.35,  17.51,   6.52
12/19/2007 02:30:46, 3830, 707,  47.23,  15.49,   6.49
12/19/2007 02:30:46, 3830, 708,  35.92,  11.78,   6.51
12/19/2007 02:30:47, 3830, 709,  40.35,  13.24,   6.53
12/19/2007 02:31:45, 3830, 706,  53.39,  17.52,   6.52
12/19/2007 02:31:45, 3830, 707,  47.22,  15.48,   6.49
12/19/2007 02:31:45, 3830, 708,  35.94,  11.79,   6.51
12/19/2007 02:31:45, 3830, 709,  40.36,  13.24,   6.53
12/19/2007 02:32:45, 3830, 706,  53.34,  17.50,   6.52
12/19/2007 02:32:45, 3830, 707,  47.21,  15.48,   6.49
12/19/2007 02:32:46, 3830, 708,  35.92,  11.78,   6.51
12/19/2007 02:32:46, 3830, 709,  40.35,  13.24,   6.53
12/19/2007 02:33:46, 3830, 706,  53.39,  17.52,   6.52
12/19/2007 02:33:46, 3830, 707,  47.22,  15.48,   6.49
12/19/2007 02:33:46, 3830, 708,  35.93,  11.78,   6.51
12/19/2007 02:33:46, 3830, 709,  40.36,  13.24,   6.53
12/19/2007 02:34:45, 3830, 706,  53.33,  17.50,   6.52
12/19/2007 02:34:45, 3830, 707,  47.20,  15.48,   6.49
12/19/2007 02:34:45, 3830, 708,  35.92,  11.78,   6.51
12/19/2007 02:34:46, 3830, 709,  40.35,  13.24,   6.53
12/19/2007 02:35:46, 3830, 706,  53.39,  17.52,   6.52
12/19/2007 02:35:46, 3830, 707,  47.23,  15.48,   6.49
12/19/2007 02:35:46, 3830, 708,  35.92,  11.78,   6.51
12/19/2007 02:35:46, 3830, 709,  40.37,  13.24,   6.53
12/19/2007 02:36:46, 3830, 706,  53.37,  17.51,   6.52
12/19/2007 02:36:46, 3830, 707,  47.23,  15.48,   6.49
12/19/2007 02:36:47, 3830, 708,  35.91,  11.78,   6.51
12/19/2007 02:36:47, 3830, 709,  40.36,  13.24,   6.53
12/19/2007 02:37:45, 3830, 706,  53.42,  17.53,   6.52
12/19/2007 02:37:45, 3830, 707,  47.27,  15.50,   6.49
12/19/2007 02:37:45, 3830, 708,  35.91,  11.78,   6.51
12/19/2007 02:37:45, 3830, 709,  40.37,  13.25,   6.53
12/19/2007 02:38:45, 3830, 706,  53.36,  17.51,   6.52
12/19/2007 02:38:46, 3830, 707,  47.25,  15.49,   6.49
12/19/2007 02:38:46, 3830, 708,  35.91,  11.78,   6.51
12/19/2007 02:38:46, 3830, 709,  40.36,  13.24,   6.53
12/19/2007 02:39:46, 3830, 706,  53.38,  17.51,   6.52
12/19/2007 02:39:46, 3830, 707,  47.28,  15.50,   6.49
12/19/2007 02:39:46, 3830, 708,  35.90,  11.77,   6.51
12/19/2007 02:39:46, 3830, 709,  40.37,  13.25,   6.53
12/19/2007 02:40:45, 3830, 706,  53.30,  17.49,   6.52
12/19/2007 02:40:45, 3830, 707,  47.28,  15.50,   6.49
12/19/2007 02:40:45, 3830, 708,  35.89,  11.77,   6.51
12/19/2007 02:40:46, 3830, 709,  40.36,  13.24,   6.53
12/19/2007 02:41:46, 3830, 706,  53.35,  17.50,   6.52
12/19/2007 02:41:46, 3830, 707,  47.26,  15.49,   6.49
12/19/2007 02:41:46, 3830, 708,  35.90,  11.77,   6.51
12/19/2007 02:41:46, 3830, 709,  40.38,  13.25,   6.53
12/19/2007 02:42:45, 3830, 706,  53.31,  17.49,   6.52
12/19/2007 02:42:45, 3830, 707,  47.20,  15.47,   6.49
12/19/2007 02:42:45, 3830, 708,  35.91,  11.78,   6.51
12/19/2007 02:42:45, 3830, 709,  40.38,  13.25,   6.53
12/19/2007 02:43:46, 3830, 706,  53.36,  17.51,   6.52
12/19/2007 02:43:46, 3830, 707,  47.19,  15.47,   6.49
12/19/2007 02:43:46, 3830, 708,  35.91,  11.78,   6.51
12/19/2007 02:43:46, 3830, 709,  40.38,  13.25,   6.53
12/19/2007 02:44:45, 3830, 706,  53.31,  17.49,   6.52
12/19/2007 02:44:45, 3830, 707,  47.19,  15.47,   6.49
12/19/2007 02:44:45, 3830, 708,  35.90,  11.77,   6.51
12/19/2007 02:44:45, 3830, 709,  40.38,  13.25,   6.53
12/19/2007 02:45:46, 3830, 706,  53.36,  17.51,   6.52
12/19/2007 02:45:46, 3830, 707,  47.24,  15.49,   6.49
12/19/2007 02:45:46, 3830, 708,  35.90,  11.78,   6.51
12/19/2007 02:45:46, 3830, 709,  40.38,  13.25,   6.53
12/19/2007 02:46:46, 3830, 706,  53.31,  17.49,   6.52
12/19/2007 02:46:46, 3830, 707,  47.22,  15.48,   6.49
12/19/2007 02:46:46, 3830, 708,  35.90,  11.77,   6.51
12/19/2007 02:46:46, 3830, 709,  40.38,  13.25,   6.53
12/19/2007 02:47:45, 3830, 706,  53.32,  17.49,   6.52
12/19/2007 02:47:45, 3830, 707,  47.21,  15.48,   6.49
12/19/2007 02:47:45, 3830, 708,  35.89,  11.77,   6.51
12/19/2007 02:47:45, 3830, 709,  40.39,  13.25,   6.53
12/19/2007 02:48:46, 3830, 706,  53.28,  17.48,   6.52
12/19/2007 02:48:46, 3830, 707,  47.21,  15.48,   6.49
12/19/2007 02:48:46, 3830, 708,  35.87,  11.76,   6.51
12/19/2007 02:48:46, 3830, 709,  40.38,  13.25,   6.53
12/19/2007 02:49:46, 3830, 706,  53.28,  17.48,   6.52
12/19/2007 02:49:46, 3830, 707,  47.26,  15.49,   6.49
12/19/2007 02:49:46, 3830, 708,  35.88,  11.77,   6.51
12/19/2007 02:49:46, 3830, 709,  40.39,  13.25,   6.53
12/19/2007 02:50:45, 3830, 706,  53.24,  17.47,   6.52
12/19/2007 02:50:45, 3830, 707,  47.20,  15.47,   6.49
12/19/2007 02:50:45, 3830, 708,  35.89,  11.77,   6.51
12/19/2007 02:50:45, 3830, 709,  40.38,  13.25,   6.53
12/19/2007 02:51:46, 3830, 706,  53.27,  17.48,   6.52
12/19/2007 02:51:46, 3830, 707,  47.21,  15.48,   6.49
12/19/2007 02:51:46, 3830, 708,  35.88,  11.77,   6.51
12/19/2007 02:51:46, 3830, 709,  40.39,  13.25,   6.53
12/19/2007 02:52:46, 3830, 706,  53.23,  17.46,   6.52
12/19/2007 02:52:46, 3830, 707,  47.17,  15.46,   6.49
12/19/2007 02:52:46, 3830, 708,  35.87,  11.76,   6.51
12/19/2007 02:52:46, 3830, 709,  40.39,  13.25,   6.53
12/19/2007 02:53:45, 3830, 706,  53.26,  17.47,   6.52
12/19/2007 02:53:45, 3830, 707,  47.18,  15.47,   6.49
12/19/2007 02:53:45, 3830, 708,  35.87,  11.77,   6.51
12/19/2007 02:53:45, 3830, 709,  40.40,  13.26,   6.53
12/19/2007 02:54:46, 3830, 706,  53.24,  17.47,   6.52
12/19/2007 02:54:46, 3830, 707,  47.18,  15.47,   6.49
12/19/2007 02:54:46, 3830, 708,  35.87,  11.76,   6.51
12/19/2007 02:54:46, 3830, 709,  40.39,  13.25,   6.53
12/19/2007 02:55:46, 3830, 706,  53.28,  17.48,   6.52
12/19/2007 02:55:46, 3830, 707,  47.19,  15.47,   6.49
12/19/2007 02:55:46, 3830, 708,  35.87,  11.77,   6.51
12/19/2007 02:55:46, 3830, 709,  40.40,  13.26,   6.53
12/19/2007 02:56:47, 3830, 706,  53.25,  17.47,   6.52
12/19/2007 02:56:47, 3830, 707,  47.17,  15.47,   6.49
12/19/2007 02:56:47, 3830, 708,  35.85,  11.76,   6.51
12/19/2007 02:56:47, 3830, 709,  40.40,  13.26,   6.53
12/19/2007 02:57:45, 3830, 706,  53.27,  17.48,   6.52
12/19/2007 02:57:45, 3830, 707,  47.20,  15.47,   6.49
12/19/2007 02:57:45, 3830, 708,  35.87,  11.77,   6.51
12/19/2007 02:57:45, 3830, 709,  40.40,  13.26,   6.53
12/19/2007 02:58:46, 3830, 706,  53.22,  17.46,   6.52
12/19/2007 02:58:46, 3830, 707,  47.19,  15.47,   6.49
12/19/2007 02:58:46, 3830, 708,  35.86,  11.76,   6.51
12/19/2007 02:58:46, 3830, 709,  40.39,  13.25,   6.53
12/19/2007 02:59:46, 3830, 706,  53.24,  17.47,   6.52
12/19/2007 02:59:46, 3830, 707,  47.19,  15.47,   6.49
12/19/2007 02:59:46, 3830, 708,  35.85,  11.76,   6.51
12/19/2007 02:59:46, 3830, 709,  40.40,  13.26,   6.53
12/19/2007 03:00:45, 3830, 706,  53.19,  17.45,   6.52
12/19/2007 03:00:45, 3830, 707,  47.18,  15.47,   6.49
12/19/2007 03:00:45, 3830, 708,  35.85,  11.76,   6.51
12/19/2007 03:00:45, 3830, 709,  40.39,  13.26,   6.53
12/19/2007 03:01:46, 3830, 706,  53.25,  17.47,   6.52
12/19/2007 03:01:46, 3830, 707,  47.19,  15.47,   6.49
12/19/2007 03:01:46, 3830, 708,  35.84,  11.76,   6.51
12/19/2007 03:01:46, 3830, 709,  40.41,  13.26,   6.53
12/19/2007 03:02:46, 3830, 706,  53.24,  17.47,   6.52
12/19/2007 03:02:46, 3830, 707,  47.17,  15.47,   6.49
12/19/2007 03:02:46, 3830, 708,  35.84,  11.76,   6.51
12/19/2007 03:02:46, 3830, 709,  40.40,  13.26,   6.53
12/19/2007 03:03:45, 3830, 706,  53.29,  17.49,   6.52
12/19/2007 03:03:45, 3830, 707,  47.17,  15.47,   6.49
12/19/2007 03:03:45, 3830, 708,  35.84,  11.76,   6.51
12/19/2007 03:03:45, 3830, 709,  40.42,  13.26,   6.53
12/19/2007 03:04:46, 3830, 706,  53.24,  17.47,   6.52
12/19/2007 03:04:46, 3830, 707,  47.20,  15.48,   6.49
12/19/2007 03:04:46, 3830, 708,  35.84,  11.75,   6.51
12/19/2007 03:04:46, 3830, 709,  40.41,  13.26,   6.53
12/19/2007 03:05:46, 3830, 706,  53.29,  17.49,   6.53
12/19/2007 03:05:46, 3830, 707,  47.21,  15.48,   6.49
12/19/2007 03:05:46, 3830, 708,  35.84,  11.76,   6.51
12/19/2007 03:05:46, 3830, 709,  40.42,  13.26,   6.53
12/19/2007 03:06:47, 3830, 706,  53.22,  17.46,   6.53
12/19/2007 03:06:47, 3830, 707,  47.22,  15.48,   6.49
12/19/2007 03:06:47, 3830, 708,  35.83,  11.75,   6.51
12/19/2007 03:06:47, 3830, 709,  40.41,  13.26,   6.53
12/19/2007 03:07:45, 3830, 706,  53.27,  17.48,   6.53
12/19/2007 03:07:45, 3830, 707,  47.22,  15.48,   6.49
12/19/2007 03:07:45, 3830, 708,  35.84,  11.76,   6.51
12/19/2007 03:07:45, 3830, 709,  40.42,  13.26,   6.53
12/19/2007 03:08:45, 3830, 706,  53.23,  17.47,   6.53
12/19/2007 03:08:46, 3830, 707,  47.14,  15.46,   6.49
12/19/2007 03:08:46, 3830, 708,  35.83,  11.75,   6.51
12/19/2007 03:08:46, 3830, 709,  40.42,  13.26,   6.53
12/19/2007 03:09:46, 3830, 706,  53.25,  17.47,   6.53
12/19/2007 03:09:46, 3830, 707,  47.13,  15.45,   6.49
12/19/2007 03:09:46, 3830, 708,  35.84,  11.75,   6.51
12/19/2007 03:09:46, 3830, 709,  40.42,  13.26,   6.53
12/19/2007 03:10:46, 3830, 706,  53.24,  17.47,   6.53
12/19/2007 03:10:46, 3830, 707,  47.11,  15.45,   6.49
12/19/2007 03:10:47, 3830, 708,  35.82,  11.75,   6.51
12/19/2007 03:10:47, 3830, 709,  40.42,  13.26,   6.53
12/19/2007 03:11:45, 3830, 706,  53.25,  17.47,   6.53
12/19/2007 03:11:45, 3830, 707,  47.15,  15.46,   6.49
12/19/2007 03:11:45, 3830, 708,  35.83,  11.75,   6.51
12/19/2007 03:11:45, 3830, 709,  40.43,  13.27,   6.53
12/19/2007 03:12:45, 3830, 706,  53.20,  17.46,   6.53
12/19/2007 03:12:45, 3830, 707,  47.18,  15.47,   6.49
12/19/2007 03:12:45, 3830, 708,  35.81,  11.75,   6.51
12/19/2007 03:12:46, 3830, 709,  40.42,  13.26,   6.53
12/19/2007 03:13:46, 3830, 706,  53.23,  17.47,   6.52
12/19/2007 03:13:46, 3830, 707,  47.17,  15.47,   6.49
12/19/2007 03:13:46, 3830, 708,  35.81,  11.75,   6.51
12/19/2007 03:13:46, 3830, 709,  40.43,  13.27,   6.53
12/19/2007 03:14:45, 3830, 706,  53.18,  17.45,   6.52
12/19/2007 03:14:45, 3830, 707,  47.16,  15.46,   6.49
12/19/2007 03:14:45, 3830, 708,  35.81,  11.74,   6.51
12/19/2007 03:14:45, 3830, 709,  40.43,  13.27,   6.53
12/19/2007 03:15:46, 3830, 706,  53.22,  17.46,   6.52
12/19/2007 03:15:46, 3830, 707,  47.21,  15.48,   6.49
12/19/2007 03:15:46, 3830, 708,  35.82,  11.75,   6.51
12/19/2007 03:15:46, 3830, 709,  40.44,  13.27,   6.53
12/19/2007 03:16:46, 3830, 706,  53.20,  17.45,   6.52
12/19/2007 03:16:46, 3830, 707,  47.20,  15.47,   6.49
12/19/2007 03:16:46, 3830, 708,  35.81,  11.75,   6.51
12/19/2007 03:16:46, 3830, 709,  40.43,  13.27,   6.53
12/19/2007 03:17:45, 3830, 706,  53.24,  17.47,   6.52
12/19/2007 03:17:45, 3830, 707,  47.22,  15.48,   6.49
12/19/2007 03:17:45, 3830, 708,  35.82,  11.75,   6.51
12/19/2007 03:17:45, 3830, 709,  40.44,  13.27,   6.53
12/19/2007 03:18:46, 3830, 706,  53.17,  17.44,   6.52
12/19/2007 03:18:46, 3830, 707,  47.21,  15.48,   6.49
12/19/2007 03:18:46, 3830, 708,  35.81,  11.75,   6.51
12/19/2007 03:18:46, 3830, 709,  40.44,  13.27,   6.53
12/19/2007 03:19:46, 3830, 706,  53.22,  17.46,   6.52
12/19/2007 03:19:46, 3830, 707,  47.20,  15.47,   6.49
12/19/2007 03:19:46, 3830, 708,  35.82,  11.75,   6.51
12/19/2007 03:19:46, 3830, 709,  40.45,  13.27,   6.53
12/19/2007 03:20:45, 3830, 706,  53.17,  17.44,   6.52
12/19/2007 03:20:45, 3830, 707,  47.14,  15.45,   6.49
12/19/2007 03:20:45, 3830, 708,  35.79,  11.74,   6.51
12/19/2007 03:20:45, 3830, 709,  40.45,  13.27,   6.53
12/19/2007 03:21:46, 3830, 706,  53.21,  17.46,   6.52
12/19/2007 03:21:46, 3830, 707,  47.15,  15.46,   6.49
12/19/2007 03:21:46, 3830, 708,  35.78,  11.73,   6.51
12/19/2007 03:21:46, 3830, 709,  40.45,  13.27,   6.52
12/19/2007 03:22:46, 3830, 706,  53.19,  17.45,   6.52
12/19/2007 03:22:46, 3830, 707,  47.13,  15.45,   6.48
12/19/2007 03:22:46, 3830, 708,  35.78,  11.73,   6.50
12/19/2007 03:22:46, 3830, 709,  40.45,  13.27,   6.52
12/19/2007 03:23:45, 3830, 706,  53.23,  17.46,   6.52
12/19/2007 03:23:45, 3830, 707,  47.14,  15.45,   6.48
12/19/2007 03:23:45, 3830, 708,  35.79,  11.74,   6.50
12/19/2007 03:23:45, 3830, 709,  40.46,  13.27,   6.52
12/19/2007 03:24:45, 3830, 706,  53.19,  17.45,   6.52
12/19/2007 03:24:45, 3830, 707,  47.09,  15.44,   6.48
12/19/2007 03:24:45, 3830, 708,  35.78,  11.73,   6.50
12/19/2007 03:24:46, 3830, 709,  40.45,  13.27,   6.52
12/19/2007 03:25:46, 3830, 706,  53.22,  17.46,   6.51
12/19/2007 03:25:46, 3830, 707,  47.15,  15.46,   6.48
12/19/2007 03:25:46, 3830, 708,  35.77,  11.73,   6.50
12/19/2007 03:25:46, 3830, 709,  40.47,  13.28,   6.52
12/19/2007 03:26:46, 3830, 706,  53.20,  17.45,   6.51
12/19/2007 03:26:46, 3830, 707,  47.13,  15.45,   6.48
12/19/2007 03:26:46, 3830, 708,  35.77,  11.73,   6.50
12/19/2007 03:26:46, 3830, 709,  40.45,  13.27,   6.52
12/19/2007 03:27:45, 3830, 706,  53.24,  17.46,   6.51
12/19/2007 03:27:45, 3830, 707,  47.15,  15.45,   6.48
12/19/2007 03:27:45, 3830, 708,  35.78,  11.73,   6.50
12/19/2007 03:27:45, 3830, 709,  40.46,  13.27,   6.52
12/19/2007 03:28:46, 3830, 706,  53.19,  17.45,   6.51
12/19/2007 03:28:46, 3830, 707,  47.14,  15.45,   6.48
12/19/2007 03:28:46, 3830, 708,  35.79,  11.74,   6.50
12/19/2007 03:28:46, 3830, 709,  40.46,  13.27,   6.52
12/19/2007 03:29:46, 3830, 706,  53.22,  17.46,   6.51
12/19/2007 03:29:46, 3830, 707,  47.17,  15.46,   6.48
12/19/2007 03:29:46, 3830, 708,  35.80,  11.74,   6.50
12/19/2007 03:29:46, 3830, 709,  40.47,  13.28,   6.52
12/19/2007 03:30:45, 3830, 706,  53.18,  17.44,   6.51
12/19/2007 03:30:45, 3830, 707,  47.25,  15.49,   6.48
12/19/2007 03:30:45, 3830, 708,  35.78,  11.73,   6.50
12/19/2007 03:30:45, 3830, 709,  40.46,  13.27,   6.52
12/19/2007 03:31:46, 3830, 706,  53.21,  17.45,   6.51
12/19/2007 03:31:46, 3830, 707,  47.25,  15.49,   6.48
12/19/2007 03:31:46, 3830, 708,  35.79,  11.73,   6.50
12/19/2007 03:31:46, 3830, 709,  40.47,  13.28,   6.52
12/19/2007 03:32:46, 3830, 706,  53.19,  17.45,   6.51
12/19/2007 03:32:46, 3830, 707,  47.20,  15.47,   6.48
12/19/2007 03:32:46, 3830, 708,  35.77,  11.73,   6.50
12/19/2007 03:32:46, 3830, 709,  40.47,  13.28,   6.52
12/19/2007 03:33:45, 3830, 706,  53.22,  17.46,   6.51
12/19/2007 03:33:45, 3830, 707,  47.19,  15.46,   6.48
12/19/2007 03:33:45, 3830, 708,  35.79,  11.73,   6.50
12/19/2007 03:33:45, 3830, 709,  40.48,  13.28,   6.52
12/19/2007 03:34:46, 3830, 706,  53.17,  17.44,   6.51
12/19/2007 03:34:46, 3830, 707,  47.18,  15.46,   6.48
12/19/2007 03:34:46, 3830, 708,  35.76,  11.72,   6.50
12/19/2007 03:34:46, 3830, 709,  40.47,  13.28,   6.52
12/19/2007 03:35:46, 3830, 706,  53.21,  17.45,   6.51
12/19/2007 03:35:46, 3830, 707,  47.18,  15.46,   6.48
12/19/2007 03:35:46, 3830, 708,  35.77,  11.73,   6.50
12/19/2007 03:35:46, 3830, 709,  40.48,  13.28,   6.51
12/19/2007 03:36:47, 3830, 706,  53.15,  17.43,   6.51
12/19/2007 03:36:47, 3830, 707,  47.16,  15.46,   6.48
12/19/2007 03:36:47, 3830, 708,  35.76,  11.73,   6.50
12/19/2007 03:36:47, 3830, 709,  40.48,  13.28,   6.51
12/19/2007 03:37:45, 3830, 706,  53.19,  17.45,   6.51
12/19/2007 03:37:45, 3830, 707,  47.19,  15.47,   6.48
12/19/2007 03:37:45, 3830, 708,  35.76,  11.72,   6.49
12/19/2007 03:37:45, 3830, 709,  40.49,  13.28,   6.51
12/19/2007 03:38:46, 3830, 706,  53.16,  17.44,   6.51
12/19/2007 03:38:46, 3830, 707,  47.19,  15.47,   6.47
12/19/2007 03:38:46, 3830, 708,  35.74,  11.72,   6.49
12/19/2007 03:38:46, 3830, 709,  40.49,  13.28,   6.51
12/19/2007 03:39:46, 3830, 706,  53.19,  17.44,   6.51
12/19/2007 03:39:46, 3830, 707,  47.23,  15.48,   6.47
12/19/2007 03:39:46, 3830, 708,  35.75,  11.72,   6.49
12/19/2007 03:39:46, 3830, 709,  40.49,  13.28,   6.51
12/19/2007 03:40:47, 3830, 706,  53.15,  17.43,   6.51
12/19/2007 03:40:47, 3830, 707,  47.20,  15.47,   6.47
12/19/2007 03:40:47, 3830, 708,  35.75,  11.72,   6.49
12/19/2007 03:40:47, 3830, 709,  40.49,  13.28,   6.51
12/19/2007 03:41:45, 3830, 706,  53.19,  17.45,   6.50
12/19/2007 03:41:45, 3830, 707,  47.21,  15.47,   6.47
12/19/2007 03:41:45, 3830, 708,  35.76,  11.72,   6.49
12/19/2007 03:41:45, 3830, 709,  40.50,  13.28,   6.51
12/19/2007 03:42:46, 3830, 706,  53.15,  17.43,   6.50
12/19/2007 03:42:46, 3830, 707,  47.23,  15.48,   6.47
12/19/2007 03:42:46, 3830, 708,  35.75,  11.72,   6.49
12/19/2007 03:42:46, 3830, 709,  40.49,  13.28,   6.51
12/19/2007 03:43:46, 3830, 706,  53.17,  17.44,   6.50
12/19/2007 03:43:46, 3830, 707,  47.24,  15.48,   6.47
12/19/2007 03:43:46, 3830, 708,  35.75,  11.72,   6.49
12/19/2007 03:43:46, 3830, 709,  40.50,  13.29,   6.51
12/19/2007 03:44:45, 3830, 706,  53.12,  17.42,   6.50
12/19/2007 03:44:45, 3830, 707,  47.20,  15.47,   6.47
12/19/2007 03:44:45, 3830, 708,  35.73,  11.71,   6.49
12/19/2007 03:44:45, 3830, 709,  40.49,  13.28,   6.51
12/19/2007 03:45:46, 3830, 706,  53.17,  17.44,   6.50
12/19/2007 03:45:46, 3830, 707,  47.20,  15.47,   6.47
12/19/2007 03:45:46, 3830, 708,  35.75,  11.72,   6.49
12/19/2007 03:45:46, 3830, 709,  40.50,  13.28,   6.51
12/19/2007 03:46:46, 3830, 706,  53.13,  17.42,   6.50
12/19/2007 03:46:46, 3830, 707,  47.18,  15.46,   6.47
12/19/2007 03:46:46, 3830, 708,  35.73,  11.71,   6.49
12/19/2007 03:46:46, 3830, 709,  40.50,  13.28,   6.51
12/19/2007 03:47:45, 3830, 706,  53.16,  17.43,   6.50
12/19/2007 03:47:45, 3830, 707,  47.15,  15.45,   6.47
12/19/2007 03:47:45, 3830, 708,  35.74,  11.72,   6.49
12/19/2007 03:47:45, 3830, 709,  40.51,  13.29,   6.51
12/19/2007 03:48:46, 3830, 706,  53.13,  17.43,   6.50
12/19/2007 03:48:46, 3830, 707,  47.15,  15.45,   6.47
12/19/2007 03:48:46, 3830, 708,  35.72,  11.71,   6.49
12/19/2007 03:48:46, 3830, 709,  40.51,  13.29,   6.51
12/19/2007 03:49:46, 3830, 706,  53.17,  17.44,   6.50
12/19/2007 03:49:46, 3830, 707,  47.19,  15.47,   6.47
12/19/2007 03:49:46, 3830, 708,  35.72,  11.71,   6.49
12/19/2007 03:49:46, 3830, 709,  40.52,  13.29,   6.51
12/19/2007 03:50:47, 3830, 706,  53.14,  17.43,   6.50
12/19/2007 03:50:47, 3830, 707,  47.16,  15.45,   6.47
12/19/2007 03:50:47, 3830, 708,  35.71,  11.71,   6.49
12/19/2007 03:50:47, 3830, 709,  40.51,  13.29,   6.51
12/19/2007 03:51:45, 3830, 706,  53.16,  17.44,   6.50
12/19/2007 03:51:45, 3830, 707,  47.20,  15.47,   6.47
12/19/2007 03:51:45, 3830, 708,  35.71,  11.71,   6.49
12/19/2007 03:51:45, 3830, 709,  40.51,  13.29,   6.51
12/19/2007 03:52:46, 3830, 706,  53.14,  17.43,   6.50
12/19/2007 03:52:46, 3830, 707,  47.19,  15.47,   6.47
12/19/2007 03:52:46, 3830, 708,  35.71,  11.71,   6.49
12/19/2007 03:52:46, 3830, 709,  40.51,  13.29,   6.51
12/19/2007 03:53:46, 3830, 706,  53.18,  17.44,   6.50
12/19/2007 03:53:46, 3830, 707,  47.21,  15.47,   6.47
12/19/2007 03:53:46, 3830, 708,  35.73,  11.71,   6.49
12/19/2007 03:53:46, 3830, 709,  40.52,  13.29,   6.51
12/19/2007 03:54:47, 3830, 706,  53.13,  17.43,   6.51
12/19/2007 03:54:47, 3830, 707,  47.19,  15.46,   6.47
12/19/2007 03:54:47, 3830, 708,  35.72,  11.71,   6.50
12/19/2007 03:54:47, 3830, 709,  40.51,  13.29,   6.51
12/19/2007 03:55:45, 3830, 706,  53.17,  17.44,   6.51
12/19/2007 03:55:45, 3830, 707,  47.17,  15.46,   6.48
12/19/2007 03:55:45, 3830, 708,  35.71,  11.71,   6.50
12/19/2007 03:55:45, 3830, 709,  40.52,  13.29,   6.51
12/19/2007 03:56:46, 3830, 706,  53.11,  17.42,   6.51
12/19/2007 03:56:46, 3830, 707,  47.16,  15.46,   6.48
12/19/2007 03:56:46, 3830, 708,  35.71,  11.71,   6.50
12/19/2007 03:56:46, 3830, 709,  40.52,  13.29,   6.52
12/19/2007 03:57:46, 3830, 706,  53.18,  17.44,   6.51
12/19/2007 03:57:46, 3830, 707,  47.19,  15.47,   6.48
12/19/2007 03:57:46, 3830, 708,  35.72,  11.71,   6.50
12/19/2007 03:57:46, 3830, 709,  40.52,  13.29,   6.52
12/19/2007 03:58:47, 3830, 706,  53.10,  17.42,   6.51
12/19/2007 03:58:47, 3830, 707,  47.20,  15.47,   6.48
12/19/2007 03:58:47, 3830, 708,  35.70,  11.71,   6.50
12/19/2007 03:58:47, 3830, 709,  40.51,  13.29,   6.52
12/19/2007 03:59:45, 3830, 706,  53.15,  17.43,   6.51
12/19/2007 03:59:45, 3830, 707,  47.19,  15.47,   6.48
12/19/2007 03:59:45, 3830, 708,  35.70,  11.71,   6.50
12/19/2007 03:59:45, 3830, 709,  40.53,  13.30,   6.52
12/19/2007 04:00:46, 3830, 706,  53.12,  17.43,   6.51
12/19/2007 04:00:46, 3830, 707,  47.15,  15.46,   6.48
12/19/2007 04:00:46, 3830, 708,  35.70,  11.71,   6.50
12/19/2007 04:00:46, 3830, 709,  40.52,  13.29,   6.52
12/19/2007 04:01:46, 3830, 706,  53.19,  17.45,   6.51
12/19/2007 04:01:46, 3830, 707,  47.15,  15.46,   6.48
12/19/2007 04:01:46, 3830, 708,  35.70,  11.71,   6.50
12/19/2007 04:01:46, 3830, 709,  40.52,  13.29,   6.52
12/19/2007 04:02:45, 3830, 706,  53.15,  17.44,   6.52
12/19/2007 04:02:45, 3830, 707,  47.14,  15.45,   6.48
12/19/2007 04:02:45, 3830, 708,  35.69,  11.70,   6.50
12/19/2007 04:02:45, 3830, 709,  40.52,  13.29,   6.52
12/19/2007 04:03:46, 3830, 706,  53.21,  17.45,   6.52
12/19/2007 04:03:46, 3830, 707,  47.17,  15.46,   6.48
12/19/2007 04:03:46, 3830, 708,  35.65,  11.69,   6.50
12/19/2007 04:03:46, 3830, 709,  40.53,  13.30,   6.52
12/19/2007 04:04:46, 3830, 706,  53.12,  17.43,   6.52
12/19/2007 04:04:46, 3830, 707,  47.16,  15.46,   6.48
12/19/2007 04:04:46, 3830, 708,  35.67,  11.70,   6.50
12/19/2007 04:04:46, 3830, 709,  40.52,  13.30,   6.52
12/19/2007 04:05:45, 3830, 706,  53.18,  17.45,   6.52
12/19/2007 04:05:45, 3830, 707,  47.18,  15.47,   6.48
12/19/2007 04:05:45, 3830, 708,  35.68,  11.70,   6.50
12/19/2007 04:05:45, 3830, 709,  40.54,  13.30,   6.52
12/19/2007 04:06:46, 3830, 706,  53.13,  17.43,   6.52
12/19/2007 04:06:46, 3830, 707,  47.14,  15.45,   6.48
12/19/2007 04:06:46, 3830, 708,  35.67,  11.70,   6.50
12/19/2007 04:06:46, 3830, 709,  40.52,  13.29,   6.52
12/19/2007 04:07:46, 3830, 706,  53.18,  17.45,   6.52
12/19/2007 04:07:46, 3830, 707,  47.16,  15.46,   6.48
12/19/2007 04:07:46, 3830, 708,  35.69,  11.70,   6.50
12/19/2007 04:07:46, 3830, 709,  40.53,  13.30,   6.52
12/19/2007 04:08:45, 3830, 706,  53.12,  17.43,   6.52
12/19/2007 04:08:45, 3830, 707,  47.14,  15.45,   6.48
12/19/2007 04:08:45, 3830, 708,  35.67,  11.70,   6.51
12/19/2007 04:08:45, 3830, 709,  40.53,  13.30,   6.52
12/19/2007 04:09:46, 3830, 706,  53.15,  17.44,   6.52
12/19/2007 04:09:46, 3830, 707,  47.17,  15.46,   6.48
12/19/2007 04:09:46, 3830, 708,  35.68,  11.70,   6.51
12/19/2007 04:09:46, 3830, 709,  40.54,  13.30,   6.52
12/19/2007 04:10:46, 3830, 706,  53.10,  17.42,   6.52
12/19/2007 04:10:46, 3830, 707,  47.14,  15.45,   6.48
12/19/2007 04:10:46, 3830, 708,  35.68,  11.70,   6.51
12/19/2007 04:10:46, 3830, 709,  40.54,  13.30,   6.52
12/19/2007 04:11:45, 3830, 706,  53.14,  17.43,   6.52
12/19/2007 04:11:45, 3830, 707,  47.14,  15.45,   6.48
12/19/2007 04:11:46, 3830, 708,  35.67,  11.70,   6.51
12/19/2007 04:11:46, 3830, 709,  40.54,  13.30,   6.52
12/19/2007 04:12:46, 3830, 706,  53.10,  17.42,   6.52
12/19/2007 04:12:46, 3830, 707,  47.13,  15.45,   6.48
12/19/2007 04:12:46, 3830, 708,  35.66,  11.69,   6.50
12/19/2007 04:12:46, 3830, 709,  40.54,  13.30,   6.52
12/19/2007 04:13:45, 3830, 706,  53.13,  17.43,   6.52
12/19/2007 04:13:45, 3830, 707,  47.11,  15.44,   6.48
12/19/2007 04:13:45, 3830, 708,  35.67,  11.70,   6.50
12/19/2007 04:13:45, 3830, 709,  40.55,  13.30,   6.52
12/19/2007 04:14:46, 3830, 706,  53.08,  17.41,   6.52
12/19/2007 04:14:46, 3830, 707,  47.10,  15.44,   6.48
12/19/2007 04:14:46, 3830, 708,  35.67,  11.70,   6.50
12/19/2007 04:14:46, 3830, 709,  40.54,  13.30,   6.52
12/19/2007 04:15:46, 3830, 706,  53.13,  17.43,   6.52
12/19/2007 04:15:46, 3830, 707,  47.13,  15.45,   6.48
12/19/2007 04:15:46, 3830, 708,  35.67,  11.70,   6.50
12/19/2007 04:15:46, 3830, 709,  40.55,  13.30,   6.52
12/19/2007 04:16:45, 3830, 706,  53.11,  17.42,   6.52
12/19/2007 04:16:45, 3830, 707,  47.10,  15.44,   6.48
12/19/2007 04:16:45, 3830, 708,  35.66,  11.70,   6.50
12/19/2007 04:16:45, 3830, 709,  40.55,  13.31,   6.52
12/19/2007 04:17:46, 3830, 706,  53.14,  17.43,   6.52
12/19/2007 04:17:46, 3830, 707,  47.15,  15.46,   6.48
12/19/2007 04:17:46, 3830, 708,  35.66,  11.69,   6.50
12/19/2007 04:17:46, 3830, 709,  40.55,  13.30,   6.52
12/19/2007 04:18:45, 3830, 706,  53.09,  17.42,   6.52
12/19/2007 04:18:45, 3830, 707,  47.14,  15.45,   6.48
12/19/2007 04:18:45, 3830, 708,  35.65,  11.69,   6.50
12/19/2007 04:18:45, 3830, 709,  40.56,  13.31,   6.52
12/19/2007 04:19:46, 3830, 706,  53.14,  17.43,   6.52
12/19/2007 04:19:46, 3830, 707,  47.15,  15.46,   6.48
12/19/2007 04:19:46, 3830, 708,  35.65,  11.69,   6.50
12/19/2007 04:19:46, 3830, 709,  40.56,  13.31,   6.52
12/19/2007 04:20:46, 3830, 706,  53.08,  17.41,   6.52
12/19/2007 04:20:46, 3830, 707,  47.15,  15.46,   6.48
12/19/2007 04:20:46, 3830, 708,  35.66,  11.69,   6.50
12/19/2007 04:20:46, 3830, 709,  40.56,  13.31,   6.52
12/19/2007 04:21:45, 3830, 706,  53.09,  17.42,   6.52
12/19/2007 04:21:45, 3830, 707,  47.14,  15.45,   6.48
12/19/2007 04:21:45, 3830, 708,  35.67,  11.70,   6.50
12/19/2007 04:21:45, 3830, 709,  40.56,  13.31,   6.52
12/19/2007 04:22:46, 3830, 706,  53.05,  17.40,   6.52
12/19/2007 04:22:46, 3830, 707,  47.13,  15.45,   6.48
12/19/2007 04:22:46, 3830, 708,  35.66,  11.69,   6.50
12/19/2007 04:22:46, 3830, 709,  40.56,  13.31,   6.52
12/19/2007 04:23:46, 3830, 706,  53.09,  17.42,   6.52
12/19/2007 04:23:46, 3830, 707,  47.15,  15.46,   6.48
12/19/2007 04:23:46, 3830, 708,  35.66,  11.70,   6.51
12/19/2007 04:23:46, 3830, 709,  40.57,  13.31,   6.52
12/19/2007 04:24:45, 3830, 706,  53.05,  17.40,   6.52
12/19/2007 04:24:45, 3830, 707,  47.13,  15.45,   6.49
12/19/2007 04:24:45, 3830, 708,  35.66,  11.70,   6.51
12/19/2007 04:24:45, 3830, 709,  40.56,  13.31,   6.52
12/19/2007 04:25:46, 3830, 706,  53.09,  17.42,   6.52
12/19/2007 04:25:46, 3830, 707,  47.12,  15.45,   6.49
12/19/2007 04:25:46, 3830, 708,  35.64,  11.69,   6.51
12/19/2007 04:25:46, 3830, 709,  40.57,  13.31,   6.53
12/19/2007 04:26:46, 3830, 706,  53.06,  17.41,   6.52
12/19/2007 04:26:46, 3830, 707,  47.13,  15.45,   6.49
12/19/2007 04:26:46, 3830, 708,  35.63,  11.68,   6.51
12/19/2007 04:26:46, 3830, 709,  40.57,  13.31,   6.53
12/19/2007 04:27:45, 3830, 706,  53.07,  17.41,   6.52
12/19/2007 04:27:45, 3830, 707,  47.20,  15.47,   6.49
12/19/2007 04:27:45, 3830, 708,  35.64,  11.69,   6.51
12/19/2007 04:27:45, 3830, 709,  40.58,  13.31,   6.53
12/19/2007 04:28:46, 3830, 706,  53.03,  17.40,   6.52
12/19/2007 04:28:46, 3830, 707,  47.18,  15.47,   6.49
12/19/2007 04:28:46, 3830, 708,  35.61,  11.68,   6.51
12/19/2007 04:28:46, 3830, 709,  40.57,  13.31,   6.53
12/19/2007 04:29:46, 3830, 706,  53.06,  17.41,   6.52
12/19/2007 04:29:46, 3830, 707,  47.19,  15.47,   6.49
12/19/2007 04:29:46, 3830, 708,  35.63,  11.69,   6.51
12/19/2007 04:29:46, 3830, 709,  40.58,  13.32,   6.53
12/19/2007 04:30:47, 3830, 706,  53.06,  17.41,   6.52
12/19/2007 04:30:47, 3830, 707,  47.18,  15.47,   6.49
12/19/2007 04:30:47, 3830, 708,  35.63,  11.69,   6.51
12/19/2007 04:30:47, 3830, 709,  40.57,  13.31,   6.53
12/19/2007 04:31:45, 3830, 706,  53.07,  17.41,   6.52
12/19/2007 04:31:45, 3830, 707,  47.16,  15.46,   6.49
12/19/2007 04:31:45, 3830, 708,  35.63,  11.69,   6.51
12/19/2007 04:31:45, 3830, 709,  40.58,  13.32,   6.53
12/19/2007 04:32:46, 3830, 706,  53.06,  17.41,   6.52
12/19/2007 04:32:46, 3830, 707,  47.17,  15.46,   6.49
12/19/2007 04:32:46, 3830, 708,  35.63,  11.69,   6.51
12/19/2007 04:32:46, 3830, 709,  40.58,  13.32,   6.53
12/19/2007 04:33:46, 3830, 706,  53.11,  17.43,   6.53
12/19/2007 04:33:46, 3830, 707,  47.17,  15.47,   6.49
12/19/2007 04:33:46, 3830, 708,  35.63,  11.69,   6.51
12/19/2007 04:33:46, 3830, 709,  40.58,  13.32,   6.53
12/19/2007 04:34:47, 3830, 706,  53.06,  17.41,   6.53
12/19/2007 04:34:47, 3830, 707,  47.11,  15.45,   6.49
12/19/2007 04:34:47, 3830, 708,  35.61,  11.68,   6.52
12/19/2007 04:34:47, 3830, 709,  40.58,  13.32,   6.53
12/19/2007 04:35:45, 3830, 706,  53.10,  17.43,   6.53
12/19/2007 04:35:45, 3830, 707,  47.11,  15.45,   6.49
12/19/2007 04:35:45, 3830, 708,  35.62,  11.69,   6.52
12/19/2007 04:35:45, 3830, 709,  40.59,  13.32,   6.53
12/19/2007 04:36:46, 3830, 706,  53.07,  17.41,   6.53
12/19/2007 04:36:46, 3830, 707,  47.12,  15.45,   6.50
12/19/2007 04:36:46, 3830, 708,  35.60,  11.68,   6.52
12/19/2007 04:36:46, 3830, 709,  40.58,  13.32,   6.54
12/19/2007 04:37:46, 3830, 706,  53.12,  17.43,   6.53
12/19/2007 04:37:46, 3830, 707,  47.13,  15.45,   6.50
12/19/2007 04:37:46, 3830, 708,  35.59,  11.67,   6.52
12/19/2007 04:37:46, 3830, 709,  40.59,  13.32,   6.54
12/19/2007 04:38:46, 3830, 706,  53.07,  17.42,   6.53
12/19/2007 04:38:46, 3830, 707,  47.08,  15.44,   6.50
12/19/2007 04:38:47, 3830, 708,  35.58,  11.67,   6.52
12/19/2007 04:38:47, 3830, 709,  40.58,  13.32,   6.54
12/19/2007 04:39:45, 3830, 706,  53.10,  17.43,   6.53
12/19/2007 04:39:45, 3830, 707,  47.11,  15.45,   6.50
12/19/2007 04:39:45, 3830, 708,  35.59,  11.68,   6.52
12/19/2007 04:39:45, 3830, 709,  40.59,  13.32,   6.54
12/19/2007 04:40:46, 3830, 706,  53.05,  17.41,   6.53
12/19/2007 04:40:46, 3830, 707,  47.07,  15.44,   6.50
12/19/2007 04:40:46, 3830, 708,  35.58,  11.67,   6.52
12/19/2007 04:40:46, 3830, 709,  40.59,  13.32,   6.54
12/19/2007 04:41:46, 3830, 706,  53.08,  17.42,   6.53
12/19/2007 04:41:46, 3830, 707,  47.09,  15.44,   6.50
12/19/2007 04:41:46, 3830, 708,  35.60,  11.68,   6.52
12/19/2007 04:41:46, 3830, 709,  40.59,  13.32,   6.54
12/19/2007 04:42:45, 3830, 706,  53.05,  17.41,   6.53
12/19/2007 04:42:45, 3830, 707,  47.11,  15.45,   6.50
12/19/2007 04:42:45, 3830, 708,  35.59,  11.67,   6.52
12/19/2007 04:42:45, 3830, 709,  40.59,  13.32,   6.54
12/19/2007 04:43:46, 3830, 706,  53.08,  17.42,   6.53
12/19/2007 04:43:46, 3830, 707,  47.09,  15.44,   6.50
12/19/2007 04:43:46, 3830, 708,  35.59,  11.68,   6.52
12/19/2007 04:43:46, 3830, 709,  40.60,  13.33,   6.54
12/19/2007 04:44:46, 3830, 706,  53.04,  17.41,   6.54
12/19/2007 04:44:46, 3830, 707,  47.09,  15.44,   6.50
12/19/2007 04:44:46, 3830, 708,  35.58,  11.67,   6.52
12/19/2007 04:44:46, 3830, 709,  40.60,  13.33,   6.54
12/19/2007 04:45:45, 3830, 706,  53.09,  17.42,   6.54
12/19/2007 04:45:45, 3830, 707,  47.13,  15.46,   6.50
12/19/2007 04:45:45, 3830, 708,  35.59,  11.68,   6.53
12/19/2007 04:45:45, 3830, 709,  40.60,  13.33,   6.54
12/19/2007 04:46:46, 3830, 706,  53.06,  17.41,   6.54
12/19/2007 04:46:46, 3830, 707,  47.11,  15.45,   6.50
12/19/2007 04:46:46, 3830, 708,  35.57,  11.67,   6.53
12/19/2007 04:46:46, 3830, 709,  40.60,  13.33,   6.55
12/19/2007 04:47:46, 3830, 706,  53.09,  17.43,   6.54
12/19/2007 04:47:46, 3830, 707,  47.12,  15.45,   6.51
12/19/2007 04:47:46, 3830, 708,  35.58,  11.67,   6.53
12/19/2007 04:47:46, 3830, 709,  40.61,  13.33,   6.55
12/19/2007 04:48:46, 3830, 706,  53.05,  17.41,   6.54
12/19/2007 04:48:46, 3830, 707,  47.10,  15.45,   6.51
12/19/2007 04:48:47, 3830, 708,  35.56,  11.67,   6.53
12/19/2007 04:48:47, 3830, 709,  40.59,  13.33,   6.55
12/19/2007 04:49:45, 3830, 706,  53.07,  17.42,   6.54
12/19/2007 04:49:45, 3830, 707,  47.09,  15.44,   6.51
12/19/2007 04:49:45, 3830, 708,  35.56,  11.67,   6.53
12/19/2007 04:49:45, 3830, 709,  40.60,  13.33,   6.55
12/19/2007 04:50:45, 3830, 706,  53.04,  17.41,   6.54
12/19/2007 04:50:46, 3830, 707,  47.07,  15.44,   6.51
12/19/2007 04:50:46, 3830, 708,  35.55,  11.66,   6.53
12/19/2007 04:50:46, 3830, 709,  40.60,  13.33,   6.55
12/19/2007 04:51:46, 3830, 706,  53.07,  17.42,   6.54
12/19/2007 04:51:46, 3830, 707,  47.11,  15.45,   6.51
12/19/2007 04:51:46, 3830, 708,  35.56,  11.67,   6.53
12/19/2007 04:51:46, 3830, 709,  40.62,  13.33,   6.55
12/19/2007 04:52:46, 3830, 706,  53.03,  17.41,   6.54
12/19/2007 04:52:46, 3830, 707,  47.12,  15.45,   6.51
12/19/2007 04:52:46, 3830, 708,  35.56,  11.67,   6.53
12/19/2007 04:52:47, 3830, 709,  40.61,  13.33,   6.55
12/19/2007 04:53:45, 3830, 706,  53.06,  17.42,   6.54
12/19/2007 04:53:45, 3830, 707,  47.12,  15.46,   6.51
12/19/2007 04:53:45, 3830, 708,  35.56,  11.67,   6.53
12/19/2007 04:53:45, 3830, 709,  40.61,  13.33,   6.55
12/19/2007 04:54:45, 3830, 706,  53.01,  17.40,   6.55
12/19/2007 04:54:45, 3830, 707,  47.07,  15.44,   6.51
12/19/2007 04:54:45, 3830, 708,  35.54,  11.66,   6.53
12/19/2007 04:54:46, 3830, 709,  40.61,  13.33,   6.55
12/19/2007 04:55:46, 3830, 706,  53.04,  17.41,   6.55
12/19/2007 04:55:46, 3830, 707,  47.10,  15.45,   6.51
12/19/2007 04:55:46, 3830, 708,  35.56,  11.67,   6.54
12/19/2007 04:55:46, 3830, 709,  40.62,  13.34,   6.56
12/19/2007 04:56:46, 3830, 706,  53.01,  17.40,   6.55
12/19/2007 04:56:46, 3830, 707,  47.05,  15.44,   6.51
12/19/2007 04:56:46, 3830, 708,  35.56,  11.67,   6.54
12/19/2007 04:56:47, 3830, 709,  40.61,  13.33,   6.56
12/19/2007 04:57:45, 3830, 706,  53.04,  17.41,   6.55
12/19/2007 04:57:45, 3830, 707,  47.08,  15.44,   6.52
12/19/2007 04:57:45, 3830, 708,  35.55,  11.67,   6.54
12/19/2007 04:57:45, 3830, 709,  40.62,  13.34,   6.56
12/19/2007 04:58:45, 3830, 706,  53.02,  17.41,   6.55
12/19/2007 04:58:45, 3830, 707,  47.07,  15.44,   6.52
12/19/2007 04:58:45, 3830, 708,  35.55,  11.67,   6.54
12/19/2007 04:58:45, 3830, 709,  40.62,  13.34,   6.56
12/19/2007 04:59:46, 3830, 706,  53.07,  17.42,   6.55
12/19/2007 04:59:46, 3830, 707,  47.09,  15.45,   6.52
12/19/2007 04:59:46, 3830, 708,  35.55,  11.67,   6.54
12/19/2007 04:59:46, 3830, 709,  40.63,  13.34,   6.56
12/19/2007 05:00:45, 3830, 706,  53.02,  17.41,   6.55
12/19/2007 05:00:45, 3830, 707,  47.08,  15.45,   6.52
12/19/2007 05:00:45, 3830, 708,  35.54,  11.66,   6.54
12/19/2007 05:00:45, 3830, 709,  40.62,  13.34,   6.56
12/19/2007 05:01:46, 3830, 706,  53.04,  17.42,   6.55
12/19/2007 05:01:46, 3830, 707,  47.09,  15.45,   6.52
12/19/2007 05:01:46, 3830, 708,  35.54,  11.67,   6.54
12/19/2007 05:01:46, 3830, 709,  40.63,  13.34,   6.56
12/19/2007 05:02:46, 3830, 706,  52.99,  17.40,   6.55
12/19/2007 05:02:46, 3830, 707,  47.10,  15.45,   6.52
12/19/2007 05:02:46, 3830, 708,  35.54,  11.66,   6.54
12/19/2007 05:02:46, 3830, 709,  40.62,  13.34,   6.56
12/19/2007 05:03:45, 3830, 706,  53.02,  17.41,   6.56
12/19/2007 05:03:45, 3830, 707,  47.09,  15.45,   6.52
12/19/2007 05:03:45, 3830, 708,  35.54,  11.66,   6.54
12/19/2007 05:03:45, 3830, 709,  40.63,  13.34,   6.56
12/19/2007 05:04:46, 3830, 706,  52.97,  17.39,   6.56
12/19/2007 05:04:46, 3830, 707,  47.07,  15.44,   6.52
12/19/2007 05:04:46, 3830, 708,  35.52,  11.66,   6.54
12/19/2007 05:04:46, 3830, 709,  40.63,  13.34,   6.56
12/19/2007 05:05:46, 3830, 706,  53.00,  17.40,   6.56
12/19/2007 05:05:46, 3830, 707,  47.09,  15.45,   6.52
12/19/2007 05:05:46, 3830, 708,  35.53,  11.66,   6.55
12/19/2007 05:05:46, 3830, 709,  40.64,  13.35,   6.56
12/19/2007 05:06:47, 3830, 706,  52.99,  17.40,   6.56
12/19/2007 05:06:47, 3830, 707,  47.09,  15.45,   6.52
12/19/2007 05:06:47, 3830, 708,  35.53,  11.66,   6.55
12/19/2007 05:06:47, 3830, 709,  40.63,  13.34,   6.57
12/19/2007 05:07:45, 3830, 706,  53.02,  17.41,   6.56
12/19/2007 05:07:45, 3830, 707,  47.08,  15.45,   6.52
12/19/2007 05:07:45, 3830, 708,  35.52,  11.66,   6.55
12/19/2007 05:07:45, 3830, 709,  40.64,  13.35,   6.57
12/19/2007 05:08:46, 3830, 706,  53.00,  17.40,   6.56
12/19/2007 05:08:46, 3830, 707,  47.06,  15.44,   6.53
12/19/2007 05:08:46, 3830, 708,  35.52,  11.66,   6.55
12/19/2007 05:08:46, 3830, 709,  40.63,  13.34,   6.57
12/19/2007 05:09:46, 3830, 706,  53.03,  17.41,   6.56
12/19/2007 05:09:46, 3830, 707,  47.07,  15.45,   6.53
12/19/2007 05:09:46, 3830, 708,  35.52,  11.66,   6.55
12/19/2007 05:09:46, 3830, 709,  40.64,  13.35,   6.57
12/19/2007 05:10:45, 3830, 706,  52.99,  17.40,   6.56
12/19/2007 05:10:45, 3830, 707,  47.04,  15.44,   6.53
12/19/2007 05:10:45, 3830, 708,  35.53,  11.66,   6.55
12/19/2007 05:10:45, 3830, 709,  40.64,  13.35,   6.57
12/19/2007 05:11:46, 3830, 706,  53.02,  17.41,   6.56
12/19/2007 05:11:46, 3830, 707,  47.05,  15.44,   6.53
12/19/2007 05:11:46, 3830, 708,  35.53,  11.66,   6.55
12/19/2007 05:11:46, 3830, 709,  40.65,  13.35,   6.57
12/19/2007 05:12:46, 3830, 706,  53.04,  17.42,   6.56
12/19/2007 05:12:46, 3830, 707,  47.07,  15.45,   6.53
12/19/2007 05:12:46, 3830, 708,  35.51,  11.66,   6.55
12/19/2007 05:12:46, 3830, 709,  40.64,  13.35,   6.57
12/19/2007 05:13:45, 3830, 706,  53.06,  17.43,   6.56
12/19/2007 05:13:45, 3830, 707,  47.11,  15.46,   6.53
12/19/2007 05:13:45, 3830, 708,  35.51,  11.66,   6.55
12/19/2007 05:13:45, 3830, 709,  40.66,  13.35,   6.57
12/19/2007 05:14:46, 3830, 706,  52.99,  17.40,   6.56
12/19/2007 05:14:46, 3830, 707,  47.08,  15.45,   6.53
12/19/2007 05:14:46, 3830, 708,  35.51,  11.66,   6.55
12/19/2007 05:14:46, 3830, 709,  40.65,  13.35,   6.57
12/19/2007 05:15:46, 3830, 706,  53.01,  17.41,   6.56
12/19/2007 05:15:46, 3830, 707,  47.09,  15.45,   6.53
12/19/2007 05:15:46, 3830, 708,  35.52,  11.66,   6.55
12/19/2007 05:15:46, 3830, 709,  40.66,  13.35,   6.57
12/19/2007 05:16:47, 3830, 706,  52.97,  17.40,   6.57
12/19/2007 05:16:47, 3830, 707,  47.06,  15.44,   6.53
12/19/2007 05:16:47, 3830, 708,  35.51,  11.66,   6.55
12/19/2007 05:16:47, 3830, 709,  40.65,  13.35,   6.57
12/19/2007 05:17:45, 3830, 706,  53.02,  17.41,   6.57
12/19/2007 05:17:45, 3830, 707,  47.05,  15.44,   6.53
12/19/2007 05:17:45, 3830, 708,  35.49,  11.65,   6.55
12/19/2007 05:17:45, 3830, 709,  40.66,  13.35,   6.57
12/19/2007 05:18:46, 3830, 706,  52.97,  17.40,   6.57
12/19/2007 05:18:46, 3830, 707,  47.06,  15.44,   6.53
12/19/2007 05:18:46, 3830, 708,  35.48,  11.65,   6.56
12/19/2007 05:18:46, 3830, 709,  40.65,  13.35,   6.57
12/19/2007 05:19:46, 3830, 706,  53.00,  17.41,   6.57
12/19/2007 05:19:46, 3830, 707,  47.09,  15.45,   6.53
12/19/2007 05:19:46, 3830, 708,  35.50,  11.65,   6.56
12/19/2007 05:19:46, 3830, 709,  40.66,  13.36,   6.58
12/19/2007 05:20:45, 3830, 706,  52.96,  17.39,   6.57
12/19/2007 05:20:45, 3830, 707,  47.06,  15.45,   6.54
12/19/2007 05:20:45, 3830, 708,  35.49,  11.65,   6.56
12/19/2007 05:20:45, 3830, 709,  40.66,  13.36,   6.58
12/19/2007 05:21:46, 3830, 706,  52.99,  17.40,   6.57
12/19/2007 05:21:46, 3830, 707,  47.07,  15.45,   6.54
12/19/2007 05:21:46, 3830, 708,  35.50,  11.66,   6.56
12/19/2007 05:21:46, 3830, 709,  40.67,  13.36,   6.58
12/19/2007 05:22:46, 3830, 706,  52.96,  17.39,   6.57
12/19/2007 05:22:46, 3830, 707,  47.05,  15.44,   6.54
12/19/2007 05:22:46, 3830, 708,  35.50,  11.66,   6.56
12/19/2007 05:22:46, 3830, 709,  40.66,  13.36,   6.58
12/19/2007 05:23:45, 3830, 706,  52.97,  17.40,   6.57
12/19/2007 05:23:45, 3830, 707,  47.07,  15.45,   6.54
12/19/2007 05:23:45, 3830, 708,  35.50,  11.66,   6.56
12/19/2007 05:23:45, 3830, 709,  40.67,  13.36,   6.58
12/19/2007 05:24:46, 3830, 706,  52.95,  17.39,   6.57
12/19/2007 05:24:46, 3830, 707,  47.07,  15.45,   6.54
12/19/2007 05:24:46, 3830, 708,  35.50,  11.66,   6.56
12/19/2007 05:24:46, 3830, 709,  40.66,  13.36,   6.58
12/19/2007 05:25:46, 3830, 706,  52.96,  17.40,   6.57
12/19/2007 05:25:46, 3830, 707,  47.07,  15.45,   6.54
12/19/2007 05:25:46, 3830, 708,  35.50,  11.66,   6.56
12/19/2007 05:25:46, 3830, 709,  40.68,  13.36,   6.58
12/19/2007 05:26:47, 3830, 706,  52.94,  17.39,   6.57
12/19/2007 05:26:47, 3830, 707,  47.09,  15.46,   6.54
12/19/2007 05:26:47, 3830, 708,  35.48,  11.65,   6.56
12/19/2007 05:26:47, 3830, 709,  40.67,  13.36,   6.58
12/19/2007 05:27:45, 3830, 706,  52.96,  17.40,   6.57
12/19/2007 05:27:45, 3830, 707,  47.09,  15.46,   6.54
12/19/2007 05:27:45, 3830, 708,  35.49,  11.65,   6.56
12/19/2007 05:27:45, 3830, 709,  40.68,  13.37,   6.58
12/19/2007 05:28:46, 3830, 706,  52.94,  17.39,   6.57
12/19/2007 05:28:46, 3830, 707,  47.04,  15.44,   6.54
12/19/2007 05:28:46, 3830, 708,  35.50,  11.66,   6.56
12/19/2007 05:28:46, 3830, 709,  40.68,  13.36,   6.58
12/19/2007 05:29:46, 3830, 706,  52.96,  17.40,   6.57
12/19/2007 05:29:46, 3830, 707,  47.05,  15.44,   6.54
12/19/2007 05:29:46, 3830, 708,  35.46,  11.64,   6.56
12/19/2007 05:29:46, 3830, 709,  40.68,  13.37,   6.58
12/19/2007 05:30:45, 3830, 706,  52.93,  17.39,   6.58
12/19/2007 05:30:45, 3830, 707,  47.06,  15.45,   6.54
12/19/2007 05:30:45, 3830, 708,  35.47,  11.65,   6.56
12/19/2007 05:30:45, 3830, 709,  40.68,  13.37,   6.58
12/19/2007 05:31:46, 3830, 706,  52.97,  17.40,   6.58
12/19/2007 05:31:46, 3830, 707,  47.08,  15.46,   6.54
12/19/2007 05:31:46, 3830, 708,  35.48,  11.65,   6.57
12/19/2007 05:31:46, 3830, 709,  40.69,  13.37,   6.58
12/19/2007 05:32:46, 3830, 706,  52.91,  17.38,   6.58
12/19/2007 05:32:46, 3830, 707,  47.06,  15.45,   6.54
12/19/2007 05:32:46, 3830, 708,  35.48,  11.65,   6.57
12/19/2007 05:32:46, 3830, 709,  40.68,  13.37,   6.59
12/19/2007 05:33:45, 3830, 706,  52.95,  17.40,   6.58
12/19/2007 05:33:45, 3830, 707,  47.10,  15.46,   6.55
12/19/2007 05:33:45, 3830, 708,  35.48,  11.65,   6.57
12/19/2007 05:33:45, 3830, 709,  40.69,  13.37,   6.59
12/19/2007 05:34:46, 3830, 706,  52.90,  17.38,   6.58
12/19/2007 05:34:46, 3830, 707,  47.06,  15.45,   6.55
12/19/2007 05:34:46, 3830, 708,  35.47,  11.65,   6.57
12/19/2007 05:34:46, 3830, 709,  40.68,  13.37,   6.59
12/19/2007 05:35:46, 3830, 706,  52.93,  17.39,   6.58
12/19/2007 05:35:46, 3830, 707,  47.05,  15.45,   6.55
12/19/2007 05:35:46, 3830, 708,  35.48,  11.65,   6.57
12/19/2007 05:35:46, 3830, 709,  40.70,  13.37,   6.59
12/19/2007 05:36:47, 3830, 706,  52.91,  17.38,   6.58
12/19/2007 05:36:47, 3830, 707,  47.01,  15.43,   6.55
12/19/2007 05:36:47, 3830, 708,  35.46,  11.65,   6.57
12/19/2007 05:36:47, 3830, 709,  40.69,  13.37,   6.59
12/19/2007 05:37:45, 3830, 706,  52.94,  17.39,   6.58
12/19/2007 05:37:45, 3830, 707,  47.02,  15.44,   6.55
12/19/2007 05:37:45, 3830, 708,  35.47,  11.65,   6.57
12/19/2007 05:37:45, 3830, 709,  40.70,  13.38,   6.59
12/19/2007 05:38:46, 3830, 706,  52.90,  17.38,   6.58
12/19/2007 05:38:46, 3830, 707,  47.02,  15.44,   6.55
12/19/2007 05:38:46, 3830, 708,  35.47,  11.65,   6.57
12/19/2007 05:38:46, 3830, 709,  40.69,  13.37,   6.59
12/19/2007 05:39:46, 3830, 706,  52.92,  17.39,   6.59
12/19/2007 05:39:46, 3830, 707,  47.03,  15.44,   6.55
12/19/2007 05:39:46, 3830, 708,  35.46,  11.65,   6.57
12/19/2007 05:39:46, 3830, 709,  40.70,  13.38,   6.59
12/19/2007 05:40:45, 3830, 706,  52.89,  17.38,   6.59
12/19/2007 05:40:45, 3830, 707,  47.04,  15.44,   6.55
12/19/2007 05:40:45, 3830, 708,  35.45,  11.64,   6.58
12/19/2007 05:40:45, 3830, 709,  40.70,  13.37,   6.60
12/19/2007 05:41:46, 3830, 706,  52.93,  17.39,   6.59
12/19/2007 05:41:46, 3830, 707,  47.05,  15.45,   6.56
12/19/2007 05:41:46, 3830, 708,  35.46,  11.65,   6.58
12/19/2007 05:41:46, 3830, 709,  40.71,  13.38,   6.60
12/19/2007 05:42:46, 3830, 706,  52.92,  17.39,   6.59
12/19/2007 05:42:46, 3830, 707,  47.05,  15.45,   6.56
12/19/2007 05:42:46, 3830, 708,  35.44,  11.64,   6.58
12/19/2007 05:42:46, 3830, 709,  40.70,  13.38,   6.60
12/19/2007 05:43:45, 3830, 706,  52.93,  17.39,   6.59
12/19/2007 05:43:45, 3830, 707,  47.04,  15.45,   6.56
12/19/2007 05:43:45, 3830, 708,  35.46,  11.65,   6.58
12/19/2007 05:43:45, 3830, 709,  40.71,  13.38,   6.60
12/19/2007 05:44:46, 3830, 706,  52.88,  17.38,   6.59
12/19/2007 05:44:46, 3830, 707,  47.02,  15.44,   6.56
12/19/2007 05:44:46, 3830, 708,  35.44,  11.64,   6.58
12/19/2007 05:44:46, 3830, 709,  40.70,  13.38,   6.60
12/19/2007 05:45:46, 3830, 706,  52.94,  17.40,   6.59
12/19/2007 05:45:46, 3830, 707,  47.01,  15.44,   6.56
12/19/2007 05:45:46, 3830, 708,  35.45,  11.65,   6.58
12/19/2007 05:45:46, 3830, 709,  40.71,  13.38,   6.60
12/19/2007 05:46:47, 3830, 706,  52.92,  17.39,   6.59
12/19/2007 05:46:47, 3830, 707,  46.99,  15.43,   6.56
12/19/2007 05:46:47, 3830, 708,  35.44,  11.64,   6.58
12/19/2007 05:46:47, 3830, 709,  40.71,  13.38,   6.60
12/19/2007 05:47:45, 3830, 706,  52.97,  17.41,   6.60
12/19/2007 05:47:45, 3830, 707,  47.01,  15.44,   6.56
12/19/2007 05:47:45, 3830, 708,  35.41,  11.63,   6.59
12/19/2007 05:47:45, 3830, 709,  40.72,  13.38,   6.60
12/19/2007 05:48:46, 3830, 706,  52.91,  17.39,   6.60
12/19/2007 05:48:46, 3830, 707,  47.00,  15.43,   6.56
12/19/2007 05:48:46, 3830, 708,  35.41,  11.63,   6.59
12/19/2007 05:48:46, 3830, 709,  40.71,  13.38,   6.61
12/19/2007 05:49:46, 3830, 706,  52.95,  17.40,   6.60
12/19/2007 05:49:46, 3830, 707,  47.03,  15.44,   6.56
12/19/2007 05:49:46, 3830, 708,  35.41,  11.63,   6.59
12/19/2007 05:49:46, 3830, 709,  40.71,  13.38,   6.61
12/19/2007 05:50:45, 3830, 706,  52.93,  17.40,   6.60
12/19/2007 05:50:45, 3830, 707,  47.01,  15.44,   6.57
12/19/2007 05:50:45, 3830, 708,  35.42,  11.64,   6.59
12/19/2007 05:50:45, 3830, 709,  40.71,  13.38,   6.61
12/19/2007 05:51:46, 3830, 706,  52.96,  17.41,   6.60
12/19/2007 05:51:46, 3830, 707,  47.05,  15.45,   6.57
12/19/2007 05:51:46, 3830, 708,  35.42,  11.64,   6.59
12/19/2007 05:51:46, 3830, 709,  40.72,  13.39,   6.61
12/19/2007 05:52:46, 3830, 706,  52.91,  17.39,   6.60
12/19/2007 05:52:46, 3830, 707,  47.02,  15.44,   6.57
12/19/2007 05:52:46, 3830, 708,  35.42,  11.64,   6.59
12/19/2007 05:52:46, 3830, 709,  40.71,  13.38,   6.61
12/19/2007 05:53:45, 3830, 706,  52.92,  17.40,   6.60
12/19/2007 05:53:45, 3830, 707,  47.02,  15.44,   6.57
12/19/2007 05:53:45, 3830, 708,  35.43,  11.64,   6.59
12/19/2007 05:53:45, 3830, 709,  40.72,  13.39,   6.61
12/19/2007 05:54:45, 3830, 706,  52.87,  17.38,   6.60
12/19/2007 05:54:45, 3830, 707,  47.01,  15.44,   6.57
12/19/2007 05:54:46, 3830, 708,  35.40,  11.63,   6.59
12/19/2007 05:54:46, 3830, 709,  40.72,  13.39,   6.61
12/19/2007 05:55:46, 3830, 706,  52.90,  17.39,   6.61
12/19/2007 05:55:46, 3830, 707,  47.05,  15.46,   6.57
12/19/2007 05:55:46, 3830, 708,  35.41,  11.63,   6.59
12/19/2007 05:55:46, 3830, 709,  40.73,  13.39,   6.61
12/19/2007 05:56:46, 3830, 706,  52.88,  17.38,   6.61
12/19/2007 05:56:46, 3830, 707,  47.02,  15.44,   6.57
12/19/2007 05:56:46, 3830, 708,  35.38,  11.63,   6.60
12/19/2007 05:56:47, 3830, 709,  40.72,  13.39,   6.62
12/19/2007 05:57:45, 3830, 706,  52.90,  17.39,   6.61
12/19/2007 05:57:45, 3830, 707,  47.05,  15.46,   6.58
12/19/2007 05:57:45, 3830, 708,  35.39,  11.63,   6.60
12/19/2007 05:57:45, 3830, 709,  40.73,  13.39,   6.62
12/19/2007 05:58:45, 3830, 706,  52.89,  17.39,   6.61
12/19/2007 05:58:46, 3830, 707,  47.06,  15.46,   6.58
12/19/2007 05:58:46, 3830, 708,  35.37,  11.62,   6.60
12/19/2007 05:58:46, 3830, 709,  40.73,  13.39,   6.62
12/19/2007 05:59:46, 3830, 706,  52.91,  17.40,   6.61
12/19/2007 05:59:46, 3830, 707,  47.06,  15.46,   6.58
12/19/2007 05:59:46, 3830, 708,  35.38,  11.63,   6.60
12/19/2007 05:59:46, 3830, 709,  40.73,  13.39,   6.62
12/19/2007 06:00:45, 3830, 706,  52.87,  17.38,   6.61
12/19/2007 06:00:45, 3830, 707,  47.05,  15.46,   6.58
12/19/2007 06:00:45, 3830, 708,  35.36,  11.62,   6.60
12/19/2007 06:00:46, 3830, 709,  40.73,  13.39,   6.62
12/19/2007 06:01:46, 3830, 706,  52.89,  17.39,   6.61
12/19/2007 06:01:46, 3830, 707,  47.05,  15.46,   6.58
12/19/2007 06:01:46, 3830, 708,  35.38,  11.63,   6.60
12/19/2007 06:01:46, 3830, 709,  40.74,  13.40,   6.62
12/19/2007 06:02:45, 3830, 706,  52.83,  17.37,   6.61
12/19/2007 06:02:45, 3830, 707,  47.09,  15.47,   6.58
12/19/2007 06:02:45, 3830, 708,  35.36,  11.62,   6.60
12/19/2007 06:02:46, 3830, 709,  40.73,  13.39,   6.62
12/19/2007 06:03:46, 3830, 706,  52.86,  17.38,   6.62
12/19/2007 06:03:46, 3830, 707,  47.09,  15.47,   6.58
12/19/2007 06:03:46, 3830, 708,  35.36,  11.62,   6.60
12/19/2007 06:03:46, 3830, 709,  40.74,  13.40,   6.62
12/19/2007 06:04:45, 3830, 706,  52.84,  17.38,   6.62
12/19/2007 06:04:45, 3830, 707,  47.05,  15.46,   6.58
12/19/2007 06:04:45, 3830, 708,  35.35,  11.62,   6.61
12/19/2007 06:04:45, 3830, 709,  40.74,  13.40,   6.63
12/19/2007 06:05:46, 3830, 706,  52.86,  17.38,   6.62
12/19/2007 06:05:46, 3830, 707,  47.06,  15.46,   6.58
12/19/2007 06:05:46, 3830, 708,  35.37,  11.63,   6.61
12/19/2007 06:05:46, 3830, 709,  40.75,  13.40,   6.63
12/19/2007 06:06:46, 3830, 706,  52.82,  17.37,   6.62
12/19/2007 06:06:46, 3830, 707,  47.04,  15.46,   6.58
12/19/2007 06:06:46, 3830, 708,  35.35,  11.62,   6.61
12/19/2007 06:06:47, 3830, 709,  40.74,  13.40,   6.63
12/19/2007 06:07:45, 3830, 706,  52.85,  17.38,   6.62
12/19/2007 06:07:45, 3830, 707,  47.02,  15.45,   6.59
12/19/2007 06:07:45, 3830, 708,  35.38,  11.63,   6.61
12/19/2007 06:07:45, 3830, 709,  40.75,  13.40,   6.63
12/19/2007 06:08:46, 3830, 706,  52.84,  17.38,   6.62
12/19/2007 06:08:46, 3830, 707,  47.00,  15.44,   6.59
12/19/2007 06:08:46, 3830, 708,  35.36,  11.62,   6.61
12/19/2007 06:08:46, 3830, 709,  40.75,  13.40,   6.63
12/19/2007 06:09:46, 3830, 706,  52.87,  17.39,   6.62
12/19/2007 06:09:46, 3830, 707,  47.01,  15.45,   6.59
12/19/2007 06:09:46, 3830, 708,  35.36,  11.63,   6.61
12/19/2007 06:09:46, 3830, 709,  40.76,  13.41,   6.63
12/19/2007 06:10:45, 3830, 706,  52.86,  17.38,   6.62
12/19/2007 06:10:45, 3830, 707,  47.01,  15.45,   6.59
12/19/2007 06:10:45, 3830, 708,  35.34,  11.62,   6.61
12/19/2007 06:10:45, 3830, 709,  40.75,  13.41,   6.63
12/19/2007 06:11:46, 3830, 706,  52.89,  17.40,   6.63
12/19/2007 06:11:46, 3830, 707,  47.02,  15.45,   6.59
12/19/2007 06:11:46, 3830, 708,  35.36,  11.62,   6.61
12/19/2007 06:11:46, 3830, 709,  40.76,  13.41,   6.63
12/19/2007 06:12:46, 3830, 706,  52.85,  17.38,   6.63
12/19/2007 06:12:46, 3830, 707,  47.01,  15.45,   6.59
12/19/2007 06:12:46, 3830, 708,  35.33,  11.62,   6.62
12/19/2007 06:12:46, 3830, 709,  40.75,  13.41,   6.63
12/19/2007 06:13:45, 3830, 706,  52.88,  17.39,   6.63
12/19/2007 06:13:45, 3830, 707,  47.03,  15.45,   6.59
12/19/2007 06:13:45, 3830, 708,  35.35,  11.62,   6.62
12/19/2007 06:13:45, 3830, 709,  40.76,  13.41,   6.64
12/19/2007 06:14:46, 3830, 706,  52.85,  17.38,   6.63
12/19/2007 06:14:46, 3830, 707,  46.99,  15.44,   6.59
12/19/2007 06:14:46, 3830, 708,  35.32,  11.61,   6.62
12/19/2007 06:14:46, 3830, 709,  40.75,  13.41,   6.64
12/19/2007 06:15:46, 3830, 706,  52.89,  17.40,   6.63
12/19/2007 06:15:46, 3830, 707,  47.02,  15.45,   6.60
12/19/2007 06:15:46, 3830, 708,  35.33,  11.62,   6.62
12/19/2007 06:15:46, 3830, 709,  40.76,  13.41,   6.64
12/19/2007 06:16:47, 3830, 706,  52.84,  17.38,   6.63
12/19/2007 06:16:47, 3830, 707,  47.01,  15.45,   6.60
12/19/2007 06:16:47, 3830, 708,  35.31,  11.61,   6.62
12/19/2007 06:16:47, 3830, 709,  40.76,  13.41,   6.64
12/19/2007 06:17:45, 3830, 706,  52.89,  17.40,   6.63
12/19/2007 06:17:45, 3830, 707,  47.00,  15.45,   6.60
12/19/2007 06:17:45, 3830, 708,  35.32,  11.61,   6.62
12/19/2007 06:17:45, 3830, 709,  40.77,  13.41,   6.64
12/19/2007 06:18:46, 3830, 706,  52.86,  17.39,   6.63
12/19/2007 06:18:46, 3830, 707,  46.99,  15.44,   6.60
12/19/2007 06:18:46, 3830, 708,  35.31,  11.61,   6.62
12/19/2007 06:18:46, 3830, 709,  40.77,  13.41,   6.64
12/19/2007 06:19:46, 3830, 706,  52.91,  17.40,   6.63
12/19/2007 06:19:46, 3830, 707,  47.05,  15.46,   6.60
12/19/2007 06:19:46, 3830, 708,  35.32,  11.61,   6.62
12/19/2007 06:19:46, 3830, 709,  40.77,  13.41,   6.64
12/19/2007 06:20:45, 3830, 706,  52.86,  17.39,   6.63
12/19/2007 06:20:45, 3830, 707,  47.03,  15.46,   6.60
12/19/2007 06:20:45, 3830, 708,  35.31,  11.61,   6.62
12/19/2007 06:20:45, 3830, 709,  40.77,  13.41,   6.64
12/19/2007 06:21:46, 3830, 706,  52.89,  17.40,   6.63
12/19/2007 06:21:46, 3830, 707,  47.05,  15.47,   6.60
12/19/2007 06:21:46, 3830, 708,  35.32,  11.61,   6.62
12/19/2007 06:21:46, 3830, 709,  40.78,  13.42,   6.64
12/19/2007 06:22:46, 3830, 706,  52.88,  17.40,   6.63
12/19/2007 06:22:46, 3830, 707,  47.03,  15.46,   6.60
12/19/2007 06:22:46, 3830, 708,  35.29,  11.61,   6.62
12/19/2007 06:22:46, 3830, 709,  40.77,  13.41,   6.64
12/19/2007 06:23:45, 3830, 706,  52.89,  17.40,   6.64
12/19/2007 06:23:45, 3830, 707,  47.01,  15.45,   6.60
12/19/2007 06:23:45, 3830, 708,  35.31,  11.61,   6.63
12/19/2007 06:23:45, 3830, 709,  40.79,  13.42,   6.64
12/19/2007 06:24:46, 3830, 706,  52.85,  17.39,   6.64
12/19/2007 06:24:46, 3830, 707,  47.01,  15.45,   6.60
12/19/2007 06:24:46, 3830, 708,  35.28,  11.60,   6.63
12/19/2007 06:24:46, 3830, 709,  40.78,  13.42,   6.65
12/19/2007 06:25:46, 3830, 706,  52.89,  17.40,   6.64
12/19/2007 06:25:46, 3830, 707,  47.00,  15.45,   6.60
12/19/2007 06:25:46, 3830, 708,  35.29,  11.61,   6.63
12/19/2007 06:25:46, 3830, 709,  40.79,  13.42,   6.65
12/19/2007 06:26:45, 3830, 706,  52.84,  17.39,   6.64
12/19/2007 06:26:45, 3830, 707,  47.02,  15.46,   6.61
12/19/2007 06:26:45, 3830, 708,  35.28,  11.60,   6.63
12/19/2007 06:26:45, 3830, 709,  40.78,  13.42,   6.65
12/19/2007 06:27:46, 3830, 706,  52.90,  17.40,   6.64
12/19/2007 06:27:46, 3830, 707,  47.03,  15.46,   6.61
12/19/2007 06:27:46, 3830, 708,  35.29,  11.61,   6.63
12/19/2007 06:27:46, 3830, 709,  40.79,  13.42,   6.65
12/19/2007 06:28:46, 3830, 706,  52.84,  17.39,   6.64
12/19/2007 06:28:46, 3830, 707,  47.07,  15.48,   6.61
12/19/2007 06:28:46, 3830, 708,  35.29,  11.61,   6.63
12/19/2007 06:28:46, 3830, 709,  40.78,  13.42,   6.65
12/19/2007 06:29:45, 3830, 706,  52.87,  17.40,   6.64
12/19/2007 06:29:45, 3830, 707,  47.07,  15.47,   6.61
12/19/2007 06:29:45, 3830, 708,  35.30,  11.61,   6.63
12/19/2007 06:29:45, 3830, 709,  40.80,  13.43,   6.65
12/19/2007 06:30:46, 3830, 706,  52.84,  17.39,   6.64
12/19/2007 06:30:46, 3830, 707,  47.03,  15.46,   6.61
12/19/2007 06:30:46, 3830, 708,  35.28,  11.60,   6.63
12/19/2007 06:30:46, 3830, 709,  40.79,  13.42,   6.65
12/19/2007 06:31:46, 3830, 706,  52.86,  17.39,   6.65
12/19/2007 06:31:46, 3830, 707,  47.03,  15.46,   6.61
12/19/2007 06:31:46, 3830, 708,  35.29,  11.61,   6.64
12/19/2007 06:31:46, 3830, 709,  40.79,  13.42,   6.66
12/19/2007 06:32:47, 3830, 706,  52.83,  17.39,   6.65
12/19/2007 06:32:47, 3830, 707,  47.04,  15.47,   6.61
12/19/2007 06:32:47, 3830, 708,  35.27,  11.60,   6.64
12/19/2007 06:32:47, 3830, 709,  40.79,  13.42,   6.66
12/19/2007 06:33:45, 3830, 706,  52.86,  17.40,   6.65
12/19/2007 06:33:45, 3830, 707,  47.03,  15.46,   6.62
12/19/2007 06:33:45, 3830, 708,  35.27,  11.60,   6.64
12/19/2007 06:33:45, 3830, 709,  40.80,  13.43,   6.66
12/19/2007 06:34:46, 3830, 706,  52.80,  17.38,   6.65
12/19/2007 06:34:46, 3830, 707,  47.01,  15.46,   6.62
12/19/2007 06:34:46, 3830, 708,  35.26,  11.60,   6.64
12/19/2007 06:34:46, 3830, 709,  40.79,  13.43,   6.66
12/19/2007 06:35:46, 3830, 706,  52.82,  17.38,   6.65
12/19/2007 06:35:46, 3830, 707,  47.01,  15.46,   6.62
12/19/2007 06:35:46, 3830, 708,  35.27,  11.60,   6.64
12/19/2007 06:35:46, 3830, 709,  40.80,  13.43,   6.66
12/19/2007 06:36:47, 3830, 706,  52.81,  17.38,   6.65
12/19/2007 06:36:47, 3830, 707,  46.99,  15.45,   6.62
12/19/2007 06:36:47, 3830, 708,  35.25,  11.60,   6.64
12/19/2007 06:36:47, 3830, 709,  40.79,  13.43,   6.66
12/19/2007 06:37:45, 3830, 706,  52.83,  17.39,   6.65
12/19/2007 06:37:45, 3830, 707,  46.99,  15.45,   6.62
12/19/2007 06:37:45, 3830, 708,  35.26,  11.60,   6.64
12/19/2007 06:37:45, 3830, 709,  40.81,  13.43,   6.66
12/19/2007 06:38:46, 3830, 706,  52.79,  17.38,   6.65
12/19/2007 06:38:46, 3830, 707,  47.00,  15.46,   6.62
12/19/2007 06:38:46, 3830, 708,  35.25,  11.60,   6.64
12/19/2007 06:38:46, 3830, 709,  40.80,  13.43,   6.66
12/19/2007 06:39:46, 3830, 706,  52.83,  17.39,   6.66
12/19/2007 06:39:46, 3830, 707,  47.00,  15.46,   6.62
12/19/2007 06:39:46, 3830, 708,  35.25,  11.60,   6.65
12/19/2007 06:39:46, 3830, 709,  40.81,  13.43,   6.66
12/19/2007 06:40:45, 3830, 706,  52.79,  17.38,   6.66
12/19/2007 06:40:45, 3830, 707,  46.99,  15.45,   6.62
12/19/2007 06:40:45, 3830, 708,  35.24,  11.59,   6.65
12/19/2007 06:40:45, 3830, 709,  40.81,  13.43,   6.67
12/19/2007 06:41:46, 3830, 706,  52.82,  17.39,   6.66
12/19/2007 06:41:46, 3830, 707,  47.00,  15.46,   6.62
12/19/2007 06:41:46, 3830, 708,  35.25,  11.60,   6.65
12/19/2007 06:41:46, 3830, 709,  40.81,  13.44,   6.67
12/19/2007 06:42:46, 3830, 706,  52.80,  17.38,   6.66
12/19/2007 06:42:46, 3830, 707,  47.01,  15.46,   6.62
12/19/2007 06:42:46, 3830, 708,  35.23,  11.59,   6.65
12/19/2007 06:42:46, 3830, 709,  40.81,  13.43,   6.67
12/19/2007 06:43:45, 3830, 706,  52.82,  17.39,   6.66
12/19/2007 06:43:45, 3830, 707,  46.99,  15.45,   6.63
12/19/2007 06:43:45, 3830, 708,  35.25,  11.60,   6.65
12/19/2007 06:43:45, 3830, 709,  40.82,  13.44,   6.67
12/19/2007 06:44:45, 3830, 706,  52.81,  17.38,   6.66
12/19/2007 06:44:46, 3830, 707,  46.99,  15.45,   6.63
12/19/2007 06:44:46, 3830, 708,  35.24,  11.60,   6.65
12/19/2007 06:44:46, 3830, 709,  40.81,  13.44,   6.67
12/19/2007 06:45:46, 3830, 706,  52.85,  17.40,   6.66
12/19/2007 06:45:46, 3830, 707,  47.03,  15.47,   6.63
12/19/2007 06:45:46, 3830, 708,  35.24,  11.60,   6.65
12/19/2007 06:45:46, 3830, 709,  40.82,  13.44,   6.67
12/19/2007 06:46:45, 3830, 706,  52.80,  17.38,   6.66
12/19/2007 06:46:45, 3830, 707,  47.08,  15.48,   6.63
12/19/2007 06:46:45, 3830, 708,  35.23,  11.59,   6.65
12/19/2007 06:46:45, 3830, 709,  40.82,  13.44,   6.67
12/19/2007 06:47:46, 3830, 706,  52.84,  17.39,   6.66
12/19/2007 06:47:46, 3830, 707,  47.03,  15.47,   6.63
12/19/2007 06:47:46, 3830, 708,  35.23,  11.59,   6.65
12/19/2007 06:47:46, 3830, 709,  40.83,  13.44,   6.67
12/19/2007 06:48:46, 3830, 706,  52.77,  17.37,   6.66
12/19/2007 06:48:46, 3830, 707,  47.01,  15.46,   6.63
12/19/2007 06:48:46, 3830, 708,  35.21,  11.59,   6.65
12/19/2007 06:48:46, 3830, 709,  40.82,  13.44,   6.67
12/19/2007 06:49:45, 3830, 706,  52.80,  17.38,   6.67
12/19/2007 06:49:45, 3830, 707,  47.00,  15.46,   6.63
12/19/2007 06:49:45, 3830, 708,  35.23,  11.59,   6.66
12/19/2007 06:49:46, 3830, 709,  40.83,  13.44,   6.68
12/19/2007 06:50:46, 3830, 706,  52.77,  17.37,   6.67
12/19/2007 06:50:46, 3830, 707,  46.99,  15.46,   6.63
12/19/2007 06:50:46, 3830, 708,  35.21,  11.59,   6.66
12/19/2007 06:50:46, 3830, 709,  40.83,  13.44,   6.68
12/19/2007 06:51:45, 3830, 706,  52.78,  17.38,   6.67
12/19/2007 06:51:45, 3830, 707,  47.00,  15.46,   6.63
12/19/2007 06:51:45, 3830, 708,  35.22,  11.59,   6.66
12/19/2007 06:51:45, 3830, 709,  40.83,  13.44,   6.68
12/19/2007 06:52:46, 3830, 706,  52.77,  17.37,   6.67
12/19/2007 06:52:46, 3830, 707,  47.01,  15.46,   6.64
12/19/2007 06:52:46, 3830, 708,  35.20,  11.58,   6.66
12/19/2007 06:52:46, 3830, 709,  40.83,  13.44,   6.68
12/19/2007 06:53:45, 3830, 706,  52.79,  17.38,   6.67
12/19/2007 06:53:45, 3830, 707,  47.00,  15.46,   6.64
12/19/2007 06:53:45, 3830, 708,  35.22,  11.59,   6.66
12/19/2007 06:53:45, 3830, 709,  40.84,  13.45,   6.68
12/19/2007 06:54:46, 3830, 706,  52.78,  17.38,   6.67
12/19/2007 06:54:46, 3830, 707,  47.00,  15.46,   6.64
12/19/2007 06:54:46, 3830, 708,  35.19,  11.58,   6.66
12/19/2007 06:54:46, 3830, 709,  40.83,  13.45,   6.68
12/19/2007 06:55:46, 3830, 706,  52.80,  17.38,   6.67
12/19/2007 06:55:46, 3830, 707,  46.99,  15.46,   6.64
12/19/2007 06:55:46, 3830, 708,  35.21,  11.59,   6.66
12/19/2007 06:55:46, 3830, 709,  40.84,  13.45,   6.68
12/19/2007 06:56:45, 3830, 706,  52.76,  17.37,   6.67
12/19/2007 06:56:45, 3830, 707,  46.97,  15.45,   6.64
12/19/2007 06:56:45, 3830, 708,  35.19,  11.58,   6.66
12/19/2007 06:56:45, 3830, 709,  40.84,  13.45,   6.68
12/19/2007 06:57:46, 3830, 706,  52.76,  17.37,   6.67
12/19/2007 06:57:46, 3830, 707,  46.97,  15.45,   6.64
12/19/2007 06:57:46, 3830, 708,  35.20,  11.59,   6.66
12/19/2007 06:57:46, 3830, 709,  40.85,  13.45,   6.68
12/19/2007 06:58:46, 3830, 706,  52.73,  17.36,   6.67
12/19/2007 06:58:46, 3830, 707,  46.99,  15.46,   6.64
12/19/2007 06:58:46, 3830, 708,  35.20,  11.59,   6.66
12/19/2007 06:58:46, 3830, 709,  40.84,  13.45,   6.68
12/19/2007 06:59:45, 3830, 706,  52.75,  17.37,   6.67
12/19/2007 06:59:45, 3830, 707,  46.98,  15.46,   6.64
12/19/2007 06:59:45, 3830, 708,  35.21,  11.59,   6.66
12/19/2007 06:59:45, 3830, 709,  40.85,  13.45,   6.68
12/19/2007 07:00:46, 3830, 706,  52.74,  17.37,   6.68
12/19/2007 07:00:46, 3830, 707,  46.98,  15.46,   6.64
12/19/2007 07:00:46, 3830, 708,  35.20,  11.58,   6.67
12/19/2007 07:00:46, 3830, 709,  40.84,  13.45,   6.68
12/19/2007 07:01:46, 3830, 706,  52.76,  17.37,   6.68
12/19/2007 07:01:46, 3830, 707,  46.97,  15.45,   6.64
12/19/2007 07:01:46, 3830, 708,  35.21,  11.59,   6.67
12/19/2007 07:01:46, 3830, 709,  40.85,  13.45,   6.68
12/19/2007 07:02:47, 3830, 706,  52.75,  17.37,   6.68
12/19/2007 07:02:47, 3830, 707,  46.99,  15.46,   6.64
12/19/2007 07:02:47, 3830, 708,  35.19,  11.58,   6.66
12/19/2007 07:02:47, 3830, 709,  40.85,  13.45,   6.68
12/19/2007 07:03:45, 3830, 706,  52.78,  17.38,   6.67
12/19/2007 07:03:45, 3830, 707,  47.00,  15.46,   6.64
12/19/2007 07:03:45, 3830, 708,  35.19,  11.58,   6.66
12/19/2007 07:03:45, 3830, 709,  40.86,  13.46,   6.68
12/19/2007 07:04:46, 3830, 706,  52.73,  17.36,   6.67
12/19/2007 07:04:46, 3830, 707,  47.01,  15.47,   6.64
12/19/2007 07:04:46, 3830, 708,  35.19,  11.58,   6.66
12/19/2007 07:04:46, 3830, 709,  40.86,  13.45,   6.68
12/19/2007 07:05:46, 3830, 706,  52.76,  17.37,   6.67
12/19/2007 07:05:46, 3830, 707,  46.99,  15.46,   6.64
12/19/2007 07:05:46, 3830, 708,  35.19,  11.58,   6.66
12/19/2007 07:05:46, 3830, 709,  40.86,  13.46,   6.68
12/19/2007 07:06:45, 3830, 706,  52.72,  17.36,   6.67
12/19/2007 07:06:45, 3830, 707,  46.99,  15.46,   6.64
12/19/2007 07:06:45, 3830, 708,  35.19,  11.58,   6.66
12/19/2007 07:06:45, 3830, 709,  40.86,  13.45,   6.68
12/19/2007 07:07:46, 3830, 706,  52.74,  17.37,   6.67
12/19/2007 07:07:46, 3830, 707,  46.98,  15.46,   6.64
12/19/2007 07:07:46, 3830, 708,  35.19,  11.58,   6.66
12/19/2007 07:07:46, 3830, 709,  40.88,  13.46,   6.68
12/19/2007 07:08:46, 3830, 706,  52.74,  17.36,   6.67
12/19/2007 07:08:46, 3830, 707,  47.01,  15.47,   6.64
12/19/2007 07:08:46, 3830, 708,  35.18,  11.58,   6.66
12/19/2007 07:08:46, 3830, 709,  40.87,  13.46,   6.68
12/19/2007 07:09:45, 3830, 706,  52.76,  17.37,   6.67
12/19/2007 07:09:45, 3830, 707,  47.01,  15.47,   6.64
12/19/2007 07:09:45, 3830, 708,  35.19,  11.58,   6.66
12/19/2007 07:09:46, 3830, 709,  40.87,  13.46,   6.68
12/19/2007 07:10:46, 3830, 706,  52.73,  17.36,   6.68
12/19/2007 07:10:46, 3830, 707,  47.01,  15.47,   6.64
12/19/2007 07:10:46, 3830, 708,  35.18,  11.58,   6.66
12/19/2007 07:10:46, 3830, 709,  40.88,  13.46,   6.68
12/19/2007 07:11:46, 3830, 706,  52.76,  17.37,   6.68
12/19/2007 07:11:46, 3830, 707,  47.01,  15.47,   6.64
12/19/2007 07:11:46, 3830, 708,  35.19,  11.58,   6.67
12/19/2007 07:11:46, 3830, 709,  40.89,  13.47,   6.68
12/19/2007 07:12:45, 3830, 706,  52.73,  17.36,   6.68
12/19/2007 07:12:45, 3830, 707,  47.00,  15.47,   6.64
12/19/2007 07:12:45, 3830, 708,  35.17,  11.58,   6.67
12/19/2007 07:12:45, 3830, 709,  40.88,  13.46,   6.69
12/19/2007 07:13:46, 3830, 706,  52.74,  17.37,   6.68
12/19/2007 07:13:46, 3830, 707,  47.01,  15.47,   6.64
12/19/2007 07:13:46, 3830, 708,  35.17,  11.58,   6.67
12/19/2007 07:13:46, 3830, 709,  40.88,  13.46,   6.69
12/19/2007 07:14:46, 3830, 706,  52.71,  17.36,   6.68
12/19/2007 07:14:46, 3830, 707,  46.99,  15.46,   6.65
12/19/2007 07:14:46, 3830, 708,  35.16,  11.57,   6.67
12/19/2007 07:14:46, 3830, 709,  40.88,  13.46,   6.69
12/19/2007 07:15:45, 3830, 706,  52.74,  17.37,   6.68
12/19/2007 07:15:45, 3830, 707,  46.97,  15.46,   6.65
12/19/2007 07:15:45, 3830, 708,  35.17,  11.58,   6.67
12/19/2007 07:15:46, 3830, 709,  40.89,  13.47,   6.69
12/19/2007 07:16:46, 3830, 706,  52.74,  17.37,   6.68
12/19/2007 07:16:46, 3830, 707,  46.98,  15.46,   6.65
12/19/2007 07:16:46, 3830, 708,  35.16,  11.57,   6.67
12/19/2007 07:16:46, 3830, 709,  40.88,  13.47,   6.69
12/19/2007 07:17:45, 3830, 706,  52.77,  17.38,   6.68
12/19/2007 07:17:45, 3830, 707,  46.98,  15.46,   6.65
12/19/2007 07:17:45, 3830, 708,  35.17,  11.58,   6.67
12/19/2007 07:17:46, 3830, 709,  40.90,  13.47,   6.69
12/19/2007 07:18:46, 3830, 706,  52.73,  17.37,   6.68
12/19/2007 07:18:46, 3830, 707,  47.00,  15.47,   6.65
12/19/2007 07:18:46, 3830, 708,  35.17,  11.58,   6.67
12/19/2007 07:18:46, 3830, 709,  40.89,  13.47,   6.69
12/19/2007 07:19:45, 3830, 706,  52.74,  17.37,   6.69
12/19/2007 07:19:45, 3830, 707,  47.00,  15.47,   6.65
12/19/2007 07:19:45, 3830, 708,  35.18,  11.58,   6.68
12/19/2007 07:19:45, 3830, 709,  40.90,  13.47,   6.69
12/19/2007 07:20:46, 3830, 706,  52.72,  17.36,   6.69
12/19/2007 07:20:46, 3830, 707,  47.05,  15.48,   6.65
12/19/2007 07:20:46, 3830, 708,  35.17,  11.58,   6.68
12/19/2007 07:20:46, 3830, 709,  40.89,  13.47,   6.70
12/19/2007 07:21:45, 3830, 706,  52.75,  17.37,   6.69
12/19/2007 07:21:45, 3830, 707,  47.03,  15.48,   6.66
12/19/2007 07:21:45, 3830, 708,  35.17,  11.58,   6.68
12/19/2007 07:21:45, 3830, 709,  40.90,  13.47,   6.70
12/19/2007 07:22:46, 3830, 706,  52.73,  17.37,   6.69
12/19/2007 07:22:46, 3830, 707,  47.00,  15.47,   6.66
12/19/2007 07:22:46, 3830, 708,  35.16,  11.58,   6.68
12/19/2007 07:22:46, 3830, 709,  40.90,  13.47,   6.70
12/19/2007 07:23:46, 3830, 706,  52.75,  17.38,   6.69
12/19/2007 07:23:46, 3830, 707,  46.97,  15.46,   6.66
12/19/2007 07:23:46, 3830, 708,  35.16,  11.58,   6.68
12/19/2007 07:23:46, 3830, 709,  40.91,  13.48,   6.70
12/19/2007 07:24:45, 3830, 706,  52.76,  17.38,   6.69
12/19/2007 07:24:45, 3830, 707,  47.04,  15.48,   6.66
12/19/2007 07:24:45, 3830, 708,  35.15,  11.58,   6.68
12/19/2007 07:24:45, 3830, 709,  40.89,  13.47,   6.70
12/19/2007 07:25:46, 3830, 706,  52.78,  17.38,   6.69
12/19/2007 07:25:46, 3830, 707,  47.01,  15.47,   6.66
12/19/2007 07:25:46, 3830, 708,  35.16,  11.58,   6.68
12/19/2007 07:25:46, 3830, 709,  40.90,  13.48,   6.70
12/19/2007 07:26:46, 3830, 706,  52.75,  17.37,   6.69
12/19/2007 07:26:46, 3830, 707,  46.99,  15.47,   6.66
12/19/2007 07:26:46, 3830, 708,  35.14,  11.57,   6.68
12/19/2007 07:26:46, 3830, 709,  40.90,  13.47,   6.70
12/19/2007 07:27:45, 3830, 706,  52.77,  17.38,   6.69
12/19/2007 07:27:45, 3830, 707,  47.00,  15.47,   6.66
12/19/2007 07:27:45, 3830, 708,  35.15,  11.57,   6.68
12/19/2007 07:27:45, 3830, 709,  40.91,  13.48,   6.70
12/19/2007 07:28:46, 3830, 706,  52.73,  17.37,   6.70
12/19/2007 07:28:46, 3830, 707,  46.96,  15.46,   6.66
12/19/2007 07:28:46, 3830, 708,  35.14,  11.57,   6.69
12/19/2007 07:28:46, 3830, 709,  40.91,  13.48,   6.71
12/19/2007 07:29:46, 3830, 706,  52.74,  17.37,   6.70
12/19/2007 07:29:46, 3830, 707,  46.96,  15.46,   6.67
12/19/2007 07:29:46, 3830, 708,  35.14,  11.57,   6.69
12/19/2007 07:29:46, 3830, 709,  40.91,  13.48,   6.71
12/19/2007 07:30:47, 3830, 706,  52.70,  17.36,   6.70
12/19/2007 07:30:47, 3830, 707,  46.98,  15.47,   6.67
12/19/2007 07:30:47, 3830, 708,  35.13,  11.57,   6.69
12/19/2007 07:30:47, 3830, 709,  40.91,  13.48,   6.71
12/19/2007 07:31:45, 3830, 706,  52.71,  17.36,   6.70
12/19/2007 07:31:45, 3830, 707,  46.96,  15.46,   6.67
12/19/2007 07:31:45, 3830, 708,  35.14,  11.57,   6.69
12/19/2007 07:31:45, 3830, 709,  40.92,  13.48,   6.71
12/19/2007 07:32:46, 3830, 706,  52.68,  17.36,   6.70
12/19/2007 07:32:46, 3830, 707,  46.97,  15.46,   6.67
12/19/2007 07:32:46, 3830, 708,  35.12,  11.57,   6.69
12/19/2007 07:32:46, 3830, 709,  40.91,  13.48,   6.71
12/19/2007 07:33:46, 3830, 706,  52.69,  17.36,   6.70
12/19/2007 07:33:46, 3830, 707,  46.97,  15.46,   6.67
12/19/2007 07:33:46, 3830, 708,  35.13,  11.57,   6.69
12/19/2007 07:33:46, 3830, 709,  40.92,  13.49,   6.71
12/19/2007 07:34:46, 3830, 706,  52.69,  17.36,   6.71
12/19/2007 07:34:47, 3830, 707,  46.99,  15.47,   6.67
12/19/2007 07:34:47, 3830, 708,  35.12,  11.57,   6.69
12/19/2007 07:34:47, 3830, 709,  40.91,  13.48,   6.72
12/19/2007 07:35:45, 3830, 706,  52.69,  17.36,   6.71
12/19/2007 07:35:45, 3830, 707,  46.98,  15.47,   6.68
12/19/2007 07:35:45, 3830, 708,  35.12,  11.57,   6.70
12/19/2007 07:35:45, 3830, 709,  40.93,  13.49,   6.72
12/19/2007 07:36:46, 3830, 706,  52.66,  17.35,   6.71
12/19/2007 07:36:46, 3830, 707,  46.94,  15.46,   6.68
12/19/2007 07:36:46, 3830, 708,  35.12,  11.57,   6.70
12/19/2007 07:36:46, 3830, 709,  40.91,  13.48,   6.72
12/19/2007 07:37:46, 3830, 706,  52.69,  17.36,   6.71
12/19/2007 07:37:46, 3830, 707,  46.93,  15.46,   6.68
12/19/2007 07:37:46, 3830, 708,  35.13,  11.57,   6.70
12/19/2007 07:37:46, 3830, 709,  40.92,  13.49,   6.72
12/19/2007 07:38:46, 3830, 706,  52.68,  17.36,   6.71
12/19/2007 07:38:47, 3830, 707,  46.94,  15.46,   6.68
12/19/2007 07:38:47, 3830, 708,  35.11,  11.57,   6.70
12/19/2007 07:38:47, 3830, 709,  40.92,  13.49,   6.72
12/19/2007 07:39:45, 3830, 706,  52.69,  17.37,   6.71
12/19/2007 07:39:45, 3830, 707,  46.94,  15.46,   6.68
12/19/2007 07:39:45, 3830, 708,  35.12,  11.57,   6.70
12/19/2007 07:39:45, 3830, 709,  40.93,  13.49,   6.72
12/19/2007 07:40:45, 3830, 706,  52.68,  17.36,   6.72
12/19/2007 07:40:45, 3830, 707,  46.95,  15.46,   6.68
12/19/2007 07:40:46, 3830, 708,  35.11,  11.57,   6.70
12/19/2007 07:40:46, 3830, 709,  40.92,  13.49,   6.73
12/19/2007 07:41:46, 3830, 706,  52.69,  17.37,   6.72
12/19/2007 07:41:46, 3830, 707,  46.94,  15.46,   6.69
12/19/2007 07:41:46, 3830, 708,  35.12,  11.57,   6.71
12/19/2007 07:41:46, 3830, 709,  40.93,  13.49,   6.73
12/19/2007 07:42:46, 3830, 706,  52.66,  17.36,   6.72
12/19/2007 07:42:46, 3830, 707,  46.95,  15.46,   6.69
12/19/2007 07:42:46, 3830, 708,  35.11,  11.57,   6.71
12/19/2007 07:42:47, 3830, 709,  40.92,  13.49,   6.73
12/19/2007 07:43:45, 3830, 706,  52.68,  17.36,   6.72
12/19/2007 07:43:45, 3830, 707,  46.93,  15.46,   6.69
12/19/2007 07:43:45, 3830, 708,  35.11,  11.57,   6.71
12/19/2007 07:43:45, 3830, 709,  40.93,  13.49,   6.73
12/19/2007 07:44:45, 3830, 706,  52.63,  17.35,   6.72
12/19/2007 07:44:45, 3830, 707,  46.92,  15.45,   6.69
12/19/2007 07:44:45, 3830, 708,  35.10,  11.56,   6.71
12/19/2007 07:44:45, 3830, 709,  40.93,  13.49,   6.73
12/19/2007 07:45:46, 3830, 706,  52.65,  17.36,   6.72
12/19/2007 07:45:46, 3830, 707,  46.93,  15.46,   6.69
12/19/2007 07:45:46, 3830, 708,  35.07,  11.56,   6.71
12/19/2007 07:45:46, 3830, 709,  40.93,  13.49,   6.73
12/19/2007 07:46:46, 3830, 706,  52.64,  17.35,   6.72
12/19/2007 07:46:46, 3830, 707,  46.94,  15.46,   6.69
12/19/2007 07:46:46, 3830, 708,  35.08,  11.56,   6.71
12/19/2007 07:46:47, 3830, 709,  40.93,  13.49,   6.73
12/19/2007 07:47:45, 3830, 706,  52.66,  17.36,   6.72
12/19/2007 07:47:45, 3830, 707,  46.94,  15.46,   6.69
12/19/2007 07:47:45, 3830, 708,  35.09,  11.56,   6.71
12/19/2007 07:47:45, 3830, 709,  40.94,  13.50,   6.73
12/19/2007 07:48:45, 3830, 706,  52.62,  17.35,   6.72
12/19/2007 07:48:45, 3830, 707,  46.93,  15.46,   6.69
12/19/2007 07:48:45, 3830, 708,  35.10,  11.56,   6.71
12/19/2007 07:48:46, 3830, 709,  40.93,  13.50,   6.73
12/19/2007 07:49:46, 3830, 706,  52.65,  17.36,   6.73
12/19/2007 07:49:46, 3830, 707,  46.92,  15.46,   6.69
12/19/2007 07:49:46, 3830, 708,  35.08,  11.56,   6.71
12/19/2007 07:49:46, 3830, 709,  40.94,  13.50,   6.73
12/19/2007 07:50:45, 3830, 706,  52.66,  17.36,   6.73
12/19/2007 07:50:45, 3830, 707,  46.94,  15.46,   6.69
12/19/2007 07:50:45, 3830, 708,  35.08,  11.56,   6.71
12/19/2007 07:50:45, 3830, 709,  40.94,  13.50,   6.74
12/19/2007 07:51:46, 3830, 706,  52.66,  17.36,   6.73
12/19/2007 07:51:46, 3830, 707,  46.96,  15.47,   6.69
12/19/2007 07:51:46, 3830, 708,  35.11,  11.57,   6.71
12/19/2007 07:51:46, 3830, 709,  40.94,  13.50,   6.74
12/19/2007 07:52:45, 3830, 706,  52.65,  17.36,   6.73
12/19/2007 07:52:45, 3830, 707,  46.96,  15.47,   6.69
12/19/2007 07:52:45, 3830, 708,  35.09,  11.56,   6.71
12/19/2007 07:52:45, 3830, 709,  40.95,  13.50,   6.74
12/19/2007 07:53:46, 3830, 706,  52.67,  17.36,   6.73
12/19/2007 07:53:46, 3830, 707,  46.95,  15.47,   6.69
12/19/2007 07:53:46, 3830, 708,  35.10,  11.57,   6.71
12/19/2007 07:53:46, 3830, 709,  40.96,  13.50,   6.74
12/19/2007 07:54:46, 3830, 706,  52.64,  17.35,   6.73
12/19/2007 07:54:46, 3830, 707,  46.96,  15.47,   6.69
12/19/2007 07:54:46, 3830, 708,  35.08,  11.56,   6.71
12/19/2007 07:54:46, 3830, 709,  40.95,  13.50,   6.74
12/19/2007 07:55:45, 3830, 706,  52.64,  17.36,   6.73
12/19/2007 07:55:45, 3830, 707,  46.94,  15.46,   6.69
12/19/2007 07:55:45, 3830, 708,  35.08,  11.56,   6.71
12/19/2007 07:55:45, 3830, 709,  40.96,  13.51,   6.74
12/19/2007 07:56:46, 3830, 706,  52.62,  17.35,   6.73
12/19/2007 07:56:46, 3830, 707,  46.95,  15.47,   6.70
12/19/2007 07:56:46, 3830, 708,  35.08,  11.56,   6.71
12/19/2007 07:56:46, 3830, 709,  40.95,  13.50,   6.74
12/19/2007 07:57:46, 3830, 706,  52.64,  17.35,   6.73
12/19/2007 07:57:46, 3830, 707,  46.94,  15.46,   6.70
12/19/2007 07:57:46, 3830, 708,  35.09,  11.56,   6.71
12/19/2007 07:57:46, 3830, 709,  40.97,  13.51,   6.74
12/19/2007 07:58:47, 3830, 706,  52.63,  17.35,   6.73
12/19/2007 07:58:47, 3830, 707,  46.97,  15.47,   6.70
12/19/2007 07:58:47, 3830, 708,  35.08,  11.56,   6.72
12/19/2007 07:58:47, 3830, 709,  40.96,  13.50,   6.74
12/19/2007 07:59:45, 3830, 706,  52.65,  17.36,   6.73
12/19/2007 07:59:45, 3830, 707,  46.94,  15.46,   6.70
12/19/2007 07:59:45, 3830, 708,  35.08,  11.56,   6.72
12/19/2007 07:59:45, 3830, 709,  40.97,  13.51,   6.74
12/19/2007 08:00:46, 3830, 706,  52.66,  17.36,   6.73
12/19/2007 08:00:46, 3830, 707,  46.94,  15.46,   6.70
12/19/2007 08:00:46, 3830, 708,  35.08,  11.56,   6.72
12/19/2007 08:00:46, 3830, 709,  40.97,  13.51,   6.74
12/19/2007 08:01:46, 3830, 706,  52.67,  17.36,   6.73
12/19/2007 08:01:46, 3830, 707,  46.97,  15.47,   6.70
12/19/2007 08:01:46, 3830, 708,  35.07,  11.56,   6.72
12/19/2007 08:01:46, 3830, 709,  40.97,  13.51,   6.74
12/19/2007 08:02:46, 3830, 706,  52.65,  17.36,   6.73
12/19/2007 08:02:47, 3830, 707,  46.95,  15.47,   6.70
12/19/2007 08:02:47, 3830, 708,  35.06,  11.55,   6.72
12/19/2007 08:02:47, 3830, 709,  40.96,  13.51,   6.74
12/19/2007 08:03:45, 3830, 706,  52.67,  17.36,   6.73
12/19/2007 08:03:45, 3830, 707,  46.96,  15.47,   6.70
12/19/2007 08:03:45, 3830, 708,  35.06,  11.55,   6.72
12/19/2007 08:03:45, 3830, 709,  40.98,  13.51,   6.74
12/19/2007 08:04:45, 3830, 706,  52.62,  17.35,   6.73
12/19/2007 08:04:45, 3830, 707,  46.95,  15.47,   6.70
12/19/2007 08:04:46, 3830, 708,  35.06,  11.55,   6.72
12/19/2007 08:04:46, 3830, 709,  40.97,  13.51,   6.74
12/19/2007 08:05:46, 3830, 706,  52.62,  17.35,   6.73
12/19/2007 08:05:46, 3830, 707,  46.96,  15.47,   6.70
12/19/2007 08:05:46, 3830, 708,  35.07,  11.56,   6.72
12/19/2007 08:05:46, 3830, 709,  40.99,  13.52,   6.74
12/19/2007 08:06:46, 3830, 706,  52.63,  17.35,   6.73
12/19/2007 08:06:47, 3830, 707,  46.92,  15.46,   6.70
12/19/2007 08:06:47, 3830, 708,  35.06,  11.55,   6.72
12/19/2007 08:06:47, 3830, 709,  40.98,  13.51,   6.74
12/19/2007 08:07:45, 3830, 706,  52.64,  17.36,   6.73
12/19/2007 08:07:45, 3830, 707,  46.91,  15.46,   6.70
12/19/2007 08:07:45, 3830, 708,  35.06,  11.56,   6.72
12/19/2007 08:07:45, 3830, 709,  40.98,  13.51,   6.74
12/19/2007 08:08:45, 3830, 706,  52.63,  17.35,   6.73
12/19/2007 08:08:45, 3830, 707,  46.91,  15.46,   6.70
12/19/2007 08:08:45, 3830, 708,  35.06,  11.55,   6.72
12/19/2007 08:08:46, 3830, 709,  40.98,  13.51,   6.74
12/19/2007 08:09:46, 3830, 706,  52.64,  17.36,   6.73
12/19/2007 08:09:46, 3830, 707,  46.93,  15.46,   6.70
12/19/2007 08:09:46, 3830, 708,  35.06,  11.55,   6.72
12/19/2007 08:09:46, 3830, 709,  41.00,  13.52,   6.74
12/19/2007 08:10:45, 3830, 706,  52.61,  17.35,   6.73
12/19/2007 08:10:45, 3830, 707,  46.91,  15.45,   6.70
12/19/2007 08:10:45, 3830, 708,  35.06,  11.55,   6.72
12/19/2007 08:10:46, 3830, 709,  40.98,  13.51,   6.74
12/19/2007 08:11:46, 3830, 706,  52.63,  17.35,   6.73
12/19/2007 08:11:46, 3830, 707,  46.93,  15.46,   6.70
12/19/2007 08:11:46, 3830, 708,  35.04,  11.55,   6.72
12/19/2007 08:11:46, 3830, 709,  40.99,  13.52,   6.74
12/19/2007 08:12:46, 3830, 706,  52.61,  17.34,   6.73
12/19/2007 08:12:46, 3830, 707,  46.91,  15.46,   6.70
12/19/2007 08:12:46, 3830, 708,  35.04,  11.55,   6.72
12/19/2007 08:12:46, 3830, 709,  40.99,  13.52,   6.74
12/19/2007 08:13:45, 3830, 706,  52.61,  17.35,   6.73
12/19/2007 08:13:45, 3830, 707,  46.94,  15.46,   6.70
12/19/2007 08:13:45, 3830, 708,  35.05,  11.55,   6.72
12/19/2007 08:13:45, 3830, 709,  41.00,  13.52,   6.74
12/19/2007 08:14:46, 3830, 706,  52.62,  17.35,   6.73
12/19/2007 08:14:46, 3830, 707,  46.93,  15.46,   6.70
12/19/2007 08:14:46, 3830, 708,  35.04,  11.55,   6.72
12/19/2007 08:14:46, 3830, 709,  40.99,  13.52,   6.74
12/19/2007 08:15:46, 3830, 706,  52.64,  17.35,   6.73
12/19/2007 08:15:46, 3830, 707,  46.94,  15.47,   6.70
12/19/2007 08:15:46, 3830, 708,  35.04,  11.55,   6.72
12/19/2007 08:15:47, 3830, 709,  41.01,  13.52,   6.74
12/19/2007 08:16:45, 3830, 706,  52.62,  17.35,   6.73
12/19/2007 08:16:45, 3830, 707,  46.94,  15.47,   6.70
12/19/2007 08:16:45, 3830, 708,  35.03,  11.54,   6.72
12/19/2007 08:16:45, 3830, 709,  41.00,  13.52,   6.74
12/19/2007 08:17:46, 3830, 706,  52.63,  17.35,   6.73
12/19/2007 08:17:46, 3830, 707,  46.93,  15.46,   6.70
12/19/2007 08:17:46, 3830, 708,  35.04,  11.55,   6.72
12/19/2007 08:17:46, 3830, 709,  41.01,  13.52,   6.74
12/19/2007 08:18:46, 3830, 706,  52.61,  17.35,   6.73
12/19/2007 08:18:46, 3830, 707,  46.93,  15.46,   6.70
12/19/2007 08:18:46, 3830, 708,  35.03,  11.54,   6.72
12/19/2007 08:18:46, 3830, 709,  41.01,  13.52,   6.74
12/19/2007 08:19:45, 3830, 706,  52.62,  17.35,   6.73
12/19/2007 08:19:45, 3830, 707,  46.93,  15.46,   6.70
12/19/2007 08:19:45, 3830, 708,  35.04,  11.55,   6.72
12/19/2007 08:19:45, 3830, 709,  41.02,  13.53,   6.74
12/19/2007 08:20:46, 3830, 706,  52.60,  17.34,   6.73
12/19/2007 08:20:46, 3830, 707,  46.91,  15.46,   6.70
12/19/2007 08:20:46, 3830, 708,  35.03,  11.54,   6.72
12/19/2007 08:20:46, 3830, 709,  41.01,  13.52,   6.74
12/19/2007 08:21:46, 3830, 706,  52.62,  17.35,   6.73
12/19/2007 08:21:46, 3830, 707,  46.92,  15.46,   6.70
12/19/2007 08:21:46, 3830, 708,  35.04,  11.55,   6.72
12/19/2007 08:21:46, 3830, 709,  41.03,  13.53,   6.74
12/19/2007 08:22:47, 3830, 706,  52.62,  17.35,   6.73
12/19/2007 08:22:47, 3830, 707,  46.92,  15.46,   6.70
12/19/2007 08:22:47, 3830, 708,  35.02,  11.54,   6.72
12/19/2007 08:22:47, 3830, 709,  41.03,  13.53,   6.74
12/19/2007 08:23:45, 3830, 706,  52.63,  17.35,   6.73
12/19/2007 08:23:45, 3830, 707,  46.92,  15.46,   6.70
12/19/2007 08:23:45, 3830, 708,  35.03,  11.55,   6.72
12/19/2007 08:23:45, 3830, 709,  41.03,  13.53,   6.74
12/19/2007 08:24:46, 3830, 706,  52.59,  17.34,   6.73
12/19/2007 08:24:46, 3830, 707,  46.92,  15.46,   6.70
12/19/2007 08:24:46, 3830, 708,  35.02,  11.54,   6.72
12/19/2007 08:24:46, 3830, 709,  41.02,  13.53,   6.74
12/19/2007 08:25:46, 3830, 706,  52.62,  17.35,   6.73
12/19/2007 08:25:46, 3830, 707,  46.95,  15.47,   6.70
12/19/2007 08:25:46, 3830, 708,  35.03,  11.54,   6.72
12/19/2007 08:25:46, 3830, 709,  41.04,  13.53,   6.74
12/19/2007 08:26:47, 3830, 706,  52.58,  17.33,   6.73
12/19/2007 08:26:47, 3830, 707,  46.94,  15.47,   6.70
12/19/2007 08:26:47, 3830, 708,  35.02,  11.54,   6.72
12/19/2007 08:26:47, 3830, 709,  41.03,  13.53,   6.74
12/19/2007 08:27:45, 3830, 706,  52.61,  17.35,   6.73
12/19/2007 08:27:45, 3830, 707,  46.96,  15.47,   6.70
12/19/2007 08:27:45, 3830, 708,  35.03,  11.54,   6.72
12/19/2007 08:27:45, 3830, 709,  41.04,  13.53,   6.74
12/19/2007 08:28:46, 3830, 706,  52.59,  17.34,   6.73
12/19/2007 08:28:46, 3830, 707,  46.97,  15.47,   6.70
12/19/2007 08:28:46, 3830, 708,  35.02,  11.54,   6.72
12/19/2007 08:28:46, 3830, 709,  41.04,  13.53,   6.74
12/19/2007 08:29:46, 3830, 706,  52.60,  17.34,   6.73
12/19/2007 08:29:46, 3830, 707,  46.95,  15.47,   6.70
12/19/2007 08:29:46, 3830, 708,  35.00,  11.53,   6.72
12/19/2007 08:29:46, 3830, 709,  41.05,  13.54,   6.74
12/19/2007 08:30:45, 3830, 706,  52.57,  17.33,   6.73
12/19/2007 08:30:45, 3830, 707,  46.98,  15.48,   6.70
12/19/2007 08:30:45, 3830, 708,  35.01,  11.54,   6.72
12/19/2007 08:30:45, 3830, 709,  41.04,  13.53,   6.74
12/19/2007 08:31:46, 3830, 706,  52.59,  17.34,   6.73
12/19/2007 08:31:46, 3830, 707,  46.97,  15.48,   6.70
12/19/2007 08:31:46, 3830, 708,  35.01,  11.54,   6.72
12/19/2007 08:31:46, 3830, 709,  41.05,  13.54,   6.74
12/19/2007 08:32:46, 3830, 706,  52.58,  17.34,   6.73
12/19/2007 08:32:46, 3830, 707,  46.96,  15.47,   6.70
12/19/2007 08:32:46, 3830, 708,  35.01,  11.54,   6.72
12/19/2007 08:32:46, 3830, 709,  41.05,  13.54,   6.74
12/19/2007 08:33:45, 3830, 706,  52.59,  17.34,   6.73
12/19/2007 08:33:45, 3830, 707,  46.97,  15.47,   6.70
12/19/2007 08:33:45, 3830, 708,  34.99,  11.53,   6.72
12/19/2007 08:33:45, 3830, 709,  41.06,  13.54,   6.74
12/19/2007 08:34:45, 3830, 706,  52.57,  17.33,   6.73
12/19/2007 08:34:45, 3830, 707,  46.95,  15.47,   6.70
12/19/2007 08:34:46, 3830, 708,  35.00,  11.53,   6.72
12/19/2007 08:34:46, 3830, 709,  41.05,  13.54,   6.74
12/19/2007 08:35:46, 3830, 706,  52.58,  17.34,   6.73
12/19/2007 08:35:46, 3830, 707,  46.94,  15.46,   6.70
12/19/2007 08:35:46, 3830, 708,  34.99,  11.53,   6.72
12/19/2007 08:35:46, 3830, 709,  41.06,  13.54,   6.74
12/19/2007 08:36:46, 3830, 706,  52.57,  17.33,   6.73
12/19/2007 08:36:47, 3830, 707,  46.96,  15.47,   6.70
12/19/2007 08:36:47, 3830, 708,  34.98,  11.53,   6.72
12/19/2007 08:36:47, 3830, 709,  41.05,  13.54,   6.74
12/19/2007 08:37:45, 3830, 706,  52.58,  17.34,   6.73
12/19/2007 08:37:45, 3830, 707,  46.96,  15.47,   6.70
12/19/2007 08:37:45, 3830, 708,  35.00,  11.53,   6.72
12/19/2007 08:37:45, 3830, 709,  41.06,  13.54,   6.74
12/19/2007 08:38:46, 3830, 706,  52.56,  17.33,   6.73
12/19/2007 08:38:46, 3830, 707,  46.98,  15.48,   6.70
12/19/2007 08:38:46, 3830, 708,  34.98,  11.53,   6.72
12/19/2007 08:38:46, 3830, 709,  41.05,  13.54,   6.74
12/19/2007 08:39:46, 3830, 706,  52.59,  17.34,   6.73
12/19/2007 08:39:46, 3830, 707,  46.96,  15.47,   6.70
12/19/2007 08:39:46, 3830, 708,  34.98,  11.53,   6.72
12/19/2007 08:39:46, 3830, 709,  41.07,  13.54,   6.74
12/19/2007 08:40:47, 3830, 706,  52.57,  17.33,   6.73
12/19/2007 08:40:47, 3830, 707,  46.93,  15.46,   6.70
12/19/2007 08:40:47, 3830, 708,  34.98,  11.53,   6.72
12/19/2007 08:40:47, 3830, 709,  41.07,  13.54,   6.74
12/19/2007 08:41:45, 3830, 706,  52.59,  17.34,   6.73
12/19/2007 08:41:45, 3830, 707,  46.94,  15.47,   6.70
12/19/2007 08:41:45, 3830, 708,  34.98,  11.53,   6.72
12/19/2007 08:41:45, 3830, 709,  41.07,  13.54,   6.74
12/19/2007 08:42:45, 3830, 706,  52.59,  17.34,   6.73
12/19/2007 08:42:46, 3830, 707,  46.97,  15.47,   6.70
12/19/2007 08:42:46, 3830, 708,  34.98,  11.53,   6.72
12/19/2007 08:42:46, 3830, 709,  41.06,  13.54,   6.74
12/19/2007 08:43:46, 3830, 706,  52.60,  17.34,   6.73
12/19/2007 08:43:46, 3830, 707,  46.95,  15.47,   6.70
12/19/2007 08:43:46, 3830, 708,  34.99,  11.53,   6.72
12/19/2007 08:43:46, 3830, 709,  41.08,  13.55,   6.74
12/19/2007 08:44:46, 3830, 706,  52.59,  17.34,   6.73
12/19/2007 08:44:46, 3830, 707,  46.98,  15.48,   6.70
12/19/2007 08:44:47, 3830, 708,  34.99,  11.53,   6.72
12/19/2007 08:44:47, 3830, 709,  41.07,  13.54,   6.74
12/19/2007 08:45:45, 3830, 706,  52.60,  17.34,   6.73
12/19/2007 08:45:45, 3830, 707,  46.95,  15.47,   6.70
12/19/2007 08:45:45, 3830, 708,  34.99,  11.53,   6.72
12/19/2007 08:45:45, 3830, 709,  41.08,  13.55,   6.74
12/19/2007 08:46:46, 3830, 706,  52.60,  17.34,   6.73
12/19/2007 08:46:46, 3830, 707,  47.00,  15.49,   6.70
12/19/2007 08:46:46, 3830, 708,  34.98,  11.53,   6.72
12/19/2007 08:46:46, 3830, 709,  41.07,  13.54,   6.74
12/19/2007 08:47:46, 3830, 706,  52.61,  17.35,   6.73
12/19/2007 08:47:46, 3830, 707,  46.97,  15.48,   6.70
12/19/2007 08:47:46, 3830, 708,  34.97,  11.53,   6.72
12/19/2007 08:47:46, 3830, 709,  41.09,  13.55,   6.74
12/19/2007 08:48:46, 3830, 706,  52.58,  17.33,   6.73
12/19/2007 08:48:46, 3830, 707,  47.00,  15.48,   6.70
12/19/2007 08:48:47, 3830, 708,  34.97,  11.52,   6.72
12/19/2007 08:48:47, 3830, 709,  41.08,  13.55,   6.74
12/19/2007 08:49:45, 3830, 706,  52.61,  17.35,   6.73
12/19/2007 08:49:45, 3830, 707,  46.96,  15.47,   6.70
12/19/2007 08:49:45, 3830, 708,  34.98,  11.53,   6.72
12/19/2007 08:49:45, 3830, 709,  41.09,  13.55,   6.74
12/19/2007 08:50:45, 3830, 706,  52.58,  17.33,   6.73
12/19/2007 08:50:45, 3830, 707,  47.01,  15.49,   6.70
12/19/2007 08:50:45, 3830, 708,  34.97,  11.52,   6.72
12/19/2007 08:50:46, 3830, 709,  41.08,  13.55,   6.74
12/19/2007 08:51:46, 3830, 706,  52.59,  17.34,   6.73
12/19/2007 08:51:46, 3830, 707,  47.01,  15.49,   6.70
12/19/2007 08:51:46, 3830, 708,  34.98,  11.53,   6.72
12/19/2007 08:51:46, 3830, 709,  41.10,  13.55,   6.74
12/19/2007 08:52:45, 3830, 706,  52.56,  17.33,   6.73
12/19/2007 08:52:45, 3830, 707,  47.03,  15.50,   6.70
12/19/2007 08:52:45, 3830, 708,  34.97,  11.53,   6.72
12/19/2007 08:52:45, 3830, 709,  41.09,  13.55,   6.74
12/19/2007 08:53:46, 3830, 706,  52.59,  17.34,   6.73
12/19/2007 08:53:46, 3830, 707,  47.00,  15.49,   6.70
12/19/2007 08:53:46, 3830, 708,  34.97,  11.52,   6.72
12/19/2007 08:53:46, 3830, 709,  41.10,  13.55,   6.74
12/19/2007 08:54:45, 3830, 706,  52.57,  17.33,   6.73
12/19/2007 08:54:45, 3830, 707,  46.98,  15.48,   6.70
12/19/2007 08:54:45, 3830, 708,  34.97,  11.52,   6.72
12/19/2007 08:54:45, 3830, 709,  41.09,  13.55,   6.74
12/19/2007 08:55:46, 3830, 706,  52.60,  17.34,   6.73
12/19/2007 08:55:46, 3830, 707,  46.96,  15.47,   6.70
12/19/2007 08:55:46, 3830, 708,  34.98,  11.53,   6.72
12/19/2007 08:55:46, 3830, 709,  41.10,  13.55,   6.74
12/19/2007 08:56:45, 3830, 706,  52.58,  17.34,   6.73
12/19/2007 08:56:45, 3830, 707,  46.98,  15.48,   6.70
12/19/2007 08:56:45, 3830, 708,  34.96,  11.52,   6.72
12/19/2007 08:56:45, 3830, 709,  41.09,  13.55,   6.74
12/19/2007 08:57:46, 3830, 706,  52.60,  17.34,   6.73
12/19/2007 08:57:46, 3830, 707,  46.98,  15.48,   6.70
12/19/2007 08:57:46, 3830, 708,  34.95,  11.52,   6.72
12/19/2007 08:57:46, 3830, 709,  41.12,  13.56,   6.74
12/19/2007 08:58:46, 3830, 706,  52.58,  17.33,   6.73
12/19/2007 08:58:46, 3830, 707,  46.96,  15.47,   6.70
12/19/2007 08:58:46, 3830, 708,  34.95,  11.52,   6.72
12/19/2007 08:58:46, 3830, 709,  41.10,  13.55,   6.74
12/19/2007 08:59:45, 3830, 706,  52.60,  17.34,   6.73
12/19/2007 08:59:45, 3830, 707,  46.94,  15.46,   6.70
12/19/2007 08:59:45, 3830, 708,  34.96,  11.52,   6.71
12/19/2007 08:59:45, 3830, 709,  41.12,  13.56,   6.74
12/19/2007 09:00:46, 3830, 706,  52.59,  17.34,   6.73
12/19/2007 09:00:46, 3830, 707,  46.94,  15.46,   6.70
12/19/2007 09:00:46, 3830, 708,  34.95,  11.52,   6.71
12/19/2007 09:00:46, 3830, 709,  41.10,  13.55,   6.74
12/19/2007 09:01:46, 3830, 706,  52.62,  17.35,   6.72
12/19/2007 09:01:46, 3830, 707,  46.94,  15.46,   6.70
12/19/2007 09:01:46, 3830, 708,  34.96,  11.52,   6.71
12/19/2007 09:01:46, 3830, 709,  41.11,  13.56,   6.73
12/19/2007 09:02:45, 3830, 706,  52.61,  17.34,   6.72
12/19/2007 09:02:45, 3830, 707,  46.94,  15.46,   6.70
12/19/2007 09:02:45, 3830, 708,  34.95,  11.52,   6.71
12/19/2007 09:02:45, 3830, 709,  41.12,  13.56,   6.73
12/19/2007 09:03:46, 3830, 706,  52.62,  17.35,   6.72
12/19/2007 09:03:46, 3830, 707,  46.93,  15.46,   6.70
12/19/2007 09:03:46, 3830, 708,  34.95,  11.52,   6.71
12/19/2007 09:03:46, 3830, 709,  41.12,  13.56,   6.73
12/19/2007 09:04:46, 3830, 706,  52.59,  17.34,   6.72
12/19/2007 09:04:46, 3830, 707,  46.90,  15.45,   6.70
12/19/2007 09:04:46, 3830, 708,  34.96,  11.52,   6.71
12/19/2007 09:04:46, 3830, 709,  41.12,  13.56,   6.73
12/19/2007 09:05:45, 3830, 706,  52.59,  17.33,   6.72
12/19/2007 09:05:45, 3830, 707,  46.92,  15.45,   6.69
12/19/2007 09:05:45, 3830, 708,  34.97,  11.52,   6.71
12/19/2007 09:05:45, 3830, 709,  41.14,  13.56,   6.73
12/19/2007 09:06:45, 3830, 706,  52.59,  17.33,   6.72
12/19/2007 09:06:46, 3830, 707,  46.91,  15.45,   6.69
12/19/2007 09:06:46, 3830, 708,  34.96,  11.52,   6.71
12/19/2007 09:06:46, 3830, 709,  41.13,  13.56,   6.73
12/19/2007 09:07:46, 3830, 706,  52.61,  17.34,   6.72
12/19/2007 09:07:46, 3830, 707,  46.90,  15.45,   6.69
12/19/2007 09:07:46, 3830, 708,  34.96,  11.52,   6.71
12/19/2007 09:07:46, 3830, 709,  41.14,  13.56,   6.73
12/19/2007 09:08:45, 3830, 706,  52.59,  17.33,   6.72
12/19/2007 09:08:45, 3830, 707,  46.92,  15.46,   6.69
12/19/2007 09:08:45, 3830, 708,  34.96,  11.52,   6.71
12/19/2007 09:08:45, 3830, 709,  41.13,  13.56,   6.73
12/19/2007 09:09:46, 3830, 706,  52.61,  17.34,   6.72
12/19/2007 09:09:46, 3830, 707,  46.92,  15.45,   6.69
12/19/2007 09:09:46, 3830, 708,  34.96,  11.52,   6.70
12/19/2007 09:09:46, 3830, 709,  41.14,  13.56,   6.73
12/19/2007 09:10:46, 3830, 706,  52.60,  17.34,   6.71
12/19/2007 09:10:46, 3830, 707,  46.94,  15.46,   6.69
12/19/2007 09:10:46, 3830, 708,  34.96,  11.52,   6.70
12/19/2007 09:10:46, 3830, 709,  41.13,  13.56,   6.73
12/19/2007 09:11:45, 3830, 706,  52.63,  17.34,   6.71
12/19/2007 09:11:45, 3830, 707,  46.93,  15.46,   6.69
12/19/2007 09:11:45, 3830, 708,  34.96,  11.52,   6.70
12/19/2007 09:11:45, 3830, 709,  41.15,  13.56,   6.72
12/19/2007 09:12:45, 3830, 706,  52.60,  17.33,   6.71
12/19/2007 09:12:45, 3830, 707,  46.93,  15.46,   6.69
12/19/2007 09:12:45, 3830, 708,  34.95,  11.51,   6.70
12/19/2007 09:12:45, 3830, 709,  41.14,  13.56,   6.72
12/19/2007 09:13:46, 3830, 706,  52.62,  17.34,   6.71
12/19/2007 09:13:46, 3830, 707,  46.93,  15.46,   6.69
12/19/2007 09:13:46, 3830, 708,  34.96,  11.52,   6.70
12/19/2007 09:13:46, 3830, 709,  41.15,  13.57,   6.72
12/19/2007 09:14:46, 3830, 706,  52.61,  17.34,   6.71
12/19/2007 09:14:46, 3830, 707,  46.93,  15.46,   6.69
12/19/2007 09:14:46, 3830, 708,  34.95,  11.51,   6.70
12/19/2007 09:14:46, 3830, 709,  41.14,  13.56,   6.72
12/19/2007 09:15:45, 3830, 706,  52.63,  17.34,   6.71
12/19/2007 09:15:45, 3830, 707,  46.92,  15.45,   6.69
12/19/2007 09:15:45, 3830, 708,  34.95,  11.51,   6.70
12/19/2007 09:15:45, 3830, 709,  41.16,  13.57,   6.72
12/19/2007 09:16:46, 3830, 706,  52.62,  17.34,   6.71
12/19/2007 09:16:46, 3830, 707,  46.94,  15.46,   6.68
12/19/2007 09:16:46, 3830, 708,  34.95,  11.51,   6.70
12/19/2007 09:16:46, 3830, 709,  41.15,  13.56,   6.72
12/19/2007 09:17:46, 3830, 706,  52.64,  17.35,   6.71
12/19/2007 09:17:46, 3830, 707,  46.93,  15.45,   6.68
12/19/2007 09:17:46, 3830, 708,  34.95,  11.51,   6.70
12/19/2007 09:17:46, 3830, 709,  41.16,  13.57,   6.72
12/19/2007 09:18:45, 3830, 706,  52.64,  17.35,   6.71
12/19/2007 09:18:45, 3830, 707,  46.92,  15.45,   6.68
12/19/2007 09:18:45, 3830, 708,  34.95,  11.51,   6.70
12/19/2007 09:18:45, 3830, 709,  41.16,  13.56,   6.72
12/19/2007 09:19:46, 3830, 706,  52.65,  17.35,   6.71
12/19/2007 09:19:46, 3830, 707,  46.92,  15.45,   6.68
12/19/2007 09:19:46, 3830, 708,  34.95,  11.51,   6.70
12/19/2007 09:19:46, 3830, 709,  41.17,  13.57,   6.72
12/19/2007 09:20:46, 3830, 706,  52.64,  17.34,   6.71
12/19/2007 09:20:46, 3830, 707,  46.96,  15.46,   6.68
12/19/2007 09:20:46, 3830, 708,  34.95,  11.51,   6.69
12/19/2007 09:20:46, 3830, 709,  41.16,  13.57,   6.72
12/19/2007 09:21:45, 3830, 706,  52.65,  17.35,   6.70
12/19/2007 09:21:45, 3830, 707,  46.94,  15.46,   6.68
12/19/2007 09:21:45, 3830, 708,  34.96,  11.51,   6.69
12/19/2007 09:21:45, 3830, 709,  41.17,  13.57,   6.71
12/19/2007 09:22:46, 3830, 706,  52.65,  17.35,   6.70
12/19/2007 09:22:46, 3830, 707,  46.93,  15.45,   6.68
12/19/2007 09:22:46, 3830, 708,  34.94,  11.51,   6.69
12/19/2007 09:22:46, 3830, 709,  41.17,  13.57,   6.71
12/19/2007 09:23:46, 3830, 706,  52.66,  17.35,   6.70
12/19/2007 09:23:46, 3830, 707,  46.93,  15.45,   6.68
12/19/2007 09:23:46, 3830, 708,  34.96,  11.51,   6.69
12/19/2007 09:23:46, 3830, 709,  41.18,  13.57,   6.71
12/19/2007 09:24:45, 3830, 706,  52.64,  17.34,   6.70
12/19/2007 09:24:45, 3830, 707,  46.98,  15.47,   6.68
12/19/2007 09:24:45, 3830, 708,  34.94,  11.51,   6.69
12/19/2007 09:24:45, 3830, 709,  41.18,  13.57,   6.71
12/19/2007 09:25:46, 3830, 706,  52.67,  17.35,   6.70
12/19/2007 09:25:46, 3830, 707,  46.96,  15.46,   6.68
12/19/2007 09:25:46, 3830, 708,  34.95,  11.51,   6.69
12/19/2007 09:25:46, 3830, 709,  41.18,  13.57,   6.71
12/19/2007 09:26:46, 3830, 706,  52.64,  17.34,   6.70
12/19/2007 09:26:46, 3830, 707,  47.00,  15.47,   6.68
12/19/2007 09:26:46, 3830, 708,  34.94,  11.51,   6.69
12/19/2007 09:26:46, 3830, 709,  41.18,  13.57,   6.71
12/19/2007 09:27:45, 3830, 706,  52.67,  17.35,   6.70
12/19/2007 09:27:45, 3830, 707,  46.96,  15.46,   6.67
12/19/2007 09:27:45, 3830, 708,  34.94,  11.51,   6.69
12/19/2007 09:27:45, 3830, 709,  41.19,  13.57,   6.71
12/19/2007 09:28:45, 3830, 706,  52.67,  17.35,   6.70
12/19/2007 09:28:46, 3830, 707,  46.94,  15.45,   6.67
12/19/2007 09:28:46, 3830, 708,  34.94,  11.51,   6.69
12/19/2007 09:28:46, 3830, 709,  41.19,  13.57,   6.71
12/19/2007 09:29:46, 3830, 706,  52.70,  17.36,   6.70
12/19/2007 09:29:46, 3830, 707,  46.93,  15.45,   6.67
12/19/2007 09:29:46, 3830, 708,  34.94,  11.51,   6.69
12/19/2007 09:29:46, 3830, 709,  41.20,  13.57,   6.71
12/19/2007 09:30:45, 3830, 706,  52.62,  17.33,   6.70
12/19/2007 09:30:45, 3830, 707,  46.94,  15.45,   6.67
12/19/2007 09:30:45, 3830, 708,  34.94,  11.51,   6.69
12/19/2007 09:30:45, 3830, 709,  41.19,  13.57,   6.71
12/19/2007 09:31:46, 3830, 706,  52.66,  17.35,   6.70
12/19/2007 09:31:46, 3830, 707,  46.93,  15.45,   6.67
12/19/2007 09:31:46, 3830, 708,  34.91,  11.50,   6.69
12/19/2007 09:31:46, 3830, 709,  41.20,  13.58,   6.71
12/19/2007 09:32:46, 3830, 706,  52.64,  17.34,   6.70
12/19/2007 09:32:46, 3830, 707,  46.94,  15.45,   6.67
12/19/2007 09:32:46, 3830, 708,  34.91,  11.50,   6.69
12/19/2007 09:32:46, 3830, 709,  41.19,  13.57,   6.71
12/19/2007 09:33:45, 3830, 706,  52.69,  17.36,   6.70
12/19/2007 09:33:45, 3830, 707,  46.96,  15.46,   6.67
12/19/2007 09:33:45, 3830, 708,  34.91,  11.50,   6.69
12/19/2007 09:33:46, 3830, 709,  41.21,  13.58,   6.71
12/19/2007 09:34:46, 3830, 706,  52.66,  17.35,   6.70
12/19/2007 09:34:46, 3830, 707,  46.93,  15.45,   6.67
12/19/2007 09:34:46, 3830, 708,  34.92,  11.50,   6.69
12/19/2007 09:34:46, 3830, 709,  41.20,  13.57,   6.71
12/19/2007 09:35:45, 3830, 706,  52.70,  17.36,   6.70
12/19/2007 09:35:45, 3830, 707,  46.94,  15.45,   6.67
12/19/2007 09:35:45, 3830, 708,  34.93,  11.50,   6.69
12/19/2007 09:35:45, 3830, 709,  41.20,  13.58,   6.71
12/19/2007 09:36:46, 3830, 706,  52.66,  17.35,   6.69
12/19/2007 09:36:46, 3830, 707,  46.94,  15.45,   6.67
12/19/2007 09:36:46, 3830, 708,  34.92,  11.50,   6.68
12/19/2007 09:36:46, 3830, 709,  41.20,  13.57,   6.70
12/19/2007 09:37:46, 3830, 706,  52.68,  17.35,   6.69
12/19/2007 09:37:46, 3830, 707,  46.93,  15.45,   6.67
12/19/2007 09:37:46, 3830, 708,  34.91,  11.50,   6.68
12/19/2007 09:37:46, 3830, 709,  41.21,  13.58,   6.70
12/19/2007 09:38:45, 3830, 706,  52.65,  17.34,   6.69
12/19/2007 09:38:45, 3830, 707,  46.96,  15.46,   6.67
12/19/2007 09:38:45, 3830, 708,  34.91,  11.50,   6.68
12/19/2007 09:38:46, 3830, 709,  41.20,  13.58,   6.70
12/19/2007 09:39:46, 3830, 706,  52.66,  17.35,   6.69
12/19/2007 09:39:46, 3830, 707,  46.97,  15.46,   6.67
12/19/2007 09:39:46, 3830, 708,  34.91,  11.50,   6.68
12/19/2007 09:39:46, 3830, 709,  41.22,  13.58,   6.70
12/19/2007 09:40:46, 3830, 706,  52.65,  17.34,   6.69
12/19/2007 09:40:46, 3830, 707,  47.00,  15.47,   6.67
12/19/2007 09:40:46, 3830, 708,  34.91,  11.50,   6.68
12/19/2007 09:40:46, 3830, 709,  41.21,  13.58,   6.70
12/19/2007 09:41:45, 3830, 706,  52.66,  17.35,   6.69
12/19/2007 09:41:45, 3830, 707,  46.97,  15.46,   6.67
12/19/2007 09:41:45, 3830, 708,  34.91,  11.50,   6.68
12/19/2007 09:41:45, 3830, 709,  41.22,  13.58,   6.70
12/19/2007 09:42:46, 3830, 706,  52.65,  17.34,   6.69
12/19/2007 09:42:46, 3830, 707,  47.00,  15.47,   6.67
12/19/2007 09:42:46, 3830, 708,  34.91,  11.49,   6.68
12/19/2007 09:42:46, 3830, 709,  41.22,  13.58,   6.70
12/19/2007 09:43:46, 3830, 706,  52.67,  17.35,   6.69
12/19/2007 09:43:46, 3830, 707,  46.96,  15.46,   6.67
12/19/2007 09:43:46, 3830, 708,  34.91,  11.49,   6.68
12/19/2007 09:43:46, 3830, 709,  41.23,  13.58,   6.70
12/19/2007 09:44:45, 3830, 706,  52.65,  17.34,   6.69
12/19/2007 09:44:45, 3830, 707,  46.96,  15.46,   6.67
12/19/2007 09:44:45, 3830, 708,  34.90,  11.49,   6.68
12/19/2007 09:44:45, 3830, 709,  41.22,  13.58,   6.70
12/19/2007 09:45:46, 3830, 706,  52.69,  17.36,   6.69
12/19/2007 09:45:46, 3830, 707,  46.95,  15.46,   6.67
12/19/2007 09:45:46, 3830, 708,  34.90,  11.49,   6.68
12/19/2007 09:45:46, 3830, 709,  41.22,  13.58,   6.70
12/19/2007 09:46:46, 3830, 706,  52.66,  17.34,   6.69
12/19/2007 09:46:46, 3830, 707,  46.99,  15.47,   6.67
12/19/2007 09:46:46, 3830, 708,  34.90,  11.49,   6.68
12/19/2007 09:46:46, 3830, 709,  41.22,  13.58,   6.70
12/19/2007 09:47:45, 3830, 706,  52.68,  17.35,   6.69
12/19/2007 09:47:45, 3830, 707,  46.96,  15.46,   6.67
12/19/2007 09:47:45, 3830, 708,  34.91,  11.50,   6.68
12/19/2007 09:47:45, 3830, 709,  41.23,  13.58,   6.70
12/19/2007 09:48:46, 3830, 706,  52.67,  17.35,   6.69
12/19/2007 09:48:46, 3830, 707,  46.95,  15.45,   6.67
12/19/2007 09:48:46, 3830, 708,  34.90,  11.49,   6.68
12/19/2007 09:48:46, 3830, 709,  41.22,  13.58,   6.70
12/19/2007 09:49:46, 3830, 706,  52.71,  17.36,   6.69
12/19/2007 09:49:46, 3830, 707,  46.93,  15.45,   6.67
12/19/2007 09:49:46, 3830, 708,  34.91,  11.49,   6.68
12/19/2007 09:49:46, 3830, 709,  41.23,  13.58,   6.70
12/19/2007 09:50:45, 3830, 706,  52.67,  17.35,   6.69
12/19/2007 09:50:45, 3830, 707,  46.93,  15.45,   6.67
12/19/2007 09:50:45, 3830, 708,  34.89,  11.49,   6.68
12/19/2007 09:50:45, 3830, 709,  41.23,  13.58,   6.70
12/19/2007 09:51:46, 3830, 706,  52.70,  17.36,   6.69
12/19/2007 09:51:46, 3830, 707,  46.92,  15.45,   6.66
12/19/2007 09:51:46, 3830, 708,  34.90,  11.49,   6.68
12/19/2007 09:51:46, 3830, 709,  41.24,  13.59,   6.70
12/19/2007 09:52:46, 3830, 706,  52.66,  17.34,   6.69
12/19/2007 09:52:46, 3830, 707,  46.92,  15.44,   6.66
12/19/2007 09:52:46, 3830, 708,  34.89,  11.49,   6.68
12/19/2007 09:52:46, 3830, 709,  41.23,  13.58,   6.70
12/19/2007 09:53:45, 3830, 706,  52.66,  17.34,   6.69
12/19/2007 09:53:45, 3830, 707,  46.90,  15.44,   6.66
12/19/2007 09:53:45, 3830, 708,  34.90,  11.49,   6.68
12/19/2007 09:53:45, 3830, 709,  41.24,  13.59,   6.70
12/19/2007 09:54:45, 3830, 706,  52.64,  17.34,   6.69
12/19/2007 09:54:45, 3830, 707,  46.99,  15.47,   6.66
12/19/2007 09:54:45, 3830, 708,  34.89,  11.49,   6.68
12/19/2007 09:54:46, 3830, 709,  41.23,  13.58,   6.70
12/19/2007 09:55:46, 3830, 706,  52.64,  17.34,   6.69
12/19/2007 09:55:46, 3830, 707,  46.97,  15.46,   6.66
12/19/2007 09:55:46, 3830, 708,  34.89,  11.49,   6.68
12/19/2007 09:55:46, 3830, 709,  41.25,  13.59,   6.70
12/19/2007 09:56:45, 3830, 706,  52.62,  17.33,   6.69
12/19/2007 09:56:45, 3830, 707,  46.98,  15.46,   6.66
12/19/2007 09:56:45, 3830, 708,  34.88,  11.48,   6.68
12/19/2007 09:56:45, 3830, 709,  41.24,  13.58,   6.70
12/19/2007 09:57:46, 3830, 706,  52.61,  17.33,   6.69
12/19/2007 09:57:46, 3830, 707,  46.95,  15.45,   6.66
12/19/2007 09:57:46, 3830, 708,  34.88,  11.48,   6.68
12/19/2007 09:57:46, 3830, 709,  41.25,  13.59,   6.70
12/19/2007 09:58:46, 3830, 706,  52.61,  17.33,   6.69
12/19/2007 09:58:46, 3830, 707,  46.99,  15.47,   6.66
12/19/2007 09:58:46, 3830, 708,  34.88,  11.48,   6.68
12/19/2007 09:58:46, 3830, 709,  41.24,  13.59,   6.69
12/19/2007 09:59:45, 3830, 706,  52.64,  17.34,   6.69
12/19/2007 09:59:45, 3830, 707,  46.97,  15.46,   6.66
12/19/2007 09:59:46, 3830, 708,  34.87,  11.48,   6.68
12/19/2007 09:59:46, 3830, 709,  41.25,  13.59,   6.69
12/19/2007 10:00:46, 3830, 706,  52.63,  17.33,   6.68
12/19/2007 10:00:46, 3830, 707,  46.99,  15.47,   6.66
12/19/2007 10:00:46, 3830, 708,  34.87,  11.48,   6.67
12/19/2007 10:00:46, 3830, 709,  41.25,  13.59,   6.69
12/19/2007 10:01:45, 3830, 706,  52.65,  17.34,   6.68
12/19/2007 10:01:45, 3830, 707,  46.96,  15.46,   6.66
12/19/2007 10:01:45, 3830, 708,  34.88,  11.48,   6.67
12/19/2007 10:01:45, 3830, 709,  41.26,  13.59,   6.69
12/19/2007 10:02:46, 3830, 706,  52.62,  17.33,   6.68
12/19/2007 10:02:46, 3830, 707,  47.00,  15.47,   6.66
12/19/2007 10:02:46, 3830, 708,  34.87,  11.48,   6.67
12/19/2007 10:02:46, 3830, 709,  41.26,  13.59,   6.69
12/19/2007 10:03:46, 3830, 706,  52.63,  17.33,   6.68
12/19/2007 10:03:46, 3830, 707,  46.99,  15.47,   6.66
12/19/2007 10:03:46, 3830, 708,  34.88,  11.48,   6.67
12/19/2007 10:03:46, 3830, 709,  41.26,  13.59,   6.69
12/19/2007 10:04:45, 3830, 706,  52.60,  17.32,   6.68
12/19/2007 10:04:45, 3830, 707,  47.00,  15.47,   6.66
12/19/2007 10:04:45, 3830, 708,  34.86,  11.48,   6.67
12/19/2007 10:04:45, 3830, 709,  41.26,  13.59,   6.69
12/19/2007 10:05:45, 3830, 706,  52.63,  17.33,   6.68
12/19/2007 10:05:46, 3830, 707,  46.97,  15.46,   6.66
12/19/2007 10:05:46, 3830, 708,  34.87,  11.48,   6.67
12/19/2007 10:05:46, 3830, 709,  41.27,  13.59,   6.69
12/19/2007 10:06:46, 3830, 706,  52.58,  17.32,   6.68
12/19/2007 10:06:46, 3830, 707,  46.95,  15.45,   6.66
12/19/2007 10:06:46, 3830, 708,  34.85,  11.47,   6.67
12/19/2007 10:06:46, 3830, 709,  41.26,  13.59,   6.69
12/19/2007 10:07:45, 3830, 706,  52.59,  17.32,   6.68
12/19/2007 10:07:45, 3830, 707,  46.91,  15.44,   6.65
12/19/2007 10:07:45, 3830, 708,  34.87,  11.48,   6.67
12/19/2007 10:07:45, 3830, 709,  41.27,  13.59,   6.69
12/19/2007 10:08:46, 3830, 706,  52.57,  17.31,   6.68
12/19/2007 10:08:46, 3830, 707,  46.91,  15.44,   6.65
12/19/2007 10:08:46, 3830, 708,  34.85,  11.47,   6.67
12/19/2007 10:08:46, 3830, 709,  41.26,  13.59,   6.69
12/19/2007 10:09:46, 3830, 706,  52.58,  17.31,   6.68
12/19/2007 10:09:46, 3830, 707,  46.91,  15.44,   6.65
12/19/2007 10:09:46, 3830, 708,  34.86,  11.48,   6.67
12/19/2007 10:09:46, 3830, 709,  41.28,  13.60,   6.69
12/19/2007 10:10:45, 3830, 706,  52.58,  17.32,   6.68
12/19/2007 10:10:45, 3830, 707,  46.94,  15.45,   6.65
12/19/2007 10:10:45, 3830, 708,  34.86,  11.47,   6.67
12/19/2007 10:10:45, 3830, 709,  41.27,  13.59,   6.68
12/19/2007 10:11:45, 3830, 706,  52.62,  17.33,   6.68
12/19/2007 10:11:45, 3830, 707,  46.92,  15.44,   6.65
12/19/2007 10:11:45, 3830, 708,  34.84,  11.47,   6.67
12/19/2007 10:11:46, 3830, 709,  41.28,  13.59,   6.68
12/19/2007 10:12:46, 3830, 706,  52.57,  17.31,   6.68
12/19/2007 10:12:46, 3830, 707,  46.91,  15.44,   6.65
12/19/2007 10:12:46, 3830, 708,  34.85,  11.47,   6.67
12/19/2007 10:12:46, 3830, 709,  41.28,  13.59,   6.68
12/19/2007 10:13:45, 3830, 706,  52.59,  17.32,   6.67
12/19/2007 10:13:45, 3830, 707,  46.89,  15.43,   6.65
12/19/2007 10:13:45, 3830, 708,  34.85,  11.47,   6.66
12/19/2007 10:13:45, 3830, 709,  41.28,  13.60,   6.68
12/19/2007 10:14:46, 3830, 706,  52.58,  17.31,   6.67
12/19/2007 10:14:46, 3830, 707,  46.91,  15.44,   6.65
12/19/2007 10:14:46, 3830, 708,  34.85,  11.47,   6.66
12/19/2007 10:14:46, 3830, 709,  41.28,  13.59,   6.68
12/19/2007 10:15:46, 3830, 706,  52.60,  17.32,   6.67
12/19/2007 10:15:46, 3830, 707,  46.91,  15.44,   6.65
12/19/2007 10:15:46, 3830, 708,  34.85,  11.47,   6.66
12/19/2007 10:15:46, 3830, 709,  41.29,  13.60,   6.68
12/19/2007 10:16:45, 3830, 706,  52.57,  17.31,   6.67
12/19/2007 10:16:45, 3830, 707,  46.92,  15.44,   6.65
12/19/2007 10:16:45, 3830, 708,  34.86,  11.47,   6.66
12/19/2007 10:16:45, 3830, 709,  41.29,  13.60,   6.68
12/19/2007 10:17:45, 3830, 706,  52.58,  17.31,   6.67
12/19/2007 10:17:45, 3830, 707,  46.89,  15.43,   6.65
12/19/2007 10:17:45, 3830, 708,  34.86,  11.47,   6.66
12/19/2007 10:17:45, 3830, 709,  41.29,  13.60,   6.68
12/19/2007 10:18:45, 3830, 706,  52.57,  17.31,   6.67
12/19/2007 10:18:46, 3830, 707,  46.93,  15.44,   6.65
12/19/2007 10:18:46, 3830, 708,  34.84,  11.47,   6.66
12/19/2007 10:18:46, 3830, 709,  41.28,  13.59,   6.68
12/19/2007 10:19:46, 3830, 706,  52.60,  17.32,   6.67
12/19/2007 10:19:46, 3830, 707,  46.91,  15.44,   6.64
12/19/2007 10:19:46, 3830, 708,  34.85,  11.47,   6.66
12/19/2007 10:19:46, 3830, 709,  41.30,  13.60,   6.68
12/19/2007 10:20:45, 3830, 706,  52.57,  17.31,   6.67
12/19/2007 10:20:45, 3830, 707,  46.91,  15.43,   6.64
12/19/2007 10:20:45, 3830, 708,  34.83,  11.46,   6.66
12/19/2007 10:20:45, 3830, 709,  41.29,  13.60,   6.68
12/19/2007 10:21:46, 3830, 706,  52.60,  17.32,   6.67
12/19/2007 10:21:46, 3830, 707,  46.90,  15.43,   6.64
12/19/2007 10:21:46, 3830, 708,  34.84,  11.47,   6.66
12/19/2007 10:21:46, 3830, 709,  41.30,  13.60,   6.68
12/19/2007 10:22:46, 3830, 706,  52.57,  17.31,   6.67
12/19/2007 10:22:46, 3830, 707,  46.92,  15.44,   6.64
12/19/2007 10:22:46, 3830, 708,  34.83,  11.46,   6.66
12/19/2007 10:22:46, 3830, 709,  41.29,  13.60,   6.68
12/19/2007 10:23:45, 3830, 706,  52.60,  17.31,   6.67
12/19/2007 10:23:45, 3830, 707,  46.88,  15.42,   6.64
12/19/2007 10:23:45, 3830, 708,  34.83,  11.46,   6.66
12/19/2007 10:23:45, 3830, 709,  41.29,  13.60,   6.68
12/19/2007 10:24:45, 3830, 706,  52.55,  17.30,   6.67
12/19/2007 10:24:45, 3830, 707,  46.88,  15.43,   6.64
12/19/2007 10:24:46, 3830, 708,  34.83,  11.46,   6.66
12/19/2007 10:24:46, 3830, 709,  41.30,  13.60,   6.68
12/19/2007 10:25:46, 3830, 706,  52.58,  17.31,   6.66
12/19/2007 10:25:46, 3830, 707,  46.88,  15.42,   6.64
12/19/2007 10:25:46, 3830, 708,  34.85,  11.47,   6.66
12/19/2007 10:25:46, 3830, 709,  41.31,  13.60,   6.67
12/19/2007 10:26:46, 3830, 706,  52.54,  17.30,   6.66
12/19/2007 10:26:47, 3830, 707,  46.87,  15.42,   6.64
12/19/2007 10:26:47, 3830, 708,  34.83,  11.46,   6.66
12/19/2007 10:26:47, 3830, 709,  41.31,  13.60,   6.67
12/19/2007 10:27:45, 3830, 706,  52.57,  17.31,   6.66
12/19/2007 10:27:45, 3830, 707,  46.90,  15.43,   6.64
12/19/2007 10:27:45, 3830, 708,  34.83,  11.46,   6.66
12/19/2007 10:27:45, 3830, 709,  41.31,  13.60,   6.67
12/19/2007 10:28:46, 3830, 706,  52.56,  17.30,   6.66
12/19/2007 10:28:46, 3830, 707,  46.91,  15.43,   6.64
12/19/2007 10:28:46, 3830, 708,  34.82,  11.46,   6.66
12/19/2007 10:28:46, 3830, 709,  41.31,  13.60,   6.67
12/19/2007 10:29:46, 3830, 706,  52.57,  17.30,   6.66
12/19/2007 10:29:46, 3830, 707,  46.90,  15.43,   6.64
12/19/2007 10:29:46, 3830, 708,  34.82,  11.46,   6.66
12/19/2007 10:29:46, 3830, 709,  41.32,  13.60,   6.67
12/19/2007 10:30:45, 3830, 706,  52.56,  17.30,   6.67
12/19/2007 10:30:45, 3830, 707,  46.90,  15.43,   6.64
12/19/2007 10:30:45, 3830, 708,  34.82,  11.46,   6.66
12/19/2007 10:30:45, 3830, 709,  41.31,  13.60,   6.67
12/19/2007 10:31:46, 3830, 706,  52.58,  17.31,   6.66
12/19/2007 10:31:46, 3830, 707,  46.87,  15.42,   6.64
12/19/2007 10:31:46, 3830, 708,  34.82,  11.46,   6.66
12/19/2007 10:31:46, 3830, 709,  41.32,  13.60,   6.67
12/19/2007 10:32:46, 3830, 706,  52.57,  17.30,   6.66
12/19/2007 10:32:46, 3830, 707,  46.91,  15.43,   6.64
12/19/2007 10:32:46, 3830, 708,  34.81,  11.46,   6.66
12/19/2007 10:32:46, 3830, 709,  41.31,  13.60,   6.67
12/19/2007 10:33:45, 3830, 706,  52.58,  17.31,   6.66
12/19/2007 10:33:45, 3830, 707,  46.88,  15.42,   6.64
12/19/2007 10:33:45, 3830, 708,  34.81,  11.46,   6.66
12/19/2007 10:33:45, 3830, 709,  41.32,  13.60,   6.67
12/19/2007 10:34:46, 3830, 706,  52.54,  17.30,   6.66
12/19/2007 10:34:46, 3830, 707,  46.88,  15.42,   6.64
12/19/2007 10:34:46, 3830, 708,  34.81,  11.45,   6.66
12/19/2007 10:34:46, 3830, 709,  41.31,  13.60,   6.67
12/19/2007 10:35:46, 3830, 706,  52.58,  17.31,   6.66
12/19/2007 10:35:46, 3830, 707,  46.89,  15.43,   6.64
12/19/2007 10:35:46, 3830, 708,  34.81,  11.46,   6.66
12/19/2007 10:35:46, 3830, 709,  41.33,  13.61,   6.67
12/19/2007 10:36:45, 3830, 706,  52.56,  17.30,   6.66
12/19/2007 10:36:45, 3830, 707,  46.93,  15.44,   6.64
12/19/2007 10:36:45, 3830, 708,  34.81,  11.45,   6.66
12/19/2007 10:36:45, 3830, 709,  41.32,  13.60,   6.67
12/19/2007 10:37:45, 3830, 706,  52.58,  17.31,   6.66
12/19/2007 10:37:45, 3830, 707,  46.92,  15.43,   6.64
12/19/2007 10:37:45, 3830, 708,  34.81,  11.46,   6.66
12/19/2007 10:37:46, 3830, 709,  41.33,  13.61,   6.67
12/19/2007 10:38:46, 3830, 706,  52.54,  17.30,   6.66
12/19/2007 10:38:46, 3830, 707,  47.00,  15.46,   6.64
12/19/2007 10:38:46, 3830, 708,  34.79,  11.45,   6.66
12/19/2007 10:38:46, 3830, 709,  41.32,  13.61,   6.67
12/19/2007 10:39:46, 3830, 706,  52.55,  17.30,   6.66
12/19/2007 10:39:46, 3830, 707,  46.96,  15.45,   6.64
12/19/2007 10:39:46, 3830, 708,  34.79,  11.45,   6.66
12/19/2007 10:39:46, 3830, 709,  41.33,  13.61,   6.67
12/19/2007 10:40:45, 3830, 706,  52.54,  17.29,   6.66
12/19/2007 10:40:45, 3830, 707,  46.97,  15.45,   6.64
12/19/2007 10:40:45, 3830, 708,  34.79,  11.45,   6.66
12/19/2007 10:40:45, 3830, 709,  41.32,  13.61,   6.67
12/19/2007 10:41:46, 3830, 706,  52.55,  17.30,   6.66
12/19/2007 10:41:46, 3830, 707,  46.92,  15.44,   6.64
12/19/2007 10:41:46, 3830, 708,  34.80,  11.45,   6.66
12/19/2007 10:41:46, 3830, 709,  41.33,  13.61,   6.67
12/19/2007 10:42:46, 3830, 706,  52.53,  17.29,   6.67
12/19/2007 10:42:46, 3830, 707,  46.95,  15.45,   6.64
12/19/2007 10:42:46, 3830, 708,  34.79,  11.45,   6.66
12/19/2007 10:42:46, 3830, 709,  41.33,  13.61,   6.67
12/19/2007 10:43:45, 3830, 706,  52.54,  17.30,   6.67
12/19/2007 10:43:45, 3830, 707,  46.90,  15.43,   6.64
12/19/2007 10:43:45, 3830, 708,  34.79,  11.45,   6.66
12/19/2007 10:43:45, 3830, 709,  41.33,  13.61,   6.67
12/19/2007 10:44:46, 3830, 706,  52.54,  17.30,   6.67
12/19/2007 10:44:46, 3830, 707,  46.89,  15.43,   6.64
12/19/2007 10:44:46, 3830, 708,  34.78,  11.45,   6.66
12/19/2007 10:44:46, 3830, 709,  41.34,  13.61,   6.67
12/19/2007 10:45:46, 3830, 706,  52.55,  17.30,   6.67
12/19/2007 10:45:46, 3830, 707,  46.88,  15.42,   6.64
12/19/2007 10:45:46, 3830, 708,  34.79,  11.45,   6.66
12/19/2007 10:45:46, 3830, 709,  41.34,  13.61,   6.68
12/19/2007 10:46:45, 3830, 706,  52.53,  17.29,   6.67
12/19/2007 10:46:45, 3830, 707,  46.88,  15.43,   6.64
12/19/2007 10:46:45, 3830, 708,  34.77,  11.44,   6.66
12/19/2007 10:46:45, 3830, 709,  41.33,  13.61,   6.68
12/19/2007 10:47:46, 3830, 706,  52.54,  17.30,   6.67
12/19/2007 10:47:46, 3830, 707,  46.89,  15.43,   6.64
12/19/2007 10:47:46, 3830, 708,  34.78,  11.45,   6.66
12/19/2007 10:47:46, 3830, 709,  41.34,  13.61,   6.68
12/19/2007 10:48:46, 3830, 706,  52.49,  17.28,   6.67
12/19/2007 10:48:46, 3830, 707,  46.94,  15.44,   6.64
12/19/2007 10:48:46, 3830, 708,  34.77,  11.44,   6.66
12/19/2007 10:48:46, 3830, 709,  41.33,  13.61,   6.68
12/19/2007 10:49:45, 3830, 706,  52.49,  17.28,   6.67
12/19/2007 10:49:45, 3830, 707,  46.90,  15.43,   6.64
12/19/2007 10:49:45, 3830, 708,  34.77,  11.44,   6.66
12/19/2007 10:49:45, 3830, 709,  41.34,  13.61,   6.68
12/19/2007 10:50:46, 3830, 706,  52.48,  17.28,   6.67
12/19/2007 10:50:46, 3830, 707,  46.91,  15.43,   6.64
12/19/2007 10:50:46, 3830, 708,  34.77,  11.44,   6.66
12/19/2007 10:50:46, 3830, 709,  41.34,  13.61,   6.68
12/19/2007 10:51:46, 3830, 706,  52.49,  17.28,   6.67
12/19/2007 10:51:46, 3830, 707,  46.87,  15.42,   6.64
12/19/2007 10:51:46, 3830, 708,  34.77,  11.44,   6.66
12/19/2007 10:51:46, 3830, 709,  41.35,  13.62,   6.68
12/19/2007 10:52:45, 3830, 706,  52.47,  17.27,   6.67
12/19/2007 10:52:45, 3830, 707,  46.87,  15.42,   6.64
12/19/2007 10:52:45, 3830, 708,  34.77,  11.44,   6.66
12/19/2007 10:52:45, 3830, 709,  41.34,  13.61,   6.68
12/19/2007 10:53:45, 3830, 706,  52.50,  17.28,   6.67
12/19/2007 10:53:46, 3830, 707,  46.86,  15.42,   6.64
12/19/2007 10:53:46, 3830, 708,  34.76,  11.44,   6.66
12/19/2007 10:53:46, 3830, 709,  41.35,  13.62,   6.68
12/19/2007 10:54:46, 3830, 706,  52.48,  17.28,   6.67
12/19/2007 10:54:46, 3830, 707,  46.91,  15.44,   6.65
12/19/2007 10:54:46, 3830, 708,  34.76,  11.44,   6.66
12/19/2007 10:54:46, 3830, 709,  41.34,  13.61,   6.68
12/19/2007 10:55:45, 3830, 706,  52.49,  17.28,   6.67
12/19/2007 10:55:45, 3830, 707,  46.89,  15.43,   6.65
12/19/2007 10:55:45, 3830, 708,  34.76,  11.44,   6.66
12/19/2007 10:55:45, 3830, 709,  41.36,  13.62,   6.68
12/19/2007 10:56:46, 3830, 706,  52.46,  17.27,   6.67
12/19/2007 10:56:46, 3830, 707,  46.85,  15.42,   6.65
12/19/2007 10:56:46, 3830, 708,  34.75,  11.44,   6.66
12/19/2007 10:56:46, 3830, 709,  41.34,  13.61,   6.68
12/19/2007 10:57:46, 3830, 706,  52.48,  17.28,   6.67
12/19/2007 10:57:46, 3830, 707,  46.85,  15.42,   6.65
12/19/2007 10:57:46, 3830, 708,  34.75,  11.44,   6.66
12/19/2007 10:57:46, 3830, 709,  41.35,  13.62,   6.68
12/19/2007 10:58:45, 3830, 706,  52.50,  17.28,   6.67
12/19/2007 10:58:45, 3830, 707,  46.85,  15.41,   6.65
12/19/2007 10:58:45, 3830, 708,  34.74,  11.44,   6.66
12/19/2007 10:58:45, 3830, 709,  41.35,  13.62,   6.68
12/19/2007 10:59:45, 3830, 706,  52.50,  17.29,   6.67
12/19/2007 10:59:45, 3830, 707,  46.83,  15.41,   6.65
12/19/2007 10:59:45, 3830, 708,  34.75,  11.44,   6.67
12/19/2007 10:59:46, 3830, 709,  41.35,  13.62,   6.68
12/19/2007 11:00:46, 3830, 706,  52.47,  17.28,   6.67
12/19/2007 11:00:46, 3830, 707,  46.83,  15.41,   6.65
12/19/2007 11:00:46, 3830, 708,  34.74,  11.43,   6.67
12/19/2007 11:00:46, 3830, 709,  41.35,  13.62,   6.68
12/19/2007 11:01:45, 3830, 706,  52.49,  17.28,   6.68
12/19/2007 11:01:45, 3830, 707,  46.83,  15.41,   6.65
12/19/2007 11:01:45, 3830, 708,  34.74,  11.44,   6.67
12/19/2007 11:01:45, 3830, 709,  41.36,  13.62,   6.68
12/19/2007 11:02:46, 3830, 706,  52.47,  17.28,   6.68
12/19/2007 11:02:46, 3830, 707,  46.85,  15.42,   6.65
12/19/2007 11:02:46, 3830, 708,  34.72,  11.43,   6.67
12/19/2007 11:02:46, 3830, 709,  41.35,  13.62,   6.69
12/19/2007 11:03:46, 3830, 706,  52.48,  17.28,   6.68
12/19/2007 11:03:46, 3830, 707,  46.85,  15.42,   6.65
12/19/2007 11:03:46, 3830, 708,  34.73,  11.43,   6.67
12/19/2007 11:03:46, 3830, 709,  41.36,  13.62,   6.69
12/19/2007 11:04:45, 3830, 706,  52.46,  17.28,   6.68
12/19/2007 11:04:45, 3830, 707,  46.87,  15.42,   6.65
12/19/2007 11:04:45, 3830, 708,  34.73,  11.43,   6.67
12/19/2007 11:04:45, 3830, 709,  41.36,  13.62,   6.69
12/19/2007 11:05:45, 3830, 706,  52.48,  17.28,   6.68
12/19/2007 11:05:45, 3830, 707,  46.88,  15.43,   6.65
12/19/2007 11:05:45, 3830, 708,  34.73,  11.43,   6.67
12/19/2007 11:05:46, 3830, 709,  41.37,  13.62,   6.69
12/19/2007 11:06:46, 3830, 706,  52.46,  17.28,   6.68
12/19/2007 11:06:46, 3830, 707,  46.88,  15.43,   6.65
12/19/2007 11:06:46, 3830, 708,  34.73,  11.43,   6.67
12/19/2007 11:06:46, 3830, 709,  41.36,  13.62,   6.69
12/19/2007 11:07:45, 3830, 706,  52.48,  17.28,   6.68
12/19/2007 11:07:45, 3830, 707,  46.88,  15.43,   6.65
12/19/2007 11:07:45, 3830, 708,  34.73,  11.43,   6.67
12/19/2007 11:07:45, 3830, 709,  41.36,  13.62,   6.69
12/19/2007 11:08:46, 3830, 706,  52.47,  17.28,   6.68
12/19/2007 11:08:46, 3830, 707,  46.85,  15.42,   6.65
12/19/2007 11:08:46, 3830, 708,  34.72,  11.43,   6.67
12/19/2007 11:08:46, 3830, 709,  41.36,  13.62,   6.69
12/19/2007 11:09:46, 3830, 706,  52.48,  17.28,   6.68
12/19/2007 11:09:46, 3830, 707,  46.84,  15.41,   6.65
12/19/2007 11:09:46, 3830, 708,  34.73,  11.43,   6.67
12/19/2007 11:09:46, 3830, 709,  41.36,  13.62,   6.69
12/19/2007 11:10:45, 3830, 706,  52.44,  17.27,   6.68
12/19/2007 11:10:45, 3830, 707,  46.93,  15.44,   6.65
12/19/2007 11:10:45, 3830, 708,  34.73,  11.43,   6.67
12/19/2007 11:10:45, 3830, 709,  41.36,  13.62,   6.69
12/19/2007 11:11:45, 3830, 706,  52.47,  17.28,   6.68
12/19/2007 11:11:45, 3830, 707,  46.89,  15.43,   6.65
12/19/2007 11:11:45, 3830, 708,  34.74,  11.44,   6.67
12/19/2007 11:11:45, 3830, 709,  41.36,  13.62,   6.69
12/19/2007 11:12:46, 3830, 706,  52.46,  17.28,   6.68
12/19/2007 11:12:46, 3830, 707,  46.87,  15.43,   6.66
12/19/2007 11:12:46, 3830, 708,  34.74,  11.44,   6.67
12/19/2007 11:12:46, 3830, 709,  41.37,  13.62,   6.69
12/19/2007 11:13:46, 3830, 706,  52.47,  17.28,   6.68
12/19/2007 11:13:46, 3830, 707,  46.85,  15.42,   6.66
12/19/2007 11:13:46, 3830, 708,  34.73,  11.43,   6.67
12/19/2007 11:13:46, 3830, 709,  41.37,  13.63,   6.69
12/19/2007 11:14:45, 3830, 706,  52.43,  17.27,   6.68
12/19/2007 11:14:45, 3830, 707,  46.91,  15.44,   6.66
12/19/2007 11:14:45, 3830, 708,  34.72,  11.43,   6.67
12/19/2007 11:14:45, 3830, 709,  41.36,  13.62,   6.69
12/19/2007 11:15:46, 3830, 706,  52.45,  17.27,   6.68
12/19/2007 11:15:46, 3830, 707,  46.87,  15.42,   6.66
12/19/2007 11:15:46, 3830, 708,  34.73,  11.44,   6.67
12/19/2007 11:15:46, 3830, 709,  41.38,  13.63,   6.69
12/19/2007 11:16:46, 3830, 706,  52.42,  17.26,   6.68
12/19/2007 11:16:46, 3830, 707,  46.89,  15.43,   6.66
12/19/2007 11:16:46, 3830, 708,  34.72,  11.43,   6.67
12/19/2007 11:16:46, 3830, 709,  41.37,  13.63,   6.69
12/19/2007 11:17:45, 3830, 706,  52.45,  17.27,   6.68
12/19/2007 11:17:45, 3830, 707,  46.85,  15.42,   6.66
12/19/2007 11:17:45, 3830, 708,  34.73,  11.43,   6.67
12/19/2007 11:17:45, 3830, 709,  41.39,  13.63,   6.69
12/19/2007 11:18:45, 3830, 706,  52.42,  17.26,   6.68
12/19/2007 11:18:45, 3830, 707,  46.84,  15.42,   6.66
12/19/2007 11:18:45, 3830, 708,  34.72,  11.43,   6.67
12/19/2007 11:18:46, 3830, 709,  41.38,  13.63,   6.69
12/19/2007 11:19:46, 3830, 706,  52.45,  17.27,   6.68
12/19/2007 11:19:46, 3830, 707,  46.83,  15.41,   6.66
12/19/2007 11:19:46, 3830, 708,  34.73,  11.43,   6.67
12/19/2007 11:19:46, 3830, 709,  41.38,  13.63,   6.69
12/19/2007 11:20:46, 3830, 706,  52.43,  17.27,   6.68
12/19/2007 11:20:46, 3830, 707,  46.84,  15.42,   6.66
12/19/2007 11:20:46, 3830, 708,  34.72,  11.43,   6.67
12/19/2007 11:20:47, 3830, 709,  41.38,  13.63,   6.69
12/19/2007 11:21:45, 3830, 706,  52.44,  17.27,   6.68
12/19/2007 11:21:45, 3830, 707,  46.82,  15.41,   6.66
12/19/2007 11:21:45, 3830, 708,  34.73,  11.43,   6.67
12/19/2007 11:21:45, 3830, 709,  41.39,  13.63,   6.69
12/19/2007 11:22:45, 3830, 706,  52.42,  17.26,   6.68
12/19/2007 11:22:45, 3830, 707,  46.82,  15.41,   6.66
12/19/2007 11:22:45, 3830, 708,  34.73,  11.43,   6.67
12/19/2007 11:22:46, 3830, 709,  41.38,  13.63,   6.69
12/19/2007 11:23:46, 3830, 706,  52.45,  17.27,   6.68
12/19/2007 11:23:46, 3830, 707,  46.83,  15.41,   6.66
12/19/2007 11:23:46, 3830, 708,  34.73,  11.43,   6.67
12/19/2007 11:23:46, 3830, 709,  41.39,  13.63,   6.69
12/19/2007 11:24:46, 3830, 706,  52.41,  17.26,   6.68
12/19/2007 11:24:46, 3830, 707,  46.81,  15.41,   6.66
12/19/2007 11:24:46, 3830, 708,  34.73,  11.43,   6.67
12/19/2007 11:24:47, 3830, 709,  41.39,  13.63,   6.69
12/19/2007 11:25:45, 3830, 706,  52.43,  17.27,   6.68
12/19/2007 11:25:45, 3830, 707,  46.80,  15.40,   6.66
12/19/2007 11:25:45, 3830, 708,  34.73,  11.43,   6.67
12/19/2007 11:25:45, 3830, 709,  41.40,  13.64,   6.69
12/19/2007 11:26:45, 3830, 706,  52.41,  17.26,   6.68
12/19/2007 11:26:45, 3830, 707,  46.79,  15.40,   6.66
12/19/2007 11:26:45, 3830, 708,  34.71,  11.43,   6.67
12/19/2007 11:26:46, 3830, 709,  41.39,  13.63,   6.69
12/19/2007 11:27:46, 3830, 706,  52.44,  17.27,   6.68
12/19/2007 11:27:46, 3830, 707,  46.80,  15.40,   6.66
12/19/2007 11:27:46, 3830, 708,  34.72,  11.43,   6.67
12/19/2007 11:27:46, 3830, 709,  41.39,  13.63,   6.69
12/19/2007 11:28:45, 3830, 706,  52.41,  17.26,   6.68
12/19/2007 11:28:45, 3830, 707,  46.85,  15.42,   6.66
12/19/2007 11:28:45, 3830, 708,  34.71,  11.43,   6.67
12/19/2007 11:28:46, 3830, 709,  41.39,  13.63,   6.69
12/19/2007 11:29:46, 3830, 706,  52.43,  17.27,   6.68
12/19/2007 11:29:46, 3830, 707,  46.82,  15.41,   6.66
12/19/2007 11:29:46, 3830, 708,  34.73,  11.43,   6.67
12/19/2007 11:29:46, 3830, 709,  41.40,  13.64,   6.69
12/19/2007 11:30:46, 3830, 706,  52.42,  17.26,   6.68
12/19/2007 11:30:46, 3830, 707,  46.80,  15.40,   6.66
12/19/2007 11:30:46, 3830, 708,  34.71,  11.43,   6.67
12/19/2007 11:30:46, 3830, 709,  41.40,  13.64,   6.69
12/19/2007 11:31:45, 3830, 706,  52.45,  17.27,   6.68
12/19/2007 11:31:45, 3830, 707,  46.78,  15.40,   6.66
12/19/2007 11:31:45, 3830, 708,  34.71,  11.43,   6.67
12/19/2007 11:31:45, 3830, 709,  41.41,  13.64,   6.69
12/19/2007 11:32:46, 3830, 706,  52.42,  17.26,   6.68
12/19/2007 11:32:46, 3830, 707,  46.81,  15.41,   6.66
12/19/2007 11:32:46, 3830, 708,  34.70,  11.42,   6.67
12/19/2007 11:32:46, 3830, 709,  41.40,  13.64,   6.69
12/19/2007 11:33:46, 3830, 706,  52.45,  17.27,   6.68
12/19/2007 11:33:46, 3830, 707,  46.81,  15.41,   6.66
12/19/2007 11:33:46, 3830, 708,  34.71,  11.43,   6.67
12/19/2007 11:33:46, 3830, 709,  41.41,  13.64,   6.69
12/19/2007 11:34:45, 3830, 706,  52.41,  17.26,   6.68
12/19/2007 11:34:45, 3830, 707,  46.85,  15.42,   6.66
12/19/2007 11:34:45, 3830, 708,  34.69,  11.42,   6.67
12/19/2007 11:34:45, 3830, 709,  41.40,  13.64,   6.69
12/19/2007 11:35:46, 3830, 706,  52.43,  17.27,   6.68
12/19/2007 11:35:46, 3830, 707,  46.85,  15.42,   6.66
12/19/2007 11:35:46, 3830, 708,  34.69,  11.42,   6.67
12/19/2007 11:35:46, 3830, 709,  41.41,  13.64,   6.69
12/19/2007 11:36:46, 3830, 706,  52.39,  17.25,   6.68
12/19/2007 11:36:46, 3830, 707,  46.83,  15.41,   6.66
12/19/2007 11:36:46, 3830, 708,  34.69,  11.42,   6.67
12/19/2007 11:36:46, 3830, 709,  41.41,  13.64,   6.69
12/19/2007 11:37:45, 3830, 706,  52.43,  17.27,   6.68
12/19/2007 11:37:45, 3830, 707,  46.80,  15.40,   6.66
12/19/2007 11:37:45, 3830, 708,  34.69,  11.42,   6.67
12/19/2007 11:37:45, 3830, 709,  41.41,  13.64,   6.69
12/19/2007 11:38:46, 3830, 706,  52.40,  17.26,   6.68
12/19/2007 11:38:46, 3830, 707,  46.78,  15.39,   6.66
12/19/2007 11:38:46, 3830, 708,  34.69,  11.42,   6.67
12/19/2007 11:38:46, 3830, 709,  41.41,  13.64,   6.69
12/19/2007 11:39:46, 3830, 706,  52.42,  17.26,   6.68
12/19/2007 11:39:46, 3830, 707,  46.78,  15.40,   6.66
12/19/2007 11:39:46, 3830, 708,  34.70,  11.42,   6.67
12/19/2007 11:39:46, 3830, 709,  41.42,  13.64,   6.69
12/19/2007 11:40:45, 3830, 706,  52.41,  17.26,   6.68
12/19/2007 11:40:45, 3830, 707,  46.77,  15.39,   6.66
12/19/2007 11:40:45, 3830, 708,  34.69,  11.42,   6.67
12/19/2007 11:40:45, 3830, 709,  41.41,  13.64,   6.69
12/19/2007 11:41:46, 3830, 706,  52.43,  17.27,   6.68
12/19/2007 11:41:46, 3830, 707,  46.77,  15.39,   6.66
12/19/2007 11:41:46, 3830, 708,  34.70,  11.42,   6.67
12/19/2007 11:41:46, 3830, 709,  41.43,  13.64,   6.69
12/19/2007 11:42:46, 3830, 706,  52.42,  17.26,   6.68
12/19/2007 11:42:46, 3830, 707,  46.79,  15.40,   6.66
12/19/2007 11:42:46, 3830, 708,  34.68,  11.42,   6.67
12/19/2007 11:42:46, 3830, 709,  41.42,  13.64,   6.69
12/19/2007 11:43:45, 3830, 706,  52.43,  17.27,   6.68
12/19/2007 11:43:45, 3830, 707,  46.78,  15.40,   6.66
12/19/2007 11:43:45, 3830, 708,  34.69,  11.42,   6.67
12/19/2007 11:43:45, 3830, 709,  41.43,  13.65,   6.69
12/19/2007 11:44:45, 3830, 706,  52.39,  17.25,   6.68
12/19/2007 11:44:45, 3830, 707,  46.77,  15.39,   6.66
12/19/2007 11:44:45, 3830, 708,  34.67,  11.42,   6.67
12/19/2007 11:44:46, 3830, 709,  41.43,  13.64,   6.69
12/19/2007 11:45:46, 3830, 706,  52.42,  17.26,   6.68
12/19/2007 11:45:46, 3830, 707,  46.77,  15.39,   6.66
12/19/2007 11:45:46, 3830, 708,  34.69,  11.42,   6.67
12/19/2007 11:45:46, 3830, 709,  41.43,  13.65,   6.69
12/19/2007 11:46:46, 3830, 706,  52.39,  17.25,   6.68
12/19/2007 11:46:46, 3830, 707,  46.77,  15.39,   6.66
12/19/2007 11:46:46, 3830, 708,  34.68,  11.42,   6.67
12/19/2007 11:46:46, 3830, 709,  41.42,  13.64,   6.69
12/19/2007 11:47:45, 3830, 706,  52.42,  17.26,   6.68
12/19/2007 11:47:45, 3830, 707,  46.78,  15.40,   6.66
12/19/2007 11:47:45, 3830, 708,  34.69,  11.42,   6.67
12/19/2007 11:47:45, 3830, 709,  41.43,  13.65,   6.69
12/19/2007 11:48:46, 3830, 706,  52.40,  17.26,   6.68
12/19/2007 11:48:46, 3830, 707,  46.78,  15.39,   6.66
12/19/2007 11:48:46, 3830, 708,  34.69,  11.42,   6.67
12/19/2007 11:48:46, 3830, 709,  41.42,  13.64,   6.69
12/19/2007 11:49:46, 3830, 706,  52.42,  17.26,   6.68
12/19/2007 11:49:46, 3830, 707,  46.76,  15.39,   6.66
12/19/2007 11:49:46, 3830, 708,  34.69,  11.42,   6.67
12/19/2007 11:49:46, 3830, 709,  41.44,  13.65,   6.69
12/19/2007 11:50:45, 3830, 706,  52.38,  17.25,   6.68
12/19/2007 11:50:45, 3830, 707,  46.78,  15.39,   6.66
12/19/2007 11:50:45, 3830, 708,  34.69,  11.42,   6.67
12/19/2007 11:50:46, 3830, 709,  41.43,  13.65,   6.69
12/19/2007 11:51:46, 3830, 706,  52.41,  17.26,   6.68
12/19/2007 11:51:46, 3830, 707,  46.76,  15.39,   6.66
12/19/2007 11:51:46, 3830, 708,  34.67,  11.41,   6.67
12/19/2007 11:51:46, 3830, 709,  41.44,  13.65,   6.69
12/19/2007 11:52:46, 3830, 706,  52.37,  17.25,   6.68
12/19/2007 11:52:46, 3830, 707,  46.74,  15.38,   6.66
12/19/2007 11:52:46, 3830, 708,  34.67,  11.41,   6.67
12/19/2007 11:52:46, 3830, 709,  41.43,  13.65,   6.69
12/19/2007 11:53:45, 3830, 706,  52.41,  17.26,   6.68
12/19/2007 11:53:45, 3830, 707,  46.73,  15.38,   6.66
12/19/2007 11:53:45, 3830, 708,  34.68,  11.42,   6.67
12/19/2007 11:53:45, 3830, 709,  41.45,  13.65,   6.69
12/19/2007 11:54:46, 3830, 706,  52.40,  17.26,   6.68
12/19/2007 11:54:46, 3830, 707,  46.74,  15.38,   6.66
12/19/2007 11:54:46, 3830, 708,  34.68,  11.42,   6.67
12/19/2007 11:54:46, 3830, 709,  41.44,  13.65,   6.69
12/19/2007 11:55:46, 3830, 706,  52.41,  17.26,   6.68
12/19/2007 11:55:46, 3830, 707,  46.74,  15.38,   6.66
12/19/2007 11:55:46, 3830, 708,  34.68,  11.42,   6.67
12/19/2007 11:55:46, 3830, 709,  41.44,  13.65,   6.69
12/19/2007 11:56:46, 3830, 706,  52.35,  17.24,   6.68
12/19/2007 11:56:46, 3830, 707,  46.75,  15.39,   6.66
12/19/2007 11:56:47, 3830, 708,  34.67,  11.41,   6.67
12/19/2007 11:56:47, 3830, 709,  41.45,  13.65,   6.69
12/19/2007 11:57:45, 3830, 706,  52.37,  17.25,   6.68
12/19/2007 11:57:45, 3830, 707,  46.75,  15.39,   6.66
12/19/2007 11:57:45, 3830, 708,  34.67,  11.41,   6.67
12/19/2007 11:57:45, 3830, 709,  41.46,  13.66,   6.69
12/19/2007 11:58:46, 3830, 706,  52.36,  17.24,   6.68
12/19/2007 11:58:46, 3830, 707,  46.73,  15.38,   6.66
12/19/2007 11:58:46, 3830, 708,  34.65,  11.41,   6.67
12/19/2007 11:58:46, 3830, 709,  41.44,  13.65,   6.69
12/19/2007 11:59:46, 3830, 706,  52.38,  17.25,   6.68
12/19/2007 11:59:46, 3830, 707,  46.74,  15.38,   6.66
12/19/2007 11:59:46, 3830, 708,  34.66,  11.41,   6.67
12/19/2007 11:59:46, 3830, 709,  41.46,  13.66,   6.69
12/19/2007 12:00:45, 3830, 706,  52.36,  17.24,   6.68
12/19/2007 12:00:45, 3830, 707,  46.74,  15.38,   6.66
12/19/2007 12:00:45, 3830, 708,  34.66,  11.41,   6.67
12/19/2007 12:00:45, 3830, 709,  41.45,  13.65,   6.69
12/19/2007 12:01:45, 3830, 706,  52.38,  17.25,   6.68
12/19/2007 12:01:46, 3830, 707,  46.74,  15.38,   6.66
12/19/2007 12:01:46, 3830, 708,  34.66,  11.41,   6.67
12/19/2007 12:01:46, 3830, 709,  41.46,  13.66,   6.69
12/19/2007 12:02:46, 3830, 706,  52.37,  17.25,   6.68
12/19/2007 12:02:46, 3830, 707,  46.73,  15.38,   6.66
12/19/2007 12:02:46, 3830, 708,  34.65,  11.41,   6.67
12/19/2007 12:02:46, 3830, 709,  41.46,  13.66,   6.69
12/19/2007 12:03:45, 3830, 706,  52.37,  17.25,   6.68
12/19/2007 12:03:45, 3830, 707,  46.74,  15.38,   6.66
12/19/2007 12:03:45, 3830, 708,  34.65,  11.41,   6.67
12/19/2007 12:03:45, 3830, 709,  41.47,  13.66,   6.69
12/19/2007 12:04:46, 3830, 706,  52.35,  17.24,   6.68
12/19/2007 12:04:46, 3830, 707,  46.72,  15.38,   6.66
12/19/2007 12:04:46, 3830, 708,  34.65,  11.41,   6.67
12/19/2007 12:04:46, 3830, 709,  41.46,  13.66,   6.69
12/19/2007 12:05:46, 3830, 706,  52.38,  17.25,   6.68
12/19/2007 12:05:46, 3830, 707,  46.71,  15.37,   6.66
12/19/2007 12:05:46, 3830, 708,  34.65,  11.41,   6.67
12/19/2007 12:05:46, 3830, 709,  41.46,  13.66,   6.69
12/19/2007 12:06:47, 3830, 706,  52.36,  17.24,   6.68
12/19/2007 12:06:47, 3830, 707,  46.74,  15.38,   6.66
12/19/2007 12:06:47, 3830, 708,  34.65,  11.41,   6.67
12/19/2007 12:06:47, 3830, 709,  41.46,  13.66,   6.69
12/19/2007 12:07:45, 3830, 706,  52.40,  17.26,   6.68
12/19/2007 12:07:45, 3830, 707,  46.72,  15.38,   6.66
12/19/2007 12:07:45, 3830, 708,  34.65,  11.41,   6.67
12/19/2007 12:07:45, 3830, 709,  41.47,  13.66,   6.69
12/19/2007 12:08:45, 3830, 706,  52.37,  17.25,   6.68
12/19/2007 12:08:46, 3830, 707,  46.72,  15.38,   6.66
12/19/2007 12:08:46, 3830, 708,  34.64,  11.41,   6.67
12/19/2007 12:08:46, 3830, 709,  41.46,  13.66,   6.69
12/19/2007 12:09:46, 3830, 706,  52.40,  17.26,   6.68
12/19/2007 12:09:46, 3830, 707,  46.73,  15.38,   6.66
12/19/2007 12:09:46, 3830, 708,  34.64,  11.40,   6.67
12/19/2007 12:09:46, 3830, 709,  41.48,  13.66,   6.69
12/19/2007 12:10:45, 3830, 706,  52.36,  17.24,   6.68
12/19/2007 12:10:45, 3830, 707,  46.73,  15.38,   6.66
12/19/2007 12:10:45, 3830, 708,  34.63,  11.40,   6.67
12/19/2007 12:10:45, 3830, 709,  41.47,  13.66,   6.69
12/19/2007 12:11:46, 3830, 706,  52.38,  17.25,   6.68
12/19/2007 12:11:46, 3830, 707,  46.73,  15.38,   6.66
12/19/2007 12:11:46, 3830, 708,  34.65,  11.41,   6.67
12/19/2007 12:11:46, 3830, 709,  41.48,  13.66,   6.69
12/19/2007 12:12:46, 3830, 706,  52.33,  17.23,   6.68
12/19/2007 12:12:46, 3830, 707,  46.74,  15.38,   6.66
12/19/2007 12:12:46, 3830, 708,  34.64,  11.40,   6.67
12/19/2007 12:12:46, 3830, 709,  41.47,  13.66,   6.69
12/19/2007 12:13:45, 3830, 706,  52.36,  17.24,   6.68
12/19/2007 12:13:45, 3830, 707,  46.73,  15.38,   6.66
12/19/2007 12:13:45, 3830, 708,  34.64,  11.40,   6.67
12/19/2007 12:13:45, 3830, 709,  41.48,  13.66,   6.69
12/19/2007 12:14:45, 3830, 706,  52.34,  17.24,   6.68
12/19/2007 12:14:45, 3830, 707,  46.75,  15.39,   6.66
12/19/2007 12:14:46, 3830, 708,  34.64,  11.40,   6.67
12/19/2007 12:14:46, 3830, 709,  41.47,  13.66,   6.69
12/19/2007 12:15:46, 3830, 706,  52.38,  17.25,   6.68
12/19/2007 12:15:46, 3830, 707,  46.74,  15.38,   6.66
12/19/2007 12:15:46, 3830, 708,  34.64,  11.40,   6.67
12/19/2007 12:15:46, 3830, 709,  41.48,  13.66,   6.69
12/19/2007 12:16:45, 3830, 706,  52.36,  17.24,   6.68
12/19/2007 12:16:45, 3830, 707,  46.75,  15.39,   6.66
12/19/2007 12:16:45, 3830, 708,  34.64,  11.40,   6.67
12/19/2007 12:16:45, 3830, 709,  41.48,  13.66,   6.69
12/19/2007 12:17:46, 3830, 706,  52.38,  17.25,   6.68
12/19/2007 12:17:46, 3830, 707,  46.74,  15.38,   6.65
12/19/2007 12:17:46, 3830, 708,  34.63,  11.40,   6.67
12/19/2007 12:17:46, 3830, 709,  41.49,  13.66,   6.69
12/19/2007 12:18:46, 3830, 706,  52.33,  17.23,   6.68
12/19/2007 12:18:46, 3830, 707,  46.74,  15.38,   6.65
12/19/2007 12:18:46, 3830, 708,  34.62,  11.40,   6.67
12/19/2007 12:18:46, 3830, 709,  41.48,  13.66,   6.69
12/19/2007 12:19:45, 3830, 706,  52.36,  17.24,   6.68
12/19/2007 12:19:45, 3830, 707,  46.72,  15.38,   6.65
12/19/2007 12:19:45, 3830, 708,  34.63,  11.40,   6.67
12/19/2007 12:19:45, 3830, 709,  41.49,  13.67,   6.69
12/19/2007 12:20:45, 3830, 706,  52.30,  17.22,   6.68
12/19/2007 12:20:45, 3830, 707,  46.71,  15.37,   6.65
12/19/2007 12:20:45, 3830, 708,  34.63,  11.40,   6.67
12/19/2007 12:20:46, 3830, 709,  41.49,  13.66,   6.69
12/19/2007 12:21:46, 3830, 706,  52.33,  17.23,   6.68
12/19/2007 12:21:46, 3830, 707,  46.71,  15.37,   6.65
12/19/2007 12:21:46, 3830, 708,  34.63,  11.40,   6.67
12/19/2007 12:21:46, 3830, 709,  41.50,  13.67,   6.69
12/19/2007 12:22:46, 3830, 706,  52.32,  17.23,   6.68
12/19/2007 12:22:46, 3830, 707,  46.75,  15.38,   6.65
12/19/2007 12:22:46, 3830, 708,  34.62,  11.40,   6.67
12/19/2007 12:22:46, 3830, 709,  41.49,  13.66,   6.69
12/19/2007 12:23:45, 3830, 706,  52.34,  17.24,   6.68
12/19/2007 12:23:45, 3830, 707,  46.76,  15.39,   6.65
12/19/2007 12:23:45, 3830, 708,  34.63,  11.40,   6.67
12/19/2007 12:23:45, 3830, 709,  41.50,  13.67,   6.69
12/19/2007 12:24:46, 3830, 706,  52.31,  17.22,   6.68
12/19/2007 12:24:46, 3830, 707,  46.77,  15.39,   6.65
12/19/2007 12:24:46, 3830, 708,  34.62,  11.40,   6.67
12/19/2007 12:24:46, 3830, 709,  41.50,  13.67,   6.69
12/19/2007 12:25:46, 3830, 706,  52.31,  17.23,   6.68
12/19/2007 12:25:46, 3830, 707,  46.74,  15.38,   6.65
12/19/2007 12:25:46, 3830, 708,  34.63,  11.40,   6.67
12/19/2007 12:25:46, 3830, 709,  41.51,  13.67,   6.69
12/19/2007 12:26:46, 3830, 706,  52.29,  17.22,   6.68
12/19/2007 12:26:46, 3830, 707,  46.71,  15.37,   6.65
12/19/2007 12:26:46, 3830, 708,  34.61,  11.39,   6.67
12/19/2007 12:26:46, 3830, 709,  41.50,  13.67,   6.69
12/19/2007 12:27:45, 3830, 706,  52.31,  17.23,   6.68
12/19/2007 12:27:45, 3830, 707,  46.71,  15.37,   6.65
12/19/2007 12:27:45, 3830, 708,  34.62,  11.40,   6.67
12/19/2007 12:27:45, 3830, 709,  41.51,  13.67,   6.69
12/19/2007 12:28:46, 3830, 706,  52.28,  17.22,   6.68
12/19/2007 12:28:46, 3830, 707,  46.71,  15.37,   6.65
12/19/2007 12:28:46, 3830, 708,  34.62,  11.40,   6.67
12/19/2007 12:28:46, 3830, 709,  41.50,  13.67,   6.69
12/19/2007 12:29:46, 3830, 706,  52.30,  17.22,   6.68
12/19/2007 12:29:46, 3830, 707,  46.71,  15.37,   6.65
12/19/2007 12:29:46, 3830, 708,  34.62,  11.40,   6.67
12/19/2007 12:29:46, 3830, 709,  41.51,  13.67,   6.69
12/19/2007 12:30:45, 3830, 706,  52.29,  17.22,   6.68
12/19/2007 12:30:45, 3830, 707,  46.72,  15.37,   6.65
12/19/2007 12:30:45, 3830, 708,  34.61,  11.39,   6.67
12/19/2007 12:30:46, 3830, 709,  41.50,  13.67,   6.69
12/19/2007 12:31:46, 3830, 706,  52.31,  17.22,   6.68
12/19/2007 12:31:46, 3830, 707,  46.71,  15.37,   6.65
12/19/2007 12:31:46, 3830, 708,  34.62,  11.40,   6.67
12/19/2007 12:31:46, 3830, 709,  41.52,  13.67,   6.69
12/19/2007 12:32:46, 3830, 706,  52.29,  17.22,   6.68
12/19/2007 12:32:46, 3830, 707,  46.71,  15.37,   6.65
12/19/2007 12:32:46, 3830, 708,  34.60,  11.39,   6.67
12/19/2007 12:32:46, 3830, 709,  41.51,  13.67,   6.69
12/19/2007 12:33:45, 3830, 706,  52.31,  17.22,   6.68
12/19/2007 12:33:45, 3830, 707,  46.71,  15.37,   6.65
12/19/2007 12:33:45, 3830, 708,  34.61,  11.39,   6.67
12/19/2007 12:33:45, 3830, 709,  41.52,  13.67,   6.69
12/19/2007 12:34:46, 3830, 706,  52.28,  17.21,   6.68
12/19/2007 12:34:46, 3830, 707,  46.74,  15.38,   6.65
12/19/2007 12:34:46, 3830, 708,  34.60,  11.39,   6.67
12/19/2007 12:34:46, 3830, 709,  41.51,  13.67,   6.68
12/19/2007 12:35:46, 3830, 706,  52.29,  17.22,   6.68
12/19/2007 12:35:46, 3830, 707,  46.73,  15.38,   6.65
12/19/2007 12:35:46, 3830, 708,  34.58,  11.38,   6.67
12/19/2007 12:35:46, 3830, 709,  41.53,  13.68,   6.68
12/19/2007 12:36:46, 3830, 706,  52.25,  17.20,   6.68
12/19/2007 12:36:46, 3830, 707,  46.71,  15.37,   6.65
12/19/2007 12:36:46, 3830, 708,  34.59,  11.38,   6.67
12/19/2007 12:36:47, 3830, 709,  41.52,  13.67,   6.68
12/19/2007 12:37:45, 3830, 706,  52.27,  17.21,   6.67
12/19/2007 12:37:45, 3830, 707,  46.72,  15.37,   6.65
12/19/2007 12:37:45, 3830, 708,  34.59,  11.39,   6.67
12/19/2007 12:37:45, 3830, 709,  41.53,  13.68,   6.68
12/19/2007 12:38:46, 3830, 706,  52.25,  17.20,   6.67
12/19/2007 12:38:46, 3830, 707,  46.69,  15.37,   6.65
12/19/2007 12:38:46, 3830, 708,  34.59,  11.39,   6.67
12/19/2007 12:38:46, 3830, 709,  41.52,  13.67,   6.68
12/19/2007 12:39:46, 3830, 706,  52.27,  17.21,   6.67
12/19/2007 12:39:46, 3830, 707,  46.70,  15.37,   6.65
12/19/2007 12:39:46, 3830, 708,  34.59,  11.39,   6.67
12/19/2007 12:39:46, 3830, 709,  41.54,  13.68,   6.68
12/19/2007 12:40:45, 3830, 706,  52.25,  17.20,   6.67
12/19/2007 12:40:45, 3830, 707,  46.71,  15.37,   6.65
12/19/2007 12:40:45, 3830, 708,  34.59,  11.39,   6.67
12/19/2007 12:40:45, 3830, 709,  41.53,  13.68,   6.68
12/19/2007 12:41:45, 3830, 706,  52.27,  17.21,   6.67
12/19/2007 12:41:45, 3830, 707,  46.73,  15.38,   6.65
12/19/2007 12:41:45, 3830, 708,  34.60,  11.39,   6.67
12/19/2007 12:41:46, 3830, 709,  41.54,  13.68,   6.68
12/19/2007 12:42:46, 3830, 706,  52.28,  17.21,   6.67
12/19/2007 12:42:46, 3830, 707,  46.75,  15.38,   6.65
12/19/2007 12:42:46, 3830, 708,  34.59,  11.38,   6.67
12/19/2007 12:42:46, 3830, 709,  41.53,  13.68,   6.68
12/19/2007 12:43:46, 3830, 706,  52.29,  17.22,   6.67
12/19/2007 12:43:46, 3830, 707,  46.72,  15.37,   6.65
12/19/2007 12:43:46, 3830, 708,  34.59,  11.39,   6.66
12/19/2007 12:43:46, 3830, 709,  41.54,  13.68,   6.68
12/19/2007 12:44:45, 3830, 706,  52.25,  17.20,   6.67
12/19/2007 12:44:45, 3830, 707,  46.70,  15.37,   6.65
12/19/2007 12:44:45, 3830, 708,  34.58,  11.38,   6.66
12/19/2007 12:44:45, 3830, 709,  41.53,  13.68,   6.68
12/19/2007 12:45:46, 3830, 706,  52.28,  17.21,   6.67
12/19/2007 12:45:46, 3830, 707,  46.72,  15.37,   6.65
12/19/2007 12:45:46, 3830, 708,  34.58,  11.38,   6.66
12/19/2007 12:45:46, 3830, 709,  41.55,  13.68,   6.68
12/19/2007 12:46:46, 3830, 706,  52.26,  17.20,   6.67
12/19/2007 12:46:46, 3830, 707,  46.72,  15.37,   6.65
12/19/2007 12:46:46, 3830, 708,  34.57,  11.38,   6.66
12/19/2007 12:46:46, 3830, 709,  41.53,  13.68,   6.68
12/19/2007 12:47:45, 3830, 706,  52.29,  17.22,   6.67
12/19/2007 12:47:45, 3830, 707,  46.71,  15.37,   6.65
12/19/2007 12:47:45, 3830, 708,  34.57,  11.38,   6.66
12/19/2007 12:47:46, 3830, 709,  41.54,  13.68,   6.68
12/19/2007 12:48:46, 3830, 706,  52.26,  17.21,   6.67
12/19/2007 12:48:46, 3830, 707,  46.69,  15.36,   6.65
12/19/2007 12:48:46, 3830, 708,  34.59,  11.38,   6.66
12/19/2007 12:48:46, 3830, 709,  41.54,  13.68,   6.68
12/19/2007 12:49:46, 3830, 706,  52.27,  17.21,   6.67
12/19/2007 12:49:46, 3830, 707,  46.67,  15.36,   6.65
12/19/2007 12:49:46, 3830, 708,  34.58,  11.38,   6.66
12/19/2007 12:49:46, 3830, 709,  41.55,  13.68,   6.68
12/19/2007 12:50:45, 3830, 706,  52.26,  17.21,   6.67
12/19/2007 12:50:45, 3830, 707,  46.76,  15.39,   6.65
12/19/2007 12:50:45, 3830, 708,  34.58,  11.38,   6.66
12/19/2007 12:50:45, 3830, 709,  41.54,  13.68,   6.68
12/19/2007 12:51:46, 3830, 706,  52.28,  17.21,   6.67
12/19/2007 12:51:46, 3830, 707,  46.74,  15.38,   6.65
12/19/2007 12:51:46, 3830, 708,  34.58,  11.38,   6.66
12/19/2007 12:51:46, 3830, 709,  41.56,  13.68,   6.68
12/19/2007 12:52:46, 3830, 706,  52.26,  17.21,   6.67
12/19/2007 12:52:46, 3830, 707,  46.77,  15.39,   6.65
12/19/2007 12:52:46, 3830, 708,  34.57,  11.38,   6.66
12/19/2007 12:52:46, 3830, 709,  41.55,  13.68,   6.68
12/19/2007 12:53:45, 3830, 706,  52.27,  17.21,   6.67
12/19/2007 12:53:45, 3830, 707,  46.74,  15.38,   6.65
12/19/2007 12:53:45, 3830, 708,  34.58,  11.38,   6.66
12/19/2007 12:53:45, 3830, 709,  41.56,  13.68,   6.68
12/19/2007 12:54:46, 3830, 706,  52.24,  17.20,   6.67
12/19/2007 12:54:46, 3830, 707,  46.71,  15.37,   6.65
12/19/2007 12:54:46, 3830, 708,  34.57,  11.38,   6.66
12/19/2007 12:54:46, 3830, 709,  41.55,  13.68,   6.68
12/19/2007 12:55:46, 3830, 706,  52.25,  17.20,   6.67
12/19/2007 12:55:46, 3830, 707,  46.70,  15.37,   6.65
12/19/2007 12:55:46, 3830, 708,  34.58,  11.38,   6.66
12/19/2007 12:55:46, 3830, 709,  41.57,  13.69,   6.68
12/19/2007 12:56:45, 3830, 706,  52.23,  17.20,   6.67
12/19/2007 12:56:45, 3830, 707,  46.73,  15.38,   6.65
12/19/2007 12:56:45, 3830, 708,  34.56,  11.37,   6.66
12/19/2007 12:56:45, 3830, 709,  41.56,  13.68,   6.68
12/19/2007 12:57:46, 3830, 706,  52.24,  17.20,   6.67
12/19/2007 12:57:46, 3830, 707,  46.71,  15.37,   6.65
12/19/2007 12:57:46, 3830, 708,  34.57,  11.38,   6.66
12/19/2007 12:57:46, 3830, 709,  41.56,  13.69,   6.68
12/19/2007 12:58:46, 3830, 706,  52.24,  17.20,   6.67
12/19/2007 12:58:46, 3830, 707,  46.76,  15.39,   6.64
12/19/2007 12:58:46, 3830, 708,  34.56,  11.37,   6.66
12/19/2007 12:58:46, 3830, 709,  41.56,  13.69,   6.68
12/19/2007 12:59:45, 3830, 706,  52.25,  17.20,   6.67
12/19/2007 12:59:45, 3830, 707,  46.73,  15.38,   6.64
12/19/2007 12:59:45, 3830, 708,  34.55,  11.37,   6.66
12/19/2007 12:59:45, 3830, 709,  41.57,  13.69,   6.68
12/19/2007 13:00:46, 3830, 706,  52.22,  17.19,   6.67
12/19/2007 13:00:46, 3830, 707,  46.74,  15.38,   6.64
12/19/2007 13:00:46, 3830, 708,  34.56,  11.37,   6.66
12/19/2007 13:00:46, 3830, 709,  41.56,  13.68,   6.68
12/19/2007 13:01:46, 3830, 706,  52.26,  17.20,   6.67
12/19/2007 13:01:46, 3830, 707,  46.70,  15.36,   6.64
12/19/2007 13:01:46, 3830, 708,  34.56,  11.37,   6.66
12/19/2007 13:01:46, 3830, 709,  41.57,  13.69,   6.68
12/19/2007 13:02:45, 3830, 706,  52.25,  17.20,   6.67
12/19/2007 13:02:45, 3830, 707,  46.72,  15.37,   6.64
12/19/2007 13:02:45, 3830, 708,  34.55,  11.37,   6.66
12/19/2007 13:02:45, 3830, 709,  41.56,  13.68,   6.68
12/19/2007 13:03:45, 3830, 706,  52.27,  17.21,   6.67
12/19/2007 13:03:45, 3830, 707,  46.69,  15.36,   6.64
12/19/2007 13:03:46, 3830, 708,  34.56,  11.37,   6.66
12/19/2007 13:03:46, 3830, 709,  41.57,  13.69,   6.68
12/19/2007 13:04:46, 3830, 706,  52.27,  17.21,   6.67
12/19/2007 13:04:46, 3830, 707,  46.68,  15.36,   6.64
12/19/2007 13:04:46, 3830, 708,  34.56,  11.37,   6.66
12/19/2007 13:04:46, 3830, 709,  41.57,  13.69,   6.68
12/19/2007 13:05:45, 3830, 706,  52.30,  17.22,   6.66
12/19/2007 13:05:45, 3830, 707,  46.66,  15.35,   6.64
12/19/2007 13:05:45, 3830, 708,  34.57,  11.38,   6.66
12/19/2007 13:05:45, 3830, 709,  41.58,  13.69,   6.67
12/19/2007 13:06:46, 3830, 706,  52.28,  17.21,   6.66
12/19/2007 13:06:46, 3830, 707,  46.65,  15.35,   6.64
12/19/2007 13:06:46, 3830, 708,  34.56,  11.37,   6.66
12/19/2007 13:06:46, 3830, 709,  41.57,  13.69,   6.67
12/19/2007 13:07:46, 3830, 706,  52.30,  17.21,   6.66
12/19/2007 13:07:46, 3830, 707,  46.64,  15.35,   6.64
12/19/2007 13:07:46, 3830, 708,  34.57,  11.38,   6.66
12/19/2007 13:07:46, 3830, 709,  41.58,  13.69,   6.67
12/19/2007 13:08:45, 3830, 706,  52.30,  17.21,   6.66
12/19/2007 13:08:45, 3830, 707,  46.68,  15.36,   6.64
12/19/2007 13:08:45, 3830, 708,  34.56,  11.37,   6.66
12/19/2007 13:08:45, 3830, 709,  41.58,  13.69,   6.67
12/19/2007 13:09:45, 3830, 706,  52.32,  17.22,   6.66
12/19/2007 13:09:45, 3830, 707,  46.69,  15.36,   6.64
12/19/2007 13:09:45, 3830, 708,  34.55,  11.37,   6.65
12/19/2007 13:09:46, 3830, 709,  41.59,  13.69,   6.67
12/19/2007 13:10:46, 3830, 706,  52.28,  17.21,   6.66
12/19/2007 13:10:46, 3830, 707,  46.67,  15.35,   6.64
12/19/2007 13:10:46, 3830, 708,  34.55,  11.37,   6.65
12/19/2007 13:10:46, 3830, 709,  41.59,  13.69,   6.67
12/19/2007 13:11:45, 3830, 706,  52.32,  17.22,   6.66
12/19/2007 13:11:45, 3830, 707,  46.65,  15.35,   6.64
12/19/2007 13:11:45, 3830, 708,  34.55,  11.37,   6.65
12/19/2007 13:11:45, 3830, 709,  41.60,  13.69,   6.67
12/19/2007 13:12:46, 3830, 706,  52.30,  17.22,   6.66
12/19/2007 13:12:46, 3830, 707,  46.67,  15.35,   6.64
12/19/2007 13:12:46, 3830, 708,  34.55,  11.37,   6.65
12/19/2007 13:12:46, 3830, 709,  41.59,  13.69,   6.67
12/19/2007 13:13:46, 3830, 706,  52.32,  17.22,   6.66
12/19/2007 13:13:46, 3830, 707,  46.67,  15.35,   6.64
12/19/2007 13:13:46, 3830, 708,  34.55,  11.37,   6.65
12/19/2007 13:13:46, 3830, 709,  41.60,  13.69,   6.67
12/19/2007 13:14:45, 3830, 706,  52.28,  17.21,   6.66
12/19/2007 13:14:45, 3830, 707,  46.66,  15.35,   6.64
12/19/2007 13:14:45, 3830, 708,  34.55,  11.37,   6.65
12/19/2007 13:14:45, 3830, 709,  41.60,  13.69,   6.67
12/19/2007 13:15:45, 3830, 706,  52.30,  17.21,   6.66
12/19/2007 13:15:45, 3830, 707,  46.66,  15.35,   6.64
12/19/2007 13:15:45, 3830, 708,  34.55,  11.37,   6.65
12/19/2007 13:15:46, 3830, 709,  41.60,  13.70,   6.67
12/19/2007 13:16:46, 3830, 706,  52.28,  17.21,   6.66
12/19/2007 13:16:46, 3830, 707,  46.68,  15.36,   6.64
12/19/2007 13:16:46, 3830, 708,  34.54,  11.37,   6.65
12/19/2007 13:16:46, 3830, 709,  41.59,  13.69,   6.67
12/19/2007 13:17:45, 3830, 706,  52.31,  17.22,   6.66
12/19/2007 13:17:45, 3830, 707,  46.65,  15.35,   6.64
12/19/2007 13:17:45, 3830, 708,  34.55,  11.37,   6.65
12/19/2007 13:17:45, 3830, 709,  41.60,  13.69,   6.67
12/19/2007 13:18:46, 3830, 706,  52.27,  17.20,   6.66
12/19/2007 13:18:46, 3830, 707,  46.63,  15.34,   6.64
12/19/2007 13:18:46, 3830, 708,  34.54,  11.36,   6.65
12/19/2007 13:18:46, 3830, 709,  41.60,  13.70,   6.67
12/19/2007 13:19:46, 3830, 706,  52.30,  17.21,   6.66
12/19/2007 13:19:46, 3830, 707,  46.65,  15.35,   6.64
12/19/2007 13:19:46, 3830, 708,  34.55,  11.37,   6.65
12/19/2007 13:19:46, 3830, 709,  41.61,  13.70,   6.67
12/19/2007 13:20:45, 3830, 706,  52.28,  17.21,   6.66
12/19/2007 13:20:45, 3830, 707,  46.64,  15.34,   6.64
12/19/2007 13:20:45, 3830, 708,  34.54,  11.36,   6.65
12/19/2007 13:20:46, 3830, 709,  41.60,  13.69,   6.67
12/19/2007 13:21:46, 3830, 706,  52.33,  17.22,   6.66
12/19/2007 13:21:46, 3830, 707,  46.64,  15.34,   6.63
12/19/2007 13:21:46, 3830, 708,  34.54,  11.37,   6.65
12/19/2007 13:21:46, 3830, 709,  41.61,  13.70,   6.67
12/19/2007 13:22:46, 3830, 706,  52.33,  17.22,   6.66
12/19/2007 13:22:46, 3830, 707,  46.67,  15.35,   6.63
12/19/2007 13:22:46, 3830, 708,  34.53,  11.36,   6.65
12/19/2007 13:22:46, 3830, 709,  41.61,  13.70,   6.67
12/19/2007 13:23:45, 3830, 706,  52.35,  17.23,   6.66
12/19/2007 13:23:45, 3830, 707,  46.68,  15.35,   6.63
12/19/2007 13:23:45, 3830, 708,  34.54,  11.36,   6.65
12/19/2007 13:23:45, 3830, 709,  41.62,  13.70,   6.67
12/19/2007 13:24:46, 3830, 706,  52.34,  17.23,   6.66
12/19/2007 13:24:46, 3830, 707,  46.63,  15.34,   6.63
12/19/2007 13:24:46, 3830, 708,  34.53,  11.36,   6.65
12/19/2007 13:24:46, 3830, 709,  41.61,  13.70,   6.66
12/19/2007 13:25:46, 3830, 706,  52.39,  17.24,   6.66
12/19/2007 13:25:46, 3830, 707,  46.64,  15.34,   6.63
12/19/2007 13:25:46, 3830, 708,  34.55,  11.37,   6.65
12/19/2007 13:25:46, 3830, 709,  41.62,  13.70,   6.66
12/19/2007 13:26:46, 3830, 706,  52.35,  17.23,   6.65
12/19/2007 13:26:46, 3830, 707,  46.62,  15.34,   6.63
12/19/2007 13:26:46, 3830, 708,  34.53,  11.36,   6.65
12/19/2007 13:26:46, 3830, 709,  41.61,  13.70,   6.66
12/19/2007 13:27:45, 3830, 706,  52.42,  17.25,   6.65
12/19/2007 13:27:45, 3830, 707,  46.63,  15.34,   6.63
12/19/2007 13:27:45, 3830, 708,  34.54,  11.36,   6.65
12/19/2007 13:27:45, 3830, 709,  41.62,  13.70,   6.66
12/19/2007 13:28:46, 3830, 706,  52.39,  17.24,   6.65
12/19/2007 13:28:46, 3830, 707,  46.63,  15.34,   6.63
12/19/2007 13:28:46, 3830, 708,  34.54,  11.36,   6.65
12/19/2007 13:28:46, 3830, 709,  41.62,  13.70,   6.66
12/19/2007 13:29:46, 3830, 706,  52.41,  17.25,   6.65
12/19/2007 13:29:46, 3830, 707,  46.62,  15.34,   6.63
12/19/2007 13:29:46, 3830, 708,  34.52,  11.36,   6.65
12/19/2007 13:29:46, 3830, 709,  41.62,  13.70,   6.66
12/19/2007 13:30:45, 3830, 706,  52.38,  17.24,   6.65
12/19/2007 13:30:45, 3830, 707,  46.63,  15.34,   6.63
12/19/2007 13:30:45, 3830, 708,  34.52,  11.36,   6.65
12/19/2007 13:30:45, 3830, 709,  41.62,  13.70,   6.66
12/19/2007 13:31:46, 3830, 706,  52.40,  17.24,   6.65
12/19/2007 13:31:46, 3830, 707,  46.65,  15.34,   6.63
12/19/2007 13:31:46, 3830, 708,  34.52,  11.36,   6.65
12/19/2007 13:31:46, 3830, 709,  41.63,  13.70,   6.66
12/19/2007 13:32:46, 3830, 706,  52.33,  17.22,   6.65
12/19/2007 13:32:46, 3830, 707,  46.68,  15.36,   6.63
12/19/2007 13:32:46, 3830, 708,  34.51,  11.35,   6.65
12/19/2007 13:32:46, 3830, 709,  41.63,  13.70,   6.66
12/19/2007 13:33:45, 3830, 706,  52.37,  17.24,   6.65
12/19/2007 13:33:45, 3830, 707,  46.66,  15.35,   6.63
12/19/2007 13:33:45, 3830, 708,  34.51,  11.36,   6.65
12/19/2007 13:33:45, 3830, 709,  41.63,  13.70,   6.66
12/19/2007 13:34:45, 3830, 706,  52.34,  17.22,   6.65
12/19/2007 13:34:46, 3830, 707,  46.65,  15.34,   6.63
12/19/2007 13:34:46, 3830, 708,  34.51,  11.36,   6.64
12/19/2007 13:34:46, 3830, 709,  41.62,  13.70,   6.66
12/19/2007 13:35:46, 3830, 706,  52.36,  17.23,   6.65
12/19/2007 13:35:46, 3830, 707,  46.63,  15.34,   6.63
12/19/2007 13:35:46, 3830, 708,  34.52,  11.36,   6.64
12/19/2007 13:35:46, 3830, 709,  41.64,  13.70,   6.66
12/19/2007 13:36:46, 3830, 706,  52.32,  17.22,   6.65
12/19/2007 13:36:46, 3830, 707,  46.68,  15.35,   6.63
12/19/2007 13:36:46, 3830, 708,  34.51,  11.35,   6.64
12/19/2007 13:36:46, 3830, 709,  41.63,  13.70,   6.66
12/19/2007 13:37:45, 3830, 706,  52.34,  17.22,   6.65
12/19/2007 13:37:45, 3830, 707,  46.67,  15.35,   6.63
12/19/2007 13:37:45, 3830, 708,  34.51,  11.35,   6.64
12/19/2007 13:37:45, 3830, 709,  41.64,  13.70,   6.66
12/19/2007 13:38:46, 3830, 706,  52.27,  17.20,   6.65
12/19/2007 13:38:46, 3830, 707,  46.70,  15.36,   6.63
12/19/2007 13:38:46, 3830, 708,  34.51,  11.35,   6.64
12/19/2007 13:38:46, 3830, 709,  41.64,  13.70,   6.66
12/19/2007 13:39:46, 3830, 706,  52.30,  17.21,   6.65
12/19/2007 13:39:46, 3830, 707,  46.68,  15.35,   6.63
12/19/2007 13:39:46, 3830, 708,  34.51,  11.35,   6.64
12/19/2007 13:39:46, 3830, 709,  41.65,  13.71,   6.66
12/19/2007 13:40:45, 3830, 706,  52.28,  17.20,   6.65
12/19/2007 13:40:45, 3830, 707,  46.66,  15.35,   6.63
12/19/2007 13:40:45, 3830, 708,  34.50,  11.35,   6.64
12/19/2007 13:40:46, 3830, 709,  41.63,  13.70,   6.66
12/19/2007 13:41:46, 3830, 706,  52.30,  17.21,   6.65
12/19/2007 13:41:46, 3830, 707,  46.63,  15.34,   6.63
12/19/2007 13:41:46, 3830, 708,  34.51,  11.35,   6.64
12/19/2007 13:41:46, 3830, 709,  41.64,  13.71,   6.66
12/19/2007 13:42:46, 3830, 706,  52.26,  17.20,   6.65
12/19/2007 13:42:46, 3830, 707,  46.61,  15.33,   6.63
12/19/2007 13:42:46, 3830, 708,  34.50,  11.35,   6.64
12/19/2007 13:42:46, 3830, 709,  41.64,  13.71,   6.66
12/19/2007 13:43:45, 3830, 706,  52.29,  17.21,   6.65
12/19/2007 13:43:45, 3830, 707,  46.62,  15.33,   6.63
12/19/2007 13:43:45, 3830, 708,  34.50,  11.35,   6.64
12/19/2007 13:43:45, 3830, 709,  41.65,  13.71,   6.66
12/19/2007 13:44:45, 3830, 706,  52.28,  17.20,   6.65
12/19/2007 13:44:46, 3830, 707,  46.62,  15.33,   6.63
12/19/2007 13:44:46, 3830, 708,  34.51,  11.35,   6.64
12/19/2007 13:44:46, 3830, 709,  41.64,  13.71,   6.66
12/19/2007 13:45:46, 3830, 706,  52.31,  17.21,   6.65
12/19/2007 13:45:46, 3830, 707,  46.62,  15.33,   6.63
12/19/2007 13:45:46, 3830, 708,  34.51,  11.35,   6.64
12/19/2007 13:45:46, 3830, 709,  41.66,  13.71,   6.66
12/19/2007 13:46:45, 3830, 706,  52.27,  17.20,   6.65
12/19/2007 13:46:45, 3830, 707,  46.63,  15.34,   6.63
12/19/2007 13:46:45, 3830, 708,  34.52,  11.35,   6.64
12/19/2007 13:46:45, 3830, 709,  41.65,  13.71,   6.66
12/19/2007 13:47:46, 3830, 706,  52.30,  17.21,   6.65
12/19/2007 13:47:46, 3830, 707,  46.63,  15.33,   6.63
12/19/2007 13:47:46, 3830, 708,  34.51,  11.35,   6.64
12/19/2007 13:47:46, 3830, 709,  41.65,  13.71,   6.66
12/19/2007 13:48:46, 3830, 706,  52.26,  17.19,   6.65
12/19/2007 13:48:46, 3830, 707,  46.60,  15.33,   6.63
12/19/2007 13:48:46, 3830, 708,  34.50,  11.35,   6.64
12/19/2007 13:48:46, 3830, 709,  41.64,  13.70,   6.66
12/19/2007 13:49:45, 3830, 706,  52.28,  17.20,   6.65
12/19/2007 13:49:45, 3830, 707,  46.61,  15.33,   6.63
12/19/2007 13:49:45, 3830, 708,  34.51,  11.35,   6.64
12/19/2007 13:49:45, 3830, 709,  41.66,  13.71,   6.66
12/19/2007 13:50:45, 3830, 706,  52.25,  17.19,   6.65
12/19/2007 13:50:45, 3830, 707,  46.61,  15.33,   6.63
12/19/2007 13:50:46, 3830, 708,  34.49,  11.35,   6.64
12/19/2007 13:50:46, 3830, 709,  41.65,  13.71,   6.66
12/19/2007 13:51:46, 3830, 706,  52.28,  17.20,   6.65
12/19/2007 13:51:46, 3830, 707,  46.62,  15.33,   6.63
12/19/2007 13:51:46, 3830, 708,  34.49,  11.35,   6.64
12/19/2007 13:51:46, 3830, 709,  41.67,  13.71,   6.66
12/19/2007 13:52:45, 3830, 706,  52.25,  17.19,   6.65
12/19/2007 13:52:45, 3830, 707,  46.62,  15.33,   6.63
12/19/2007 13:52:45, 3830, 708,  34.49,  11.35,   6.64
12/19/2007 13:52:45, 3830, 709,  41.66,  13.71,   6.66
12/19/2007 13:53:46, 3830, 706,  52.29,  17.20,   6.65
12/19/2007 13:53:46, 3830, 707,  46.62,  15.33,   6.63
12/19/2007 13:53:46, 3830, 708,  34.49,  11.35,   6.64
12/19/2007 13:53:46, 3830, 709,  41.67,  13.71,   6.66
12/19/2007 13:54:46, 3830, 706,  52.26,  17.20,   6.65
12/19/2007 13:54:46, 3830, 707,  46.62,  15.33,   6.63
12/19/2007 13:54:46, 3830, 708,  34.49,  11.35,   6.64
12/19/2007 13:54:46, 3830, 709,  41.66,  13.71,   6.66
12/19/2007 13:55:45, 3830, 706,  52.28,  17.20,   6.65
12/19/2007 13:55:45, 3830, 707,  46.61,  15.33,   6.63
12/19/2007 13:55:46, 3830, 708,  34.49,  11.35,   6.64
12/19/2007 13:55:46, 3830, 709,  41.67,  13.71,   6.66
12/19/2007 13:56:46, 3830, 706,  52.27,  17.20,   6.65
12/19/2007 13:56:46, 3830, 707,  46.63,  15.34,   6.63
12/19/2007 13:56:46, 3830, 708,  34.48,  11.34,   6.64
12/19/2007 13:56:46, 3830, 709,  41.66,  13.71,   6.66
12/19/2007 13:57:45, 3830, 706,  52.28,  17.21,   6.65
12/19/2007 13:57:45, 3830, 707,  46.62,  15.33,   6.63
12/19/2007 13:57:45, 3830, 708,  34.48,  11.34,   6.64
12/19/2007 13:57:45, 3830, 709,  41.67,  13.71,   6.66
12/19/2007 13:58:46, 3830, 706,  52.27,  17.20,   6.65
12/19/2007 13:58:46, 3830, 707,  46.62,  15.34,   6.63
12/19/2007 13:58:46, 3830, 708,  34.47,  11.34,   6.64
12/19/2007 13:58:46, 3830, 709,  41.66,  13.71,   6.66
12/19/2007 13:59:46, 3830, 706,  52.28,  17.21,   6.65
12/19/2007 13:59:46, 3830, 707,  46.61,  15.33,   6.63
12/19/2007 13:59:46, 3830, 708,  34.48,  11.34,   6.64
12/19/2007 13:59:46, 3830, 709,  41.67,  13.72,   6.66
12/19/2007 14:00:45, 3830, 706,  52.27,  17.20,   6.65
12/19/2007 14:00:45, 3830, 707,  46.61,  15.33,   6.63
12/19/2007 14:00:45, 3830, 708,  34.47,  11.34,   6.64
12/19/2007 14:00:45, 3830, 709,  41.66,  13.71,   6.66
12/19/2007 14:01:45, 3830, 706,  52.29,  17.21,   6.65
12/19/2007 14:01:45, 3830, 707,  46.60,  15.33,   6.63
12/19/2007 14:01:45, 3830, 708,  34.47,  11.34,   6.64
12/19/2007 14:01:46, 3830, 709,  41.68,  13.72,   6.66
12/19/2007 14:02:46, 3830, 706,  52.28,  17.20,   6.65
12/19/2007 14:02:46, 3830, 707,  46.62,  15.34,   6.63
12/19/2007 14:02:46, 3830, 708,  34.47,  11.34,   6.64
12/19/2007 14:02:46, 3830, 709,  41.66,  13.71,   6.66
12/19/2007 14:03:46, 3830, 706,  52.30,  17.21,   6.65
12/19/2007 14:03:46, 3830, 707,  46.61,  15.33,   6.63
12/19/2007 14:03:46, 3830, 708,  34.47,  11.34,   6.64
12/19/2007 14:03:46, 3830, 709,  41.68,  13.72,   6.66
12/19/2007 14:04:45, 3830, 706,  52.27,  17.20,   6.65
12/19/2007 14:04:45, 3830, 707,  46.62,  15.33,   6.63
12/19/2007 14:04:45, 3830, 708,  34.47,  11.34,   6.64
12/19/2007 14:04:45, 3830, 709,  41.67,  13.71,   6.66
12/19/2007 14:05:46, 3830, 706,  52.29,  17.21,   6.65
12/19/2007 14:05:46, 3830, 707,  46.61,  15.33,   6.63
12/19/2007 14:05:46, 3830, 708,  34.47,  11.34,   6.65
12/19/2007 14:05:46, 3830, 709,  41.67,  13.72,   6.66
12/19/2007 14:06:46, 3830, 706,  52.26,  17.20,   6.65
12/19/2007 14:06:46, 3830, 707,  46.63,  15.34,   6.63
12/19/2007 14:06:46, 3830, 708,  34.47,  11.34,   6.64
12/19/2007 14:06:46, 3830, 709,  41.67,  13.72,   6.66
12/19/2007 14:07:45, 3830, 706,  52.28,  17.21,   6.65
12/19/2007 14:07:45, 3830, 707,  46.60,  15.33,   6.63
12/19/2007 14:07:45, 3830, 708,  34.47,  11.34,   6.65
12/19/2007 14:07:45, 3830, 709,  41.68,  13.72,   6.66
12/19/2007 14:08:46, 3830, 706,  52.23,  17.19,   6.65
12/19/2007 14:08:46, 3830, 707,  46.61,  15.33,   6.63
12/19/2007 14:08:46, 3830, 708,  34.46,  11.34,   6.65
12/19/2007 14:08:46, 3830, 709,  41.67,  13.72,   6.66
12/19/2007 14:09:46, 3830, 706,  52.27,  17.20,   6.65
12/19/2007 14:09:46, 3830, 707,  46.59,  15.33,   6.63
12/19/2007 14:09:46, 3830, 708,  34.47,  11.34,   6.65
12/19/2007 14:09:46, 3830, 709,  41.68,  13.72,   6.66
12/19/2007 14:10:45, 3830, 706,  52.22,  17.19,   6.66
12/19/2007 14:10:45, 3830, 707,  46.67,  15.35,   6.64
12/19/2007 14:10:45, 3830, 708,  34.46,  11.34,   6.65
12/19/2007 14:10:45, 3830, 709,  41.67,  13.72,   6.66
12/19/2007 14:11:45, 3830, 706,  52.26,  17.20,   6.66
12/19/2007 14:11:46, 3830, 707,  46.64,  15.34,   6.64
12/19/2007 14:11:46, 3830, 708,  34.46,  11.34,   6.65
12/19/2007 14:11:46, 3830, 709,  41.68,  13.72,   6.66
12/19/2007 14:12:46, 3830, 706,  52.22,  17.19,   6.66
12/19/2007 14:12:46, 3830, 707,  46.64,  15.34,   6.64
12/19/2007 14:12:46, 3830, 708,  34.45,  11.34,   6.65
12/19/2007 14:12:46, 3830, 709,  41.68,  13.72,   6.67
12/19/2007 14:13:45, 3830, 706,  52.25,  17.20,   6.66
12/19/2007 14:13:45, 3830, 707,  46.62,  15.34,   6.64
12/19/2007 14:13:45, 3830, 708,  34.45,  11.34,   6.65
12/19/2007 14:13:45, 3830, 709,  41.68,  13.72,   6.67
12/19/2007 14:14:46, 3830, 706,  52.24,  17.19,   6.66
12/19/2007 14:14:46, 3830, 707,  46.59,  15.33,   6.64
12/19/2007 14:14:46, 3830, 708,  34.45,  11.33,   6.65
12/19/2007 14:14:46, 3830, 709,  41.68,  13.72,   6.67
12/19/2007 14:15:46, 3830, 706,  52.26,  17.20,   6.66
12/19/2007 14:15:46, 3830, 707,  46.59,  15.33,   6.64
12/19/2007 14:15:46, 3830, 708,  34.45,  11.33,   6.65
12/19/2007 14:15:46, 3830, 709,  41.69,  13.72,   6.67
12/19/2007 14:16:45, 3830, 706,  52.22,  17.19,   6.66
12/19/2007 14:16:45, 3830, 707,  46.58,  15.33,   6.64
12/19/2007 14:16:45, 3830, 708,  34.44,  11.33,   6.65
12/19/2007 14:16:45, 3830, 709,  41.68,  13.72,   6.67
12/19/2007 14:17:46, 3830, 706,  52.23,  17.19,   6.66
12/19/2007 14:17:46, 3830, 707,  46.59,  15.33,   6.64
12/19/2007 14:17:46, 3830, 708,  34.45,  11.34,   6.65
12/19/2007 14:17:46, 3830, 709,  41.69,  13.72,   6.67
12/19/2007 14:18:46, 3830, 706,  52.19,  17.18,   6.66
12/19/2007 14:18:46, 3830, 707,  46.58,  15.33,   6.64
12/19/2007 14:18:46, 3830, 708,  34.44,  11.33,   6.65
12/19/2007 14:18:46, 3830, 709,  41.67,  13.72,   6.67
12/19/2007 14:19:45, 3830, 706,  52.22,  17.19,   6.66
12/19/2007 14:19:45, 3830, 707,  46.56,  15.32,   6.64
12/19/2007 14:19:45, 3830, 708,  34.44,  11.33,   6.65
12/19/2007 14:19:45, 3830, 709,  41.69,  13.72,   6.67
12/19/2007 14:20:46, 3830, 706,  52.19,  17.18,   6.66
12/19/2007 14:20:46, 3830, 707,  46.55,  15.32,   6.64
12/19/2007 14:20:46, 3830, 708,  34.43,  11.33,   6.65
12/19/2007 14:20:46, 3830, 709,  41.69,  13.72,   6.67
12/19/2007 14:21:46, 3830, 706,  52.20,  17.18,   6.66
12/19/2007 14:21:46, 3830, 707,  46.56,  15.32,   6.64
12/19/2007 14:21:46, 3830, 708,  34.43,  11.33,   6.65
12/19/2007 14:21:46, 3830, 709,  41.69,  13.73,   6.67
12/19/2007 14:22:45, 3830, 706,  52.19,  17.18,   6.66
12/19/2007 14:22:45, 3830, 707,  46.56,  15.32,   6.64
12/19/2007 14:22:45, 3830, 708,  34.43,  11.33,   6.66
12/19/2007 14:22:45, 3830, 709,  41.69,  13.73,   6.67
12/19/2007 14:23:45, 3830, 706,  52.21,  17.19,   6.66
12/19/2007 14:23:46, 3830, 707,  46.56,  15.32,   6.64
12/19/2007 14:23:46, 3830, 708,  34.44,  11.33,   6.66
12/19/2007 14:23:46, 3830, 709,  41.70,  13.73,   6.67
12/19/2007 14:24:46, 3830, 706,  52.19,  17.18,   6.66
12/19/2007 14:24:46, 3830, 707,  46.54,  15.31,   6.65
12/19/2007 14:24:46, 3830, 708,  34.43,  11.33,   6.66
12/19/2007 14:24:46, 3830, 709,  41.69,  13.73,   6.67
12/19/2007 14:25:45, 3830, 706,  52.20,  17.18,   6.66
12/19/2007 14:25:45, 3830, 707,  46.54,  15.31,   6.65
12/19/2007 14:25:45, 3830, 708,  34.42,  11.33,   6.66
12/19/2007 14:25:45, 3830, 709,  41.70,  13.73,   6.67
12/19/2007 14:26:46, 3830, 706,  52.17,  17.17,   6.66
12/19/2007 14:26:46, 3830, 707,  46.54,  15.31,   6.65
12/19/2007 14:26:46, 3830, 708,  34.42,  11.33,   6.66
12/19/2007 14:26:46, 3830, 709,  41.69,  13.73,   6.67
12/19/2007 14:27:46, 3830, 706,  52.20,  17.18,   6.66
12/19/2007 14:27:46, 3830, 707,  46.53,  15.31,   6.65
12/19/2007 14:27:46, 3830, 708,  34.43,  11.33,   6.66
12/19/2007 14:27:46, 3830, 709,  41.70,  13.73,   6.67
12/19/2007 14:28:45, 3830, 706,  52.18,  17.18,   6.66
12/19/2007 14:28:45, 3830, 707,  46.54,  15.31,   6.65
12/19/2007 14:28:45, 3830, 708,  34.42,  11.33,   6.66
12/19/2007 14:28:45, 3830, 709,  41.69,  13.73,   6.67
12/19/2007 14:29:45, 3830, 706,  52.18,  17.18,   6.66
12/19/2007 14:29:46, 3830, 707,  46.57,  15.32,   6.65
12/19/2007 14:29:46, 3830, 708,  34.43,  11.33,   6.66
12/19/2007 14:29:46, 3830, 709,  41.71,  13.73,   6.67
12/19/2007 14:30:46, 3830, 706,  52.16,  17.17,   6.66
12/19/2007 14:30:46, 3830, 707,  46.59,  15.33,   6.65
12/19/2007 14:30:46, 3830, 708,  34.42,  11.33,   6.66
12/19/2007 14:30:46, 3830, 709,  41.70,  13.73,   6.67
12/19/2007 14:31:45, 3830, 706,  52.18,  17.18,   6.66
12/19/2007 14:31:45, 3830, 707,  46.58,  15.33,   6.65
12/19/2007 14:31:45, 3830, 708,  34.43,  11.33,   6.66
12/19/2007 14:31:45, 3830, 709,  41.71,  13.73,   6.67
12/19/2007 14:32:46, 3830, 706,  52.18,  17.18,   6.66
12/19/2007 14:32:46, 3830, 707,  46.57,  15.32,   6.65
12/19/2007 14:32:46, 3830, 708,  34.42,  11.33,   6.66
12/19/2007 14:32:46, 3830, 709,  41.70,  13.73,   6.67
12/19/2007 14:33:46, 3830, 706,  52.18,  17.18,   6.66
12/19/2007 14:33:46, 3830, 707,  46.55,  15.32,   6.65
12/19/2007 14:33:46, 3830, 708,  34.42,  11.33,   6.66
12/19/2007 14:33:46, 3830, 709,  41.71,  13.73,   6.67
12/19/2007 14:34:45, 3830, 706,  52.15,  17.17,   6.66
12/19/2007 14:34:45, 3830, 707,  46.57,  15.32,   6.65
12/19/2007 14:34:45, 3830, 708,  34.41,  11.32,   6.66
12/19/2007 14:34:45, 3830, 709,  41.70,  13.73,   6.67
12/19/2007 14:35:45, 3830, 706,  52.17,  17.17,   6.66
12/19/2007 14:35:45, 3830, 707,  46.56,  15.32,   6.65
12/19/2007 14:35:46, 3830, 708,  34.42,  11.33,   6.66
12/19/2007 14:35:46, 3830, 709,  41.72,  13.74,   6.67
12/19/2007 14:36:46, 3830, 706,  52.16,  17.17,   6.66
12/19/2007 14:36:46, 3830, 707,  46.55,  15.32,   6.65
12/19/2007 14:36:46, 3830, 708,  34.41,  11.32,   6.66
12/19/2007 14:36:46, 3830, 709,  41.71,  13.73,   6.67
12/19/2007 14:37:45, 3830, 706,  52.17,  17.17,   6.66
12/19/2007 14:37:45, 3830, 707,  46.55,  15.32,   6.65
12/19/2007 14:37:45, 3830, 708,  34.42,  11.33,   6.66
12/19/2007 14:37:45, 3830, 709,  41.72,  13.74,   6.67
12/19/2007 14:38:46, 3830, 706,  52.15,  17.17,   6.66
12/19/2007 14:38:46, 3830, 707,  46.54,  15.31,   6.65
12/19/2007 14:38:46, 3830, 708,  34.42,  11.33,   6.66
12/19/2007 14:38:46, 3830, 709,  41.71,  13.73,   6.67
12/19/2007 14:39:46, 3830, 706,  52.17,  17.17,   6.66
12/19/2007 14:39:46, 3830, 707,  46.54,  15.31,   6.65
12/19/2007 14:39:46, 3830, 708,  34.42,  11.33,   6.66
12/19/2007 14:39:46, 3830, 709,  41.72,  13.74,   6.67
12/19/2007 14:40:45, 3830, 706,  52.13,  17.16,   6.66
12/19/2007 14:40:45, 3830, 707,  46.54,  15.31,   6.65
12/19/2007 14:40:45, 3830, 708,  34.42,  11.33,   6.66
12/19/2007 14:40:45, 3830, 709,  41.73,  13.74,   6.67
12/19/2007 14:41:45, 3830, 706,  52.15,  17.16,   6.66
12/19/2007 14:41:45, 3830, 707,  46.53,  15.31,   6.65
12/19/2007 14:41:45, 3830, 708,  34.42,  11.33,   6.65
12/19/2007 14:41:46, 3830, 709,  41.73,  13.74,   6.67
12/19/2007 14:42:46, 3830, 706,  52.13,  17.16,   6.66
12/19/2007 14:42:46, 3830, 707,  46.53,  15.31,   6.65
12/19/2007 14:42:46, 3830, 708,  34.40,  11.32,   6.65
12/19/2007 14:42:46, 3830, 709,  41.72,  13.73,   6.67
12/19/2007 14:43:45, 3830, 706,  52.16,  17.17,   6.66
12/19/2007 14:43:45, 3830, 707,  46.52,  15.31,   6.65
12/19/2007 14:43:45, 3830, 708,  34.41,  11.32,   6.65
12/19/2007 14:43:45, 3830, 709,  41.73,  13.74,   6.67
12/19/2007 14:44:46, 3830, 706,  52.18,  17.18,   6.66
12/19/2007 14:44:46, 3830, 707,  46.54,  15.31,   6.64
12/19/2007 14:44:46, 3830, 708,  34.41,  11.32,   6.65
12/19/2007 14:44:46, 3830, 709,  41.72,  13.74,   6.67
12/19/2007 14:45:46, 3830, 706,  52.21,  17.19,   6.66
12/19/2007 14:45:46, 3830, 707,  46.52,  15.31,   6.64
12/19/2007 14:45:46, 3830, 708,  34.41,  11.32,   6.65
12/19/2007 14:45:46, 3830, 709,  41.73,  13.74,   6.67
12/19/2007 14:46:45, 3830, 706,  52.17,  17.17,   6.66
12/19/2007 14:46:45, 3830, 707,  46.51,  15.30,   6.64
12/19/2007 14:46:45, 3830, 708,  34.41,  11.32,   6.65
12/19/2007 14:46:45, 3830, 709,  41.73,  13.74,   6.67
12/19/2007 14:47:45, 3830, 706,  52.18,  17.18,   6.66
12/19/2007 14:47:46, 3830, 707,  46.51,  15.30,   6.64
12/19/2007 14:47:46, 3830, 708,  34.41,  11.32,   6.65
12/19/2007 14:47:46, 3830, 709,  41.74,  13.74,   6.67
12/19/2007 14:48:46, 3830, 706,  52.13,  17.16,   6.66
12/19/2007 14:48:46, 3830, 707,  46.53,  15.31,   6.64
12/19/2007 14:48:46, 3830, 708,  34.40,  11.32,   6.65
12/19/2007 14:48:46, 3830, 709,  41.73,  13.74,   6.67
12/19/2007 14:49:45, 3830, 706,  52.16,  17.17,   6.66
12/19/2007 14:49:45, 3830, 707,  46.52,  15.31,   6.64
12/19/2007 14:49:45, 3830, 708,  34.40,  11.32,   6.65
12/19/2007 14:49:45, 3830, 709,  41.75,  13.74,   6.67
12/19/2007 14:50:46, 3830, 706,  52.13,  17.16,   6.66
12/19/2007 14:50:46, 3830, 707,  46.51,  15.30,   6.64
12/19/2007 14:50:46, 3830, 708,  34.40,  11.32,   6.65
12/19/2007 14:50:46, 3830, 709,  41.74,  13.74,   6.67
12/19/2007 14:51:46, 3830, 706,  52.15,  17.16,   6.66
12/19/2007 14:51:46, 3830, 707,  46.52,  15.30,   6.64
12/19/2007 14:51:46, 3830, 708,  34.41,  11.32,   6.65
12/19/2007 14:51:46, 3830, 709,  41.75,  13.74,   6.67
12/19/2007 14:52:45, 3830, 706,  52.14,  17.16,   6.66
12/19/2007 14:52:45, 3830, 707,  46.53,  15.31,   6.64
12/19/2007 14:52:45, 3830, 708,  34.41,  11.32,   6.65
12/19/2007 14:52:45, 3830, 709,  41.74,  13.74,   6.66
12/19/2007 14:53:45, 3830, 706,  52.17,  17.17,   6.65
12/19/2007 14:53:45, 3830, 707,  46.53,  15.31,   6.64
12/19/2007 14:53:45, 3830, 708,  34.41,  11.32,   6.65
12/19/2007 14:53:46, 3830, 709,  41.75,  13.74,   6.66
12/19/2007 14:54:46, 3830, 706,  52.13,  17.16,   6.65
12/19/2007 14:54:46, 3830, 707,  46.53,  15.31,   6.64
12/19/2007 14:54:46, 3830, 708,  34.40,  11.32,   6.65
12/19/2007 14:54:46, 3830, 709,  41.75,  13.74,   6.66
12/19/2007 14:55:46, 3830, 706,  52.15,  17.16,   6.65
12/19/2007 14:55:46, 3830, 707,  46.53,  15.31,   6.64
12/19/2007 14:55:46, 3830, 708,  34.41,  11.32,   6.64
12/19/2007 14:55:46, 3830, 709,  41.76,  13.74,   6.66
12/19/2007 14:56:45, 3830, 706,  52.13,  17.15,   6.65
12/19/2007 14:56:45, 3830, 707,  46.53,  15.31,   6.63
12/19/2007 14:56:45, 3830, 708,  34.40,  11.32,   6.64
12/19/2007 14:56:45, 3830, 709,  41.75,  13.74,   6.66
12/19/2007 14:57:46, 3830, 706,  52.16,  17.16,   6.65
12/19/2007 14:57:46, 3830, 707,  46.53,  15.30,   6.63
12/19/2007 14:57:46, 3830, 708,  34.41,  11.32,   6.64
12/19/2007 14:57:46, 3830, 709,  41.77,  13.75,   6.66
12/19/2007 14:58:46, 3830, 706,  52.14,  17.15,   6.64
12/19/2007 14:58:46, 3830, 707,  46.53,  15.30,   6.63
12/19/2007 14:58:46, 3830, 708,  34.39,  11.31,   6.64
12/19/2007 14:58:46, 3830, 709,  41.76,  13.74,   6.65
12/19/2007 14:59:45, 3830, 706,  52.17,  17.16,   6.64
12/19/2007 14:59:45, 3830, 707,  46.50,  15.29,   6.63
12/19/2007 14:59:45, 3830, 708,  34.40,  11.31,   6.63
12/19/2007 14:59:45, 3830, 709,  41.77,  13.75,   6.65
12/19/2007 15:00:46, 3830, 706,  52.14,  17.15,   6.64
12/19/2007 15:00:46, 3830, 707,  46.52,  15.30,   6.63
12/19/2007 15:00:46, 3830, 708,  34.40,  11.31,   6.63
12/19/2007 15:00:46, 3830, 709,  41.77,  13.74,   6.65
12/19/2007 15:01:46, 3830, 706,  52.17,  17.16,   6.64
12/19/2007 15:01:46, 3830, 707,  46.52,  15.30,   6.62
12/19/2007 15:01:46, 3830, 708,  34.39,  11.31,   6.63
12/19/2007 15:01:46, 3830, 709,  41.78,  13.75,   6.65
12/19/2007 15:02:45, 3830, 706,  52.14,  17.15,   6.63
12/19/2007 15:02:45, 3830, 707,  46.62,  15.33,   6.62
12/19/2007 15:02:45, 3830, 708,  34.40,  11.31,   6.63
12/19/2007 15:02:45, 3830, 709,  41.78,  13.74,   6.64
12/19/2007 15:03:45, 3830, 706,  52.18,  17.16,   6.63
12/19/2007 15:03:46, 3830, 707,  46.63,  15.33,   6.62
12/19/2007 15:03:46, 3830, 708,  34.41,  11.31,   6.62
12/19/2007 15:03:46, 3830, 709,  41.78,  13.75,   6.64
12/19/2007 15:04:46, 3830, 706,  52.15,  17.15,   6.63
12/19/2007 15:04:46, 3830, 707,  46.63,  15.33,   6.62
12/19/2007 15:04:46, 3830, 708,  34.41,  11.31,   6.62
12/19/2007 15:04:46, 3830, 709,  41.78,  13.74,   6.64
12/19/2007 15:05:45, 3830, 706,  52.18,  17.16,   6.62
12/19/2007 15:05:45, 3830, 707,  46.68,  15.35,   6.61
12/19/2007 15:05:45, 3830, 708,  34.40,  11.31,   6.62
12/19/2007 15:05:45, 3830, 709,  41.79,  13.75,   6.63
12/19/2007 15:06:46, 3830, 706,  52.14,  17.15,   6.62
12/19/2007 15:06:46, 3830, 707,  46.70,  15.35,   6.61
12/19/2007 15:06:46, 3830, 708,  34.41,  11.31,   6.62
12/19/2007 15:06:46, 3830, 709,  41.79,  13.75,   6.63
12/19/2007 15:07:46, 3830, 706,  52.16,  17.15,   6.62
12/19/2007 15:07:46, 3830, 707,  46.64,  15.33,   6.61
12/19/2007 15:07:46, 3830, 708,  34.41,  11.31,   6.61
12/19/2007 15:07:46, 3830, 709,  41.80,  13.75,   6.63
12/19/2007 15:08:45, 3830, 706,  52.14,  17.15,   6.62
12/19/2007 15:08:45, 3830, 707,  46.64,  15.33,   6.61
12/19/2007 15:08:45, 3830, 708,  34.40,  11.31,   6.61
12/19/2007 15:08:46, 3830, 709,  41.79,  13.75,   6.63
12/19/2007 15:09:46, 3830, 706,  52.17,  17.15,   6.61
12/19/2007 15:09:46, 3830, 707,  46.60,  15.32,   6.60
12/19/2007 15:09:46, 3830, 708,  34.40,  11.31,   6.61
12/19/2007 15:09:46, 3830, 709,  41.80,  13.75,   6.62
12/19/2007 15:10:46, 3830, 706,  52.15,  17.15,   6.61
12/19/2007 15:10:46, 3830, 707,  46.65,  15.34,   6.60
12/19/2007 15:10:46, 3830, 708,  34.39,  11.30,   6.61
12/19/2007 15:10:46, 3830, 709,  41.80,  13.75,   6.62
12/19/2007 15:11:45, 3830, 706,  52.19,  17.16,   6.61
12/19/2007 15:11:45, 3830, 707,  46.63,  15.33,   6.60
12/19/2007 15:11:45, 3830, 708,  34.40,  11.31,   6.60
12/19/2007 15:11:45, 3830, 709,  41.80,  13.74,   6.62
12/19/2007 15:12:46, 3830, 706,  52.20,  17.16,   6.61
12/19/2007 15:12:46, 3830, 707,  46.68,  15.34,   6.60
12/19/2007 15:12:46, 3830, 708,  34.40,  11.31,   6.60
12/19/2007 15:12:46, 3830, 709,  41.80,  13.75,   6.62
12/19/2007 15:13:46, 3830, 706,  52.22,  17.17,   6.61
12/19/2007 15:13:46, 3830, 707,  46.65,  15.33,   6.60
12/19/2007 15:13:46, 3830, 708,  34.40,  11.31,   6.60
12/19/2007 15:13:46, 3830, 709,  41.81,  13.75,   6.62
12/19/2007 15:14:45, 3830, 706,  52.22,  17.17,   6.61
12/19/2007 15:14:45, 3830, 707,  46.72,  15.35,   6.59
12/19/2007 15:14:45, 3830, 708,  34.40,  11.30,   6.60
12/19/2007 15:14:45, 3830, 709,  41.80,  13.75,   6.62
12/19/2007 15:15:46, 3830, 706,  52.24,  17.17,   6.61
12/19/2007 15:15:46, 3830, 707,  46.73,  15.36,   6.59
12/19/2007 15:15:46, 3830, 708,  34.40,  11.30,   6.60
12/19/2007 15:15:46, 3830, 709,  41.82,  13.75,   6.62
12/19/2007 15:16:46, 3830, 706,  52.23,  17.17,   6.61
12/19/2007 15:16:46, 3830, 707,  46.75,  15.36,   6.59
12/19/2007 15:16:46, 3830, 708,  34.39,  11.30,   6.60
12/19/2007 15:16:46, 3830, 709,  41.80,  13.75,   6.62
12/19/2007 15:17:45, 3830, 706,  52.25,  17.18,   6.60
12/19/2007 15:17:45, 3830, 707,  46.78,  15.37,   6.59
12/19/2007 15:17:45, 3830, 708,  34.38,  11.30,   6.60
12/19/2007 15:17:45, 3830, 709,  41.81,  13.75,   6.61
12/19/2007 15:18:45, 3830, 706,  52.22,  17.17,   6.60
12/19/2007 15:18:46, 3830, 707,  46.84,  15.39,   6.59
12/19/2007 15:18:46, 3830, 708,  34.39,  11.30,   6.60
12/19/2007 15:18:46, 3830, 709,  41.81,  13.75,   6.61
12/19/2007 15:19:46, 3830, 706,  52.24,  17.17,   6.60
12/19/2007 15:19:46, 3830, 707,  46.82,  15.39,   6.59
12/19/2007 15:19:46, 3830, 708,  34.39,  11.30,   6.60
12/19/2007 15:19:46, 3830, 709,  41.82,  13.75,   6.61
12/19/2007 15:20:45, 3830, 706,  52.28,  17.19,   6.60
12/19/2007 15:20:45, 3830, 707,  46.80,  15.38,   6.59
12/19/2007 15:20:45, 3830, 708,  34.38,  11.30,   6.60
12/19/2007 15:20:45, 3830, 709,  41.81,  13.75,   6.61
12/19/2007 15:21:46, 3830, 706,  52.32,  17.20,   6.60
12/19/2007 15:21:46, 3830, 707,  46.82,  15.39,   6.59
12/19/2007 15:21:46, 3830, 708,  34.38,  11.30,   6.59
12/19/2007 15:21:46, 3830, 709,  41.82,  13.75,   6.61
12/19/2007 15:22:46, 3830, 706,  52.33,  17.20,   6.60
12/19/2007 15:22:46, 3830, 707,  46.78,  15.37,   6.59
12/19/2007 15:22:46, 3830, 708,  34.38,  11.30,   6.59
12/19/2007 15:22:46, 3830, 709,  41.82,  13.75,   6.61
12/19/2007 15:23:45, 3830, 706,  52.33,  17.20,   6.60
12/19/2007 15:23:45, 3830, 707,  46.74,  15.36,   6.59
12/19/2007 15:23:45, 3830, 708,  34.38,  11.30,   6.59
12/19/2007 15:23:45, 3830, 709,  41.83,  13.75,   6.61
12/19/2007 15:24:45, 3830, 706,  52.32,  17.20,   6.60
12/19/2007 15:24:45, 3830, 707,  46.67,  15.34,   6.59
12/19/2007 15:24:46, 3830, 708,  34.37,  11.29,   6.59
12/19/2007 15:24:46, 3830, 709,  41.83,  13.75,   6.61
12/19/2007 15:25:46, 3830, 706,  52.32,  17.20,   6.60
12/19/2007 15:25:46, 3830, 707,  46.67,  15.33,   6.58
12/19/2007 15:25:46, 3830, 708,  34.38,  11.30,   6.59
12/19/2007 15:25:46, 3830, 709,  41.82,  13.75,   6.61
12/19/2007 15:26:46, 3830, 706,  52.31,  17.19,   6.59
12/19/2007 15:26:46, 3830, 707,  46.65,  15.33,   6.58
12/19/2007 15:26:46, 3830, 708,  34.38,  11.30,   6.59
12/19/2007 15:26:46, 3830, 709,  41.82,  13.75,   6.60
12/19/2007 15:27:45, 3830, 706,  52.31,  17.19,   6.59
12/19/2007 15:27:45, 3830, 707,  46.67,  15.33,   6.58
12/19/2007 15:27:45, 3830, 708,  34.38,  11.30,   6.59
12/19/2007 15:27:45, 3830, 709,  41.83,  13.75,   6.60
12/19/2007 15:28:46, 3830, 706,  52.31,  17.19,   6.59
12/19/2007 15:28:46, 3830, 707,  46.64,  15.32,   6.58
12/19/2007 15:28:46, 3830, 708,  34.37,  11.29,   6.58
12/19/2007 15:28:46, 3830, 709,  41.82,  13.75,   6.60
12/19/2007 15:29:46, 3830, 706,  52.31,  17.19,   6.59
12/19/2007 15:29:46, 3830, 707,  46.70,  15.34,   6.58
12/19/2007 15:29:46, 3830, 708,  34.38,  11.29,   6.58
12/19/2007 15:29:46, 3830, 709,  41.84,  13.75,   6.60
12/19/2007 15:30:45, 3830, 706,  52.35,  17.20,   6.59
12/19/2007 15:30:45, 3830, 707,  46.67,  15.33,   6.58
12/19/2007 15:30:45, 3830, 708,  34.38,  11.29,   6.58
12/19/2007 15:30:45, 3830, 709,  41.83,  13.75,   6.60
12/19/2007 15:31:46, 3830, 706,  52.34,  17.20,   6.58
12/19/2007 15:31:46, 3830, 707,  46.68,  15.33,   6.57
12/19/2007 15:31:46, 3830, 708,  34.37,  11.29,   6.58
12/19/2007 15:31:46, 3830, 709,  41.84,  13.75,   6.60
12/19/2007 15:32:46, 3830, 706,  52.31,  17.19,   6.58
12/19/2007 15:32:46, 3830, 707,  46.63,  15.32,   6.57
12/19/2007 15:32:46, 3830, 708,  34.36,  11.29,   6.58
12/19/2007 15:32:46, 3830, 709,  41.84,  13.75,   6.59
12/19/2007 15:33:45, 3830, 706,  52.32,  17.19,   6.58
12/19/2007 15:33:45, 3830, 707,  46.59,  15.30,   6.57
12/19/2007 15:33:45, 3830, 708,  34.37,  11.29,   6.57
12/19/2007 15:33:45, 3830, 709,  41.85,  13.75,   6.59
12/19/2007 15:34:46, 3830, 706,  52.34,  17.19,   6.58
12/19/2007 15:34:46, 3830, 707,  46.58,  15.30,   6.57
12/19/2007 15:34:46, 3830, 708,  34.36,  11.29,   6.57
12/19/2007 15:34:46, 3830, 709,  41.84,  13.75,   6.59
12/19/2007 15:35:46, 3830, 706,  52.33,  17.19,   6.58
12/19/2007 15:35:46, 3830, 707,  46.62,  15.31,   6.57
12/19/2007 15:35:46, 3830, 708,  34.36,  11.29,   6.57
12/19/2007 15:35:46, 3830, 709,  41.85,  13.75,   6.59
12/19/2007 15:36:46, 3830, 706,  52.35,  17.20,   6.58
12/19/2007 15:36:46, 3830, 707,  46.66,  15.32,   6.56
12/19/2007 15:36:46, 3830, 708,  34.37,  11.29,   6.57
12/19/2007 15:36:47, 3830, 709,  41.85,  13.75,   6.59
12/19/2007 15:37:45, 3830, 706,  52.36,  17.20,   6.57
12/19/2007 15:37:45, 3830, 707,  46.71,  15.34,   6.56
12/19/2007 15:37:45, 3830, 708,  34.37,  11.29,   6.57
12/19/2007 15:37:45, 3830, 709,  41.85,  13.75,   6.58
12/19/2007 15:38:46, 3830, 706,  52.41,  17.22,   6.57
12/19/2007 15:38:46, 3830, 707,  46.67,  15.33,   6.56
12/19/2007 15:38:46, 3830, 708,  34.37,  11.29,   6.57
12/19/2007 15:38:46, 3830, 709,  41.85,  13.75,   6.58
12/19/2007 15:39:46, 3830, 706,  52.43,  17.22,   6.57
12/19/2007 15:39:46, 3830, 707,  46.66,  15.32,   6.56
12/19/2007 15:39:46, 3830, 708,  34.37,  11.29,   6.56
12/19/2007 15:39:46, 3830, 709,  41.86,  13.75,   6.58
12/19/2007 15:40:45, 3830, 706,  52.45,  17.23,   6.57
12/19/2007 15:40:45, 3830, 707,  46.61,  15.30,   6.56
12/19/2007 15:40:45, 3830, 708,  34.37,  11.29,   6.56
12/19/2007 15:40:45, 3830, 709,  41.85,  13.75,   6.58
12/19/2007 15:41:45, 3830, 706,  52.42,  17.22,   6.57
12/19/2007 15:41:46, 3830, 707,  46.59,  15.30,   6.56
12/19/2007 15:41:46, 3830, 708,  34.37,  11.29,   6.56
12/19/2007 15:41:46, 3830, 709,  41.86,  13.75,   6.58
12/19/2007 15:42:46, 3830, 706,  52.45,  17.23,   6.57
12/19/2007 15:42:46, 3830, 707,  46.57,  15.29,   6.55
12/19/2007 15:42:46, 3830, 708,  34.35,  11.28,   6.56
12/19/2007 15:42:46, 3830, 709,  41.85,  13.75,   6.58
12/19/2007 15:43:45, 3830, 706,  52.47,  17.23,   6.57
12/19/2007 15:43:45, 3830, 707,  46.59,  15.30,   6.55
12/19/2007 15:43:45, 3830, 708,  34.36,  11.28,   6.56
12/19/2007 15:43:45, 3830, 709,  41.87,  13.75,   6.58
12/19/2007 15:44:46, 3830, 706,  52.47,  17.23,   6.56
12/19/2007 15:44:46, 3830, 707,  46.58,  15.29,   6.55
12/19/2007 15:44:46, 3830, 708,  34.35,  11.28,   6.56
12/19/2007 15:44:46, 3830, 709,  41.86,  13.75,   6.57
12/19/2007 15:45:46, 3830, 706,  52.44,  17.22,   6.56
12/19/2007 15:45:46, 3830, 707,  46.59,  15.30,   6.55
12/19/2007 15:45:46, 3830, 708,  34.36,  11.28,   6.56
12/19/2007 15:45:46, 3830, 709,  41.87,  13.75,   6.57
12/19/2007 15:46:45, 3830, 706,  52.41,  17.21,   6.56
12/19/2007 15:46:45, 3830, 707,  46.57,  15.29,   6.55
12/19/2007 15:46:45, 3830, 708,  34.35,  11.28,   6.55
12/19/2007 15:46:45, 3830, 709,  41.86,  13.75,   6.57
12/19/2007 15:47:45, 3830, 706,  52.37,  17.20,   6.56
12/19/2007 15:47:46, 3830, 707,  46.59,  15.29,   6.55
12/19/2007 15:47:46, 3830, 708,  34.35,  11.28,   6.55
12/19/2007 15:47:46, 3830, 709,  41.87,  13.75,   6.57
12/19/2007 15:48:46, 3830, 706,  52.33,  17.18,   6.56
12/19/2007 15:48:46, 3830, 707,  46.59,  15.29,   6.55
12/19/2007 15:48:46, 3830, 708,  34.35,  11.28,   6.55
12/19/2007 15:48:46, 3830, 709,  41.87,  13.75,   6.57
12/19/2007 15:49:45, 3830, 706,  52.33,  17.18,   6.55
12/19/2007 15:49:45, 3830, 707,  46.56,  15.29,   6.54
12/19/2007 15:49:45, 3830, 708,  34.36,  11.28,   6.55
12/19/2007 15:49:45, 3830, 709,  41.88,  13.75,   6.57
12/19/2007 15:50:46, 3830, 706,  52.32,  17.18,   6.55
12/19/2007 15:50:46, 3830, 707,  46.59,  15.29,   6.54
12/19/2007 15:50:46, 3830, 708,  34.34,  11.27,   6.55
12/19/2007 15:50:46, 3830, 709,  41.87,  13.75,   6.57
12/19/2007 15:51:46, 3830, 706,  52.32,  17.18,   6.55
12/19/2007 15:51:46, 3830, 707,  46.64,  15.31,   6.54
12/19/2007 15:51:46, 3830, 708,  34.35,  11.28,   6.55
12/19/2007 15:51:46, 3830, 709,  41.88,  13.75,   6.56
12/19/2007 15:52:45, 3830, 706,  52.31,  17.18,   6.55
12/19/2007 15:52:45, 3830, 707,  46.64,  15.31,   6.54
12/19/2007 15:52:45, 3830, 708,  34.35,  11.27,   6.55
12/19/2007 15:52:45, 3830, 709,  41.87,  13.75,   6.56
12/19/2007 15:53:46, 3830, 706,  52.31,  17.18,   6.55
12/19/2007 15:53:46, 3830, 707,  46.66,  15.32,   6.54
12/19/2007 15:53:46, 3830, 708,  34.35,  11.28,   6.54
12/19/2007 15:53:46, 3830, 709,  41.88,  13.75,   6.56
12/19/2007 15:54:46, 3830, 706,  52.34,  17.18,   6.55
12/19/2007 15:54:46, 3830, 707,  46.71,  15.33,   6.54
12/19/2007 15:54:46, 3830, 708,  34.34,  11.27,   6.54
12/19/2007 15:54:46, 3830, 709,  41.87,  13.75,   6.56
12/19/2007 15:55:45, 3830, 706,  52.37,  17.19,   6.55
12/19/2007 15:55:45, 3830, 707,  46.72,  15.33,   6.54
12/19/2007 15:55:45, 3830, 708,  34.35,  11.27,   6.54
12/19/2007 15:55:45, 3830, 709,  41.89,  13.75,   6.56
12/19/2007 15:56:46, 3830, 706,  52.43,  17.21,   6.55
12/19/2007 15:56:46, 3830, 707,  46.70,  15.32,   6.53
12/19/2007 15:56:46, 3830, 708,  34.34,  11.27,   6.54
12/19/2007 15:56:46, 3830, 709,  41.88,  13.75,   6.56
12/19/2007 15:57:46, 3830, 706,  52.45,  17.22,   6.54
12/19/2007 15:57:46, 3830, 707,  46.68,  15.32,   6.53
12/19/2007 15:57:46, 3830, 708,  34.34,  11.27,   6.54
12/19/2007 15:57:46, 3830, 709,  41.89,  13.75,   6.56
12/19/2007 15:58:45, 3830, 706,  52.48,  17.23,   6.54
12/19/2007 15:58:45, 3830, 707,  46.70,  15.33,   6.53
12/19/2007 15:58:45, 3830, 708,  34.34,  11.27,   6.54
12/19/2007 15:58:45, 3830, 709,  41.88,  13.75,   6.55
12/19/2007 15:59:46, 3830, 706,  52.51,  17.24,   6.54
12/19/2007 15:59:46, 3830, 707,  46.73,  15.33,   6.53
12/19/2007 15:59:46, 3830, 708,  34.34,  11.27,   6.54
12/19/2007 15:59:46, 3830, 709,  41.89,  13.75,   6.55
12/19/2007 16:00:46, 3830, 706,  52.51,  17.24,   6.54
12/19/2007 16:00:46, 3830, 707,  46.73,  15.33,   6.53
12/19/2007 16:00:46, 3830, 708,  34.33,  11.27,   6.53
12/19/2007 16:00:46, 3830, 709,  41.88,  13.75,   6.55
12/19/2007 16:01:45, 3830, 706,  52.53,  17.24,   6.54
12/19/2007 16:01:45, 3830, 707,  46.74,  15.34,   6.53
12/19/2007 16:01:45, 3830, 708,  34.33,  11.27,   6.53
12/19/2007 16:01:46, 3830, 709,  41.89,  13.75,   6.55
12/19/2007 16:02:46, 3830, 706,  52.52,  17.24,   6.54
12/19/2007 16:02:46, 3830, 707,  46.69,  15.32,   6.53
12/19/2007 16:02:46, 3830, 708,  34.33,  11.27,   6.53
12/19/2007 16:02:46, 3830, 709,  41.88,  13.75,   6.55
12/19/2007 16:03:46, 3830, 706,  52.52,  17.24,   6.54
12/19/2007 16:03:46, 3830, 707,  46.73,  15.33,   6.52
12/19/2007 16:03:46, 3830, 708,  34.33,  11.27,   6.53
12/19/2007 16:03:46, 3830, 709,  41.90,  13.75,   6.55
12/19/2007 16:04:45, 3830, 706,  52.58,  17.26,   6.53
12/19/2007 16:04:45, 3830, 707,  46.69,  15.32,   6.52
12/19/2007 16:04:45, 3830, 708,  34.33,  11.27,   6.53
12/19/2007 16:04:45, 3830, 709,  41.89,  13.75,   6.55
12/19/2007 16:05:46, 3830, 706,  52.59,  17.26,   6.53
12/19/2007 16:05:46, 3830, 707,  46.71,  15.33,   6.52
12/19/2007 16:05:46, 3830, 708,  34.33,  11.26,   6.53
12/19/2007 16:05:46, 3830, 709,  41.90,  13.76,   6.54
12/19/2007 16:06:46, 3830, 706,  52.54,  17.24,   6.53
12/19/2007 16:06:46, 3830, 707,  46.73,  15.33,   6.52
12/19/2007 16:06:46, 3830, 708,  34.32,  11.26,   6.53
12/19/2007 16:06:46, 3830, 709,  41.89,  13.75,   6.54
12/19/2007 16:07:45, 3830, 706,  52.53,  17.24,   6.53
12/19/2007 16:07:45, 3830, 707,  46.79,  15.35,   6.52
12/19/2007 16:07:45, 3830, 708,  34.33,  11.26,   6.53
12/19/2007 16:07:45, 3830, 709,  41.90,  13.75,   6.54
12/19/2007 16:08:46, 3830, 706,  52.56,  17.25,   6.53
12/19/2007 16:08:46, 3830, 707,  46.74,  15.33,   6.52
12/19/2007 16:08:46, 3830, 708,  34.32,  11.26,   6.52
12/19/2007 16:08:46, 3830, 709,  41.90,  13.75,   6.54
12/19/2007 16:09:46, 3830, 706,  52.59,  17.26,   6.53
12/19/2007 16:09:46, 3830, 707,  46.74,  15.33,   6.51
12/19/2007 16:09:46, 3830, 708,  34.34,  11.26,   6.52
12/19/2007 16:09:46, 3830, 709,  41.91,  13.75,   6.54
12/19/2007 16:10:45, 3830, 706,  52.56,  17.25,   6.53
12/19/2007 16:10:45, 3830, 707,  46.69,  15.31,   6.51
12/19/2007 16:10:45, 3830, 708,  34.32,  11.26,   6.52
12/19/2007 16:10:45, 3830, 709,  41.90,  13.75,   6.54
12/19/2007 16:11:45, 3830, 706,  52.52,  17.23,   6.52
12/19/2007 16:11:46, 3830, 707,  46.73,  15.33,   6.51
12/19/2007 16:11:46, 3830, 708,  34.32,  11.26,   6.52
12/19/2007 16:11:46, 3830, 709,  41.91,  13.75,   6.54
12/19/2007 16:12:46, 3830, 706,  52.54,  17.24,   6.52
12/19/2007 16:12:46, 3830, 707,  46.76,  15.34,   6.51
12/19/2007 16:12:46, 3830, 708,  34.32,  11.26,   6.52
12/19/2007 16:12:46, 3830, 709,  41.90,  13.75,   6.53
12/19/2007 16:13:45, 3830, 706,  52.54,  17.24,   6.52
12/19/2007 16:13:45, 3830, 707,  46.80,  15.35,   6.51
12/19/2007 16:13:45, 3830, 708,  34.32,  11.26,   6.52
12/19/2007 16:13:45, 3830, 709,  41.91,  13.75,   6.53
12/19/2007 16:14:46, 3830, 706,  52.57,  17.25,   6.52
12/19/2007 16:14:46, 3830, 707,  46.87,  15.37,   6.51
12/19/2007 16:14:46, 3830, 708,  34.31,  11.25,   6.52
12/19/2007 16:14:46, 3830, 709,  41.90,  13.75,   6.53
12/19/2007 16:15:46, 3830, 706,  52.53,  17.23,   6.52
12/19/2007 16:15:46, 3830, 707,  46.95,  15.40,   6.51
12/19/2007 16:15:46, 3830, 708,  34.32,  11.26,   6.51
12/19/2007 16:15:46, 3830, 709,  41.91,  13.75,   6.53
12/19/2007 16:16:45, 3830, 706,  52.53,  17.23,   6.52
12/19/2007 16:16:45, 3830, 707,  46.95,  15.40,   6.51
12/19/2007 16:16:45, 3830, 708,  34.31,  11.25,   6.51
12/19/2007 16:16:45, 3830, 709,  41.90,  13.75,   6.53
12/19/2007 16:17:45, 3830, 706,  52.54,  17.24,   6.52
12/19/2007 16:17:46, 3830, 707,  46.94,  15.40,   6.50
12/19/2007 16:17:46, 3830, 708,  34.32,  11.26,   6.51
12/19/2007 16:17:46, 3830, 709,  41.91,  13.75,   6.53
12/19/2007 16:18:46, 3830, 706,  52.54,  17.23,   6.51
12/19/2007 16:18:46, 3830, 707,  46.95,  15.40,   6.50
12/19/2007 16:18:46, 3830, 708,  34.30,  11.25,   6.51
12/19/2007 16:18:46, 3830, 709,  41.91,  13.75,   6.53
12/19/2007 16:19:45, 3830, 706,  52.50,  17.22,   6.51
12/19/2007 16:19:45, 3830, 707,  46.88,  15.37,   6.50
12/19/2007 16:19:45, 3830, 708,  34.31,  11.25,   6.51
12/19/2007 16:19:45, 3830, 709,  41.93,  13.76,   6.53
12/19/2007 16:20:46, 3830, 706,  52.48,  17.22,   6.51
12/19/2007 16:20:46, 3830, 707,  46.85,  15.36,   6.50
12/19/2007 16:20:46, 3830, 708,  34.30,  11.25,   6.51
12/19/2007 16:20:46, 3830, 709,  41.91,  13.75,   6.53
12/19/2007 16:21:46, 3830, 706,  52.44,  17.20,   6.51
12/19/2007 16:21:46, 3830, 707,  46.89,  15.38,   6.50
12/19/2007 16:21:46, 3830, 708,  34.31,  11.25,   6.51
12/19/2007 16:21:46, 3830, 709,  41.92,  13.75,   6.52
12/19/2007 16:22:45, 3830, 706,  52.42,  17.19,   6.51
12/19/2007 16:22:45, 3830, 707,  46.88,  15.37,   6.50
12/19/2007 16:22:45, 3830, 708,  34.30,  11.25,   6.51
12/19/2007 16:22:45, 3830, 709,  41.91,  13.75,   6.52
12/19/2007 16:23:45, 3830, 706,  52.41,  17.19,   6.51
12/19/2007 16:23:45, 3830, 707,  46.89,  15.37,   6.50
12/19/2007 16:23:45, 3830, 708,  34.31,  11.25,   6.50
12/19/2007 16:23:46, 3830, 709,  41.92,  13.75,   6.52
12/19/2007 16:24:46, 3830, 706,  52.42,  17.19,   6.51
12/19/2007 16:24:46, 3830, 707,  46.91,  15.38,   6.49
12/19/2007 16:24:46, 3830, 708,  34.30,  11.25,   6.50
12/19/2007 16:24:46, 3830, 709,  41.92,  13.75,   6.52
12/19/2007 16:25:46, 3830, 706,  52.42,  17.19,   6.50
12/19/2007 16:25:46, 3830, 707,  46.91,  15.38,   6.49
12/19/2007 16:25:46, 3830, 708,  34.30,  11.25,   6.50
12/19/2007 16:25:46, 3830, 709,  41.92,  13.75,   6.52
12/19/2007 16:26:45, 3830, 706,  52.45,  17.20,   6.50
12/19/2007 16:26:45, 3830, 707,  46.93,  15.38,   6.49
12/19/2007 16:26:45, 3830, 708,  34.30,  11.25,   6.50
12/19/2007 16:26:45, 3830, 709,  41.92,  13.75,   6.52
12/19/2007 16:27:46, 3830, 706,  52.43,  17.20,   6.50
12/19/2007 16:27:46, 3830, 707,  46.93,  15.38,   6.49
12/19/2007 16:27:46, 3830, 708,  34.30,  11.25,   6.50
12/19/2007 16:27:46, 3830, 709,  41.93,  13.75,   6.52
12/19/2007 16:28:46, 3830, 706,  52.40,  17.18,   6.50
12/19/2007 16:28:46, 3830, 707,  46.97,  15.40,   6.49
12/19/2007 16:28:46, 3830, 708,  34.29,  11.24,   6.50
12/19/2007 16:28:46, 3830, 709,  41.92,  13.75,   6.51
12/19/2007 16:29:45, 3830, 706,  52.39,  17.18,   6.50
12/19/2007 16:29:45, 3830, 707,  46.93,  15.38,   6.49
12/19/2007 16:29:45, 3830, 708,  34.31,  11.25,   6.50
12/19/2007 16:29:45, 3830, 709,  41.94,  13.76,   6.51
12/19/2007 16:30:46, 3830, 706,  52.43,  17.19,   6.50
12/19/2007 16:30:46, 3830, 707,  46.91,  15.38,   6.48
12/19/2007 16:30:46, 3830, 708,  34.29,  11.24,   6.49
12/19/2007 16:30:46, 3830, 709,  41.93,  13.75,   6.51
12/19/2007 16:31:46, 3830, 706,  52.44,  17.20,   6.50
12/19/2007 16:31:46, 3830, 707,  46.93,  15.38,   6.48
12/19/2007 16:31:46, 3830, 708,  34.30,  11.25,   6.49
12/19/2007 16:31:46, 3830, 709,  41.94,  13.76,   6.51
12/19/2007 16:32:45, 3830, 706,  52.43,  17.19,   6.49
12/19/2007 16:32:45, 3830, 707,  46.91,  15.38,   6.48
12/19/2007 16:32:45, 3830, 708,  34.29,  11.24,   6.49
12/19/2007 16:32:45, 3830, 709,  41.93,  13.75,   6.51
12/19/2007 16:33:45, 3830, 706,  52.43,  17.19,   6.49
12/19/2007 16:33:45, 3830, 707,  46.91,  15.38,   6.48
12/19/2007 16:33:46, 3830, 708,  34.30,  11.24,   6.49
12/19/2007 16:33:46, 3830, 709,  41.94,  13.75,   6.51
12/19/2007 16:34:46, 3830, 706,  52.46,  17.20,   6.49
12/19/2007 16:34:46, 3830, 707,  46.89,  15.37,   6.48
12/19/2007 16:34:46, 3830, 708,  34.28,  11.24,   6.49
12/19/2007 16:34:46, 3830, 709,  41.93,  13.75,   6.51
12/19/2007 16:35:45, 3830, 706,  52.46,  17.20,   6.49
12/19/2007 16:35:45, 3830, 707,  46.86,  15.36,   6.48
12/19/2007 16:35:45, 3830, 708,  34.29,  11.24,   6.49
12/19/2007 16:35:45, 3830, 709,  41.94,  13.75,   6.50
12/19/2007 16:36:46, 3830, 706,  52.48,  17.21,   6.49
12/19/2007 16:36:46, 3830, 707,  46.88,  15.36,   6.47
12/19/2007 16:36:46, 3830, 708,  34.28,  11.24,   6.49
12/19/2007 16:36:46, 3830, 709,  41.94,  13.75,   6.50
12/19/2007 16:37:46, 3830, 706,  52.51,  17.21,   6.49
12/19/2007 16:37:46, 3830, 707,  46.91,  15.37,   6.47
12/19/2007 16:37:46, 3830, 708,  34.30,  11.24,   6.48
12/19/2007 16:37:46, 3830, 709,  41.94,  13.75,   6.50
12/19/2007 16:38:45, 3830, 706,  52.50,  17.21,   6.49
12/19/2007 16:38:45, 3830, 707,  46.93,  15.38,   6.47
12/19/2007 16:38:45, 3830, 708,  34.28,  11.24,   6.48
12/19/2007 16:38:45, 3830, 709,  41.95,  13.76,   6.50
12/19/2007 16:39:45, 3830, 706,  52.49,  17.21,   6.49
12/19/2007 16:39:45, 3830, 707,  46.96,  15.39,   6.47
12/19/2007 16:39:45, 3830, 708,  34.29,  11.24,   6.48
12/19/2007 16:39:46, 3830, 709,  41.95,  13.75,   6.50
12/19/2007 16:40:46, 3830, 706,  52.47,  17.20,   6.49
12/19/2007 16:40:46, 3830, 707,  46.94,  15.38,   6.47
12/19/2007 16:40:46, 3830, 708,  34.28,  11.23,   6.48
12/19/2007 16:40:46, 3830, 709,  41.94,  13.75,   6.50
12/19/2007 16:41:46, 3830, 706,  52.47,  17.20,   6.48
12/19/2007 16:41:46, 3830, 707,  46.95,  15.39,   6.47
12/19/2007 16:41:46, 3830, 708,  34.28,  11.24,   6.48
12/19/2007 16:41:46, 3830, 709,  41.95,  13.75,   6.50
12/19/2007 16:42:45, 3830, 706,  52.46,  17.20,   6.48
12/19/2007 16:42:45, 3830, 707,  47.00,  15.40,   6.47
12/19/2007 16:42:45, 3830, 708,  34.27,  11.23,   6.48
12/19/2007 16:42:45, 3830, 709,  41.95,  13.75,   6.50
12/19/2007 16:43:46, 3830, 706,  52.43,  17.19,   6.48
12/19/2007 16:43:46, 3830, 707,  47.04,  15.41,   6.47
12/19/2007 16:43:46, 3830, 708,  34.28,  11.24,   6.48
12/19/2007 16:43:46, 3830, 709,  41.95,  13.75,   6.50
12/19/2007 16:44:46, 3830, 706,  52.45,  17.19,   6.48
12/19/2007 16:44:46, 3830, 707,  47.09,  15.43,   6.47
12/19/2007 16:44:46, 3830, 708,  34.28,  11.23,   6.48
12/19/2007 16:44:46, 3830, 709,  41.94,  13.75,   6.50
12/19/2007 16:45:45, 3830, 706,  52.41,  17.18,   6.48
12/19/2007 16:45:45, 3830, 707,  47.12,  15.44,   6.47
12/19/2007 16:45:45, 3830, 708,  34.27,  11.23,   6.48
12/19/2007 16:45:46, 3830, 709,  41.96,  13.76,   6.50
12/19/2007 16:46:46, 3830, 706,  52.40,  17.18,   6.48
12/19/2007 16:46:46, 3830, 707,  47.17,  15.46,   6.47
12/19/2007 16:46:46, 3830, 708,  34.27,  11.23,   6.48
12/19/2007 16:46:46, 3830, 709,  41.94,  13.75,   6.50
12/19/2007 16:47:45, 3830, 706,  52.35,  17.16,   6.48
12/19/2007 16:47:45, 3830, 707,  47.24,  15.48,   6.47
12/19/2007 16:47:45, 3830, 708,  34.27,  11.23,   6.48
12/19/2007 16:47:45, 3830, 709,  41.95,  13.75,   6.50
12/19/2007 16:48:46, 3830, 706,  52.34,  17.16,   6.48
12/19/2007 16:48:46, 3830, 707,  47.30,  15.50,   6.47
12/19/2007 16:48:46, 3830, 708,  34.26,  11.23,   6.48
12/19/2007 16:48:46, 3830, 709,  41.95,  13.76,   6.50
12/19/2007 16:49:46, 3830, 706,  52.33,  17.16,   6.49
12/19/2007 16:49:46, 3830, 707,  47.34,  15.51,   6.47
12/19/2007 16:49:46, 3830, 708,  34.27,  11.23,   6.48
12/19/2007 16:49:46, 3830, 709,  41.96,  13.76,   6.50
12/19/2007 16:50:45, 3830, 706,  52.34,  17.16,   6.49
12/19/2007 16:50:45, 3830, 707,  47.36,  15.52,   6.47
12/19/2007 16:50:45, 3830, 708,  34.25,  11.23,   6.48
12/19/2007 16:50:45, 3830, 709,  41.94,  13.75,   6.50
12/19/2007 16:51:45, 3830, 706,  52.34,  17.16,   6.49
12/19/2007 16:51:45, 3830, 707,  47.39,  15.53,   6.47
12/19/2007 16:51:45, 3830, 708,  34.26,  11.23,   6.48
12/19/2007 16:51:46, 3830, 709,  41.95,  13.76,   6.50
12/19/2007 16:52:46, 3830, 706,  52.35,  17.16,   6.49
12/19/2007 16:52:46, 3830, 707,  47.32,  15.51,   6.47
12/19/2007 16:52:46, 3830, 708,  34.25,  11.23,   6.49
12/19/2007 16:52:46, 3830, 709,  41.95,  13.76,   6.50
12/19/2007 16:53:45, 3830, 706,  52.34,  17.16,   6.49
12/19/2007 16:53:45, 3830, 707,  47.16,  15.45,   6.47
12/19/2007 16:53:45, 3830, 708,  34.26,  11.23,   6.49
12/19/2007 16:53:45, 3830, 709,  41.96,  13.76,   6.50
12/19/2007 16:54:46, 3830, 706,  52.31,  17.15,   6.49
12/19/2007 16:54:46, 3830, 707,  47.05,  15.42,   6.47
12/19/2007 16:54:46, 3830, 708,  34.25,  11.23,   6.49
12/19/2007 16:54:46, 3830, 709,  41.95,  13.76,   6.50
12/19/2007 16:55:46, 3830, 706,  52.33,  17.16,   6.49
12/19/2007 16:55:46, 3830, 707,  47.04,  15.42,   6.47
12/19/2007 16:55:46, 3830, 708,  34.26,  11.23,   6.49
12/19/2007 16:55:46, 3830, 709,  41.95,  13.76,   6.51
12/19/2007 16:56:45, 3830, 706,  52.34,  17.16,   6.49
12/19/2007 16:56:45, 3830, 707,  47.02,  15.41,   6.47
12/19/2007 16:56:45, 3830, 708,  34.25,  11.23,   6.49
12/19/2007 16:56:45, 3830, 709,  41.95,  13.76,   6.51
12/19/2007 16:57:45, 3830, 706,  52.33,  17.16,   6.49
12/19/2007 16:57:45, 3830, 707,  47.04,  15.42,   6.48
12/19/2007 16:57:45, 3830, 708,  34.24,  11.22,   6.49
12/19/2007 16:57:46, 3830, 709,  41.95,  13.76,   6.51
12/19/2007 16:58:46, 3830, 706,  52.35,  17.16,   6.49
12/19/2007 16:58:46, 3830, 707,  47.08,  15.43,   6.48
12/19/2007 16:58:46, 3830, 708,  34.24,  11.22,   6.49
12/19/2007 16:58:46, 3830, 709,  41.94,  13.76,   6.51
12/19/2007 16:59:45, 3830, 706,  52.35,  17.16,   6.49
12/19/2007 16:59:45, 3830, 707,  47.12,  15.44,   6.48
12/19/2007 16:59:45, 3830, 708,  34.24,  11.23,   6.49
12/19/2007 16:59:45, 3830, 709,  41.95,  13.76,   6.51
12/19/2007 17:00:46, 3830, 706,  52.32,  17.15,   6.49
12/19/2007 17:00:46, 3830, 707,  47.20,  15.47,   6.48
12/19/2007 17:00:46, 3830, 708,  34.23,  11.22,   6.49
12/19/2007 17:00:46, 3830, 709,  41.95,  13.76,   6.51
12/19/2007 17:01:46, 3830, 706,  52.30,  17.15,   6.49
12/19/2007 17:01:46, 3830, 707,  47.27,  15.49,   6.48
12/19/2007 17:01:46, 3830, 708,  34.24,  11.22,   6.49
12/19/2007 17:01:46, 3830, 709,  41.96,  13.76,   6.51
12/19/2007 17:02:45, 3830, 706,  52.32,  17.15,   6.49
12/19/2007 17:02:45, 3830, 707,  47.35,  15.52,   6.48
12/19/2007 17:02:45, 3830, 708,  34.24,  11.22,   6.49
12/19/2007 17:02:45, 3830, 709,  41.95,  13.76,   6.51
12/19/2007 17:03:45, 3830, 706,  52.30,  17.15,   6.49
12/19/2007 17:03:45, 3830, 707,  47.44,  15.55,   6.48
12/19/2007 17:03:45, 3830, 708,  34.24,  11.23,   6.49
12/19/2007 17:03:46, 3830, 709,  41.96,  13.76,   6.51
12/19/2007 17:04:46, 3830, 706,  52.27,  17.14,   6.49
12/19/2007 17:04:46, 3830, 707,  47.51,  15.57,   6.48
12/19/2007 17:04:46, 3830, 708,  34.23,  11.22,   6.49
12/19/2007 17:04:46, 3830, 709,  41.96,  13.76,   6.50
12/19/2007 17:05:45, 3830, 706,  52.25,  17.13,   6.49
12/19/2007 17:05:45, 3830, 707,  47.33,  15.51,   6.48
12/19/2007 17:05:45, 3830, 708,  34.23,  11.22,   6.49
12/19/2007 17:05:45, 3830, 709,  41.97,  13.76,   6.50
12/19/2007 17:06:46, 3830, 706,  52.21,  17.12,   6.49
12/19/2007 17:06:46, 3830, 707,  47.11,  15.44,   6.47
12/19/2007 17:06:46, 3830, 708,  34.23,  11.22,   6.49
12/19/2007 17:06:46, 3830, 709,  41.95,  13.76,   6.50
12/19/2007 17:07:46, 3830, 706,  52.22,  17.12,   6.49
12/19/2007 17:07:46, 3830, 707,  47.11,  15.44,   6.47
12/19/2007 17:07:46, 3830, 708,  34.23,  11.22,   6.49
12/19/2007 17:07:46, 3830, 709,  41.96,  13.76,   6.50
12/19/2007 17:08:45, 3830, 706,  52.20,  17.11,   6.49
12/19/2007 17:08:45, 3830, 707,  46.95,  15.39,   6.47
12/19/2007 17:08:45, 3830, 708,  34.24,  11.22,   6.48
12/19/2007 17:08:45, 3830, 709,  41.95,  13.76,   6.50
12/19/2007 17:09:45, 3830, 706,  52.22,  17.12,   6.48
12/19/2007 17:09:45, 3830, 707,  46.91,  15.37,   6.47
12/19/2007 17:09:45, 3830, 708,  34.24,  11.22,   6.48
12/19/2007 17:09:45, 3830, 709,  41.97,  13.76,   6.50
12/19/2007 17:10:46, 3830, 706,  52.23,  17.12,   6.48
12/19/2007 17:10:46, 3830, 707,  46.81,  15.34,   6.47
12/19/2007 17:10:46, 3830, 708,  34.23,  11.22,   6.48
12/19/2007 17:10:46, 3830, 709,  41.96,  13.76,   6.50
12/19/2007 17:11:46, 3830, 706,  52.24,  17.12,   6.48
12/19/2007 17:11:46, 3830, 707,  46.76,  15.32,   6.47
12/19/2007 17:11:46, 3830, 708,  34.23,  11.22,   6.48
12/19/2007 17:11:46, 3830, 709,  41.97,  13.76,   6.50
12/19/2007 17:12:45, 3830, 706,  52.21,  17.11,   6.48
12/19/2007 17:12:45, 3830, 707,  46.72,  15.31,   6.46
12/19/2007 17:12:45, 3830, 708,  34.24,  11.22,   6.48
12/19/2007 17:12:45, 3830, 709,  41.97,  13.76,   6.50
12/19/2007 17:13:46, 3830, 706,  52.20,  17.11,   6.48
12/19/2007 17:13:46, 3830, 707,  46.70,  15.30,   6.46
12/19/2007 17:13:46, 3830, 708,  34.23,  11.22,   6.48
12/19/2007 17:13:46, 3830, 709,  41.98,  13.76,   6.50
12/19/2007 17:14:46, 3830, 706,  52.19,  17.11,   6.48
12/19/2007 17:14:46, 3830, 707,  46.67,  15.29,   6.46
12/19/2007 17:14:46, 3830, 708,  34.23,  11.22,   6.48
12/19/2007 17:14:46, 3830, 709,  41.97,  13.76,   6.49
12/19/2007 17:15:45, 3830, 706,  52.20,  17.11,   6.48
12/19/2007 17:15:45, 3830, 707,  46.70,  15.30,   6.46
12/19/2007 17:15:45, 3830, 708,  34.23,  11.22,   6.48
12/19/2007 17:15:45, 3830, 709,  41.98,  13.76,   6.49
12/19/2007 17:16:46, 3830, 706,  52.18,  17.10,   6.48
12/19/2007 17:16:46, 3830, 707,  46.69,  15.30,   6.46
12/19/2007 17:16:46, 3830, 708,  34.23,  11.22,   6.48
12/19/2007 17:16:46, 3830, 709,  41.97,  13.76,   6.49
12/19/2007 17:17:46, 3830, 706,  52.19,  17.10,   6.47
12/19/2007 17:17:46, 3830, 707,  46.75,  15.32,   6.46
12/19/2007 17:17:46, 3830, 708,  34.24,  11.22,   6.47
12/19/2007 17:17:46, 3830, 709,  41.98,  13.76,   6.49
12/19/2007 17:18:45, 3830, 706,  52.16,  17.09,   6.47
12/19/2007 17:18:45, 3830, 707,  46.78,  15.32,   6.46
12/19/2007 17:18:45, 3830, 708,  34.23,  11.22,   6.47
12/19/2007 17:18:45, 3830, 709,  41.98,  13.76,   6.49
12/19/2007 17:19:45, 3830, 706,  52.18,  17.10,   6.47
12/19/2007 17:19:46, 3830, 707,  46.81,  15.33,   6.45
12/19/2007 17:19:46, 3830, 708,  34.23,  11.21,   6.47
12/19/2007 17:19:46, 3830, 709,  41.99,  13.76,   6.49
12/19/2007 17:20:46, 3830, 706,  52.17,  17.10,   6.47
12/19/2007 17:20:46, 3830, 707,  46.88,  15.36,   6.45
12/19/2007 17:20:46, 3830, 708,  34.22,  11.21,   6.47
12/19/2007 17:20:46, 3830, 709,  41.99,  13.76,   6.49
12/19/2007 17:21:45, 3830, 706,  52.17,  17.10,   6.47
12/19/2007 17:21:45, 3830, 707,  46.98,  15.39,   6.45
12/19/2007 17:21:45, 3830, 708,  34.23,  11.22,   6.47
12/19/2007 17:21:45, 3830, 709,  41.99,  13.76,   6.49
12/19/2007 17:22:46, 3830, 706,  52.15,  17.09,   6.47
12/19/2007 17:22:46, 3830, 707,  47.08,  15.42,   6.45
12/19/2007 17:22:46, 3830, 708,  34.22,  11.21,   6.47
12/19/2007 17:22:46, 3830, 709,  41.98,  13.76,   6.48
12/19/2007 17:23:46, 3830, 706,  52.14,  17.09,   6.47
12/19/2007 17:23:46, 3830, 707,  47.19,  15.46,   6.45
12/19/2007 17:23:46, 3830, 708,  34.22,  11.21,   6.47
12/19/2007 17:23:46, 3830, 709,  41.99,  13.76,   6.48
12/19/2007 17:24:45, 3830, 706,  52.12,  17.08,   6.46
12/19/2007 17:24:45, 3830, 707,  47.31,  15.49,   6.45
12/19/2007 17:24:45, 3830, 708,  34.22,  11.21,   6.46
12/19/2007 17:24:45, 3830, 709,  41.98,  13.76,   6.48
12/19/2007 17:25:45, 3830, 706,  52.12,  17.08,   6.46
12/19/2007 17:25:46, 3830, 707,  47.43,  15.54,   6.45
12/19/2007 17:25:46, 3830, 708,  34.22,  11.21,   6.46
12/19/2007 17:25:46, 3830, 709,  41.99,  13.76,   6.48
12/19/2007 17:26:46, 3830, 706,  52.07,  17.06,   6.46
12/19/2007 17:26:46, 3830, 707,  47.56,  15.58,   6.45
12/19/2007 17:26:46, 3830, 708,  34.21,  11.21,   6.46
12/19/2007 17:26:46, 3830, 709,  41.99,  13.76,   6.48
12/19/2007 17:27:45, 3830, 706,  52.08,  17.06,   6.46
12/19/2007 17:27:45, 3830, 707,  47.70,  15.62,   6.45
12/19/2007 17:27:45, 3830, 708,  34.22,  11.21,   6.46
12/19/2007 17:27:45, 3830, 709,  42.00,  13.77,   6.48
12/19/2007 17:28:46, 3830, 706,  52.10,  17.07,   6.46
12/19/2007 17:28:46, 3830, 707,  47.84,  15.67,   6.45
12/19/2007 17:28:46, 3830, 708,  34.22,  11.21,   6.46
12/19/2007 17:28:46, 3830, 709,  42.00,  13.76,   6.48
12/19/2007 17:29:46, 3830, 706,  52.12,  17.07,   6.46
12/19/2007 17:29:46, 3830, 707,  47.97,  15.71,   6.45
12/19/2007 17:29:46, 3830, 708,  34.22,  11.21,   6.46
12/19/2007 17:29:46, 3830, 709,  42.00,  13.77,   6.48
12/19/2007 17:30:45, 3830, 706,  52.11,  17.07,   6.46
12/19/2007 17:30:45, 3830, 707,  48.09,  15.75,   6.45
12/19/2007 17:30:45, 3830, 708,  34.22,  11.21,   6.46
12/19/2007 17:30:45, 3830, 709,  42.00,  13.76,   6.48
12/19/2007 17:31:45, 3830, 706,  52.10,  17.07,   6.46
12/19/2007 17:31:45, 3830, 707,  48.21,  15.79,   6.45
12/19/2007 17:31:45, 3830, 708,  34.22,  11.21,   6.46
12/19/2007 17:31:46, 3830, 709,  42.00,  13.77,   6.47
12/19/2007 17:32:46, 3830, 706,  52.07,  17.06,   6.46
12/19/2007 17:32:46, 3830, 707,  48.33,  15.83,   6.45
12/19/2007 17:32:46, 3830, 708,  34.21,  11.21,   6.46
12/19/2007 17:32:46, 3830, 709,  42.00,  13.76,   6.47
12/19/2007 17:33:45, 3830, 706,  52.07,  17.06,   6.46
12/19/2007 17:33:45, 3830, 707,  48.42,  15.86,   6.44
12/19/2007 17:33:45, 3830, 708,  34.22,  11.21,   6.45
12/19/2007 17:33:45, 3830, 709,  42.01,  13.77,   6.47
12/19/2007 17:34:46, 3830, 706,  52.09,  17.06,   6.45
12/19/2007 17:34:46, 3830, 707,  48.38,  15.84,   6.44
12/19/2007 17:34:46, 3830, 708,  34.21,  11.21,   6.45
12/19/2007 17:34:46, 3830, 709,  42.00,  13.76,   6.47
12/19/2007 17:35:46, 3830, 706,  52.12,  17.07,   6.45
12/19/2007 17:35:46, 3830, 707,  48.08,  15.75,   6.44
12/19/2007 17:35:46, 3830, 708,  34.23,  11.21,   6.45
12/19/2007 17:35:46, 3830, 709,  42.02,  13.77,   6.47
12/19/2007 17:36:45, 3830, 706,  52.17,  17.09,   6.45
12/19/2007 17:36:45, 3830, 707,  47.72,  15.63,   6.44
12/19/2007 17:36:45, 3830, 708,  34.22,  11.21,   6.45
12/19/2007 17:36:45, 3830, 709,  42.00,  13.76,   6.47
12/19/2007 17:37:45, 3830, 706,  52.17,  17.09,   6.45
12/19/2007 17:37:45, 3830, 707,  47.51,  15.56,   6.44
12/19/2007 17:37:45, 3830, 708,  34.21,  11.21,   6.45
12/19/2007 17:37:46, 3830, 709,  42.02,  13.77,   6.47
12/19/2007 17:38:46, 3830, 706,  52.19,  17.10,   6.45
12/19/2007 17:38:46, 3830, 707,  47.39,  15.52,   6.44
12/19/2007 17:38:46, 3830, 708,  34.21,  11.20,   6.45
12/19/2007 17:38:46, 3830, 709,  42.01,  13.76,   6.47
12/19/2007 17:39:46, 3830, 706,  52.20,  17.10,   6.45
12/19/2007 17:39:46, 3830, 707,  47.35,  15.51,   6.44
12/19/2007 17:39:46, 3830, 708,  34.21,  11.21,   6.45
12/19/2007 17:39:46, 3830, 709,  42.02,  13.77,   6.47
12/19/2007 17:40:45, 3830, 706,  52.23,  17.11,   6.45
12/19/2007 17:40:45, 3830, 707,  47.37,  15.51,   6.44
12/19/2007 17:40:45, 3830, 708,  34.21,  11.20,   6.45
12/19/2007 17:40:45, 3830, 709,  42.01,  13.77,   6.47
12/19/2007 17:41:46, 3830, 706,  52.24,  17.11,   6.45
12/19/2007 17:41:46, 3830, 707,  47.40,  15.52,   6.44
12/19/2007 17:41:46, 3830, 708,  34.20,  11.20,   6.45
12/19/2007 17:41:46, 3830, 709,  42.02,  13.77,   6.47
12/19/2007 17:42:46, 3830, 706,  52.27,  17.12,   6.45
12/19/2007 17:42:46, 3830, 707,  47.44,  15.54,   6.44
12/19/2007 17:42:46, 3830, 708,  34.20,  11.20,   6.45
12/19/2007 17:42:46, 3830, 709,  42.01,  13.77,   6.47
12/19/2007 17:43:45, 3830, 706,  52.27,  17.12,   6.45
12/19/2007 17:43:45, 3830, 707,  47.49,  15.55,   6.44
12/19/2007 17:43:45, 3830, 708,  34.20,  11.20,   6.45
12/19/2007 17:43:45, 3830, 709,  42.02,  13.77,   6.47
12/19/2007 17:44:46, 3830, 706,  52.34,  17.14,   6.45
12/19/2007 17:44:46, 3830, 707,  47.56,  15.57,   6.44
12/19/2007 17:44:46, 3830, 708,  34.20,  11.20,   6.45
12/19/2007 17:44:46, 3830, 709,  42.01,  13.77,   6.47
12/19/2007 17:45:46, 3830, 706,  52.37,  17.16,   6.45
12/19/2007 17:45:46, 3830, 707,  47.64,  15.60,   6.44
12/19/2007 17:45:46, 3830, 708,  34.20,  11.20,   6.45
12/19/2007 17:45:46, 3830, 709,  42.02,  13.77,   6.47
12/19/2007 17:46:45, 3830, 706,  52.39,  17.16,   6.45
12/19/2007 17:46:45, 3830, 707,  47.68,  15.61,   6.44
12/19/2007 17:46:45, 3830, 708,  34.19,  11.20,   6.45
12/19/2007 17:46:45, 3830, 709,  42.00,  13.76,   6.47
12/19/2007 17:47:45, 3830, 706,  52.41,  17.17,   6.46
12/19/2007 17:47:45, 3830, 707,  47.65,  15.60,   6.44
12/19/2007 17:47:45, 3830, 708,  34.19,  11.20,   6.45
12/19/2007 17:47:46, 3830, 709,  42.02,  13.77,   6.47
12/19/2007 17:48:46, 3830, 706,  52.41,  17.17,   6.46
12/19/2007 17:48:46, 3830, 707,  47.62,  15.59,   6.44
12/19/2007 17:48:46, 3830, 708,  34.18,  11.20,   6.45
12/19/2007 17:48:46, 3830, 709,  42.02,  13.77,   6.47
12/19/2007 17:49:45, 3830, 706,  52.41,  17.17,   6.46
12/19/2007 17:49:45, 3830, 707,  47.61,  15.59,   6.44
12/19/2007 17:49:45, 3830, 708,  34.20,  11.20,   6.46
12/19/2007 17:49:45, 3830, 709,  42.02,  13.77,   6.47
12/19/2007 17:50:46, 3830, 706,  52.45,  17.18,   6.46
12/19/2007 17:50:46, 3830, 707,  47.61,  15.59,   6.44
12/19/2007 17:50:46, 3830, 708,  34.18,  11.20,   6.46
12/19/2007 17:50:46, 3830, 709,  42.01,  13.77,   6.47
12/19/2007 17:51:46, 3830, 706,  52.44,  17.18,   6.46
12/19/2007 17:51:46, 3830, 707,  47.64,  15.60,   6.44
12/19/2007 17:51:46, 3830, 708,  34.19,  11.20,   6.46
12/19/2007 17:51:46, 3830, 709,  42.02,  13.77,   6.47
12/19/2007 17:52:45, 3830, 706,  52.51,  17.20,   6.46
12/19/2007 17:52:45, 3830, 707,  47.66,  15.61,   6.44
12/19/2007 17:52:45, 3830, 708,  34.18,  11.20,   6.46
12/19/2007 17:52:46, 3830, 709,  42.01,  13.77,   6.48
12/19/2007 17:53:46, 3830, 706,  52.56,  17.22,   6.46
12/19/2007 17:53:46, 3830, 707,  47.70,  15.62,   6.44
12/19/2007 17:53:46, 3830, 708,  34.18,  11.20,   6.46
12/19/2007 17:53:46, 3830, 709,  42.02,  13.77,   6.48
12/19/2007 17:54:45, 3830, 706,  52.62,  17.24,   6.46
12/19/2007 17:54:45, 3830, 707,  47.76,  15.64,   6.45
12/19/2007 17:54:45, 3830, 708,  34.18,  11.20,   6.46
12/19/2007 17:54:45, 3830, 709,  42.02,  13.77,   6.48
12/19/2007 17:55:46, 3830, 706,  52.60,  17.24,   6.47
12/19/2007 17:55:46, 3830, 707,  47.81,  15.66,   6.45
12/19/2007 17:55:46, 3830, 708,  34.18,  11.20,   6.46
12/19/2007 17:55:46, 3830, 709,  42.02,  13.77,   6.48
12/19/2007 17:56:46, 3830, 706,  52.59,  17.23,   6.47
12/19/2007 17:56:46, 3830, 707,  47.85,  15.67,   6.45
12/19/2007 17:56:46, 3830, 708,  34.16,  11.19,   6.46
12/19/2007 17:56:46, 3830, 709,  42.02,  13.77,   6.48
12/19/2007 17:57:45, 3830, 706,  52.58,  17.23,   6.47
12/19/2007 17:57:45, 3830, 707,  47.87,  15.68,   6.45
12/19/2007 17:57:45, 3830, 708,  34.17,  11.20,   6.46
12/19/2007 17:57:45, 3830, 709,  42.02,  13.77,   6.48
12/19/2007 17:58:45, 3830, 706,  52.60,  17.24,   6.47
12/19/2007 17:58:45, 3830, 707,  47.88,  15.68,   6.45
12/19/2007 17:58:45, 3830, 708,  34.16,  11.19,   6.47
12/19/2007 17:58:46, 3830, 709,  42.01,  13.77,   6.48
12/19/2007 17:59:46, 3830, 706,  52.65,  17.25,   6.47
12/19/2007 17:59:46, 3830, 707,  47.79,  15.66,   6.45
12/19/2007 17:59:46, 3830, 708,  34.17,  11.20,   6.47
12/19/2007 17:59:46, 3830, 709,  42.03,  13.78,   6.48
12/19/2007 18:00:46, 3830, 706,  52.71,  17.28,   6.47
12/19/2007 18:00:46, 3830, 707,  47.78,  15.65,   6.45
12/19/2007 18:00:46, 3830, 708,  34.16,  11.19,   6.47
12/19/2007 18:00:46, 3830, 709,  42.02,  13.77,   6.49
12/19/2007 18:01:45, 3830, 706,  52.82,  17.31,   6.47
12/19/2007 18:01:45, 3830, 707,  47.66,  15.61,   6.45
12/19/2007 18:01:45, 3830, 708,  34.17,  11.20,   6.47
12/19/2007 18:01:45, 3830, 709,  42.02,  13.78,   6.49
12/19/2007 18:02:46, 3830, 706,  52.84,  17.32,   6.47
12/19/2007 18:02:46, 3830, 707,  47.61,  15.60,   6.45
12/19/2007 18:02:46, 3830, 708,  34.16,  11.19,   6.47
12/19/2007 18:02:46, 3830, 709,  42.02,  13.77,   6.49
12/19/2007 18:03:46, 3830, 706,  52.91,  17.34,   6.47
12/19/2007 18:03:46, 3830, 707,  47.60,  15.59,   6.45
12/19/2007 18:03:46, 3830, 708,  34.16,  11.19,   6.47
12/19/2007 18:03:46, 3830, 709,  42.03,  13.78,   6.49
12/19/2007 18:04:45, 3830, 706,  52.91,  17.34,   6.47
12/19/2007 18:04:45, 3830, 707,  47.54,  15.57,   6.45
12/19/2007 18:04:45, 3830, 708,  34.15,  11.19,   6.47
12/19/2007 18:04:45, 3830, 709,  42.02,  13.78,   6.49
12/19/2007 18:05:46, 3830, 706,  52.94,  17.35,   6.48
12/19/2007 18:05:46, 3830, 707,  47.37,  15.52,   6.45
12/19/2007 18:05:46, 3830, 708,  34.16,  11.20,   6.47
12/19/2007 18:05:46, 3830, 709,  42.03,  13.78,   6.49
12/19/2007 18:06:46, 3830, 706,  52.94,  17.35,   6.48
12/19/2007 18:06:46, 3830, 707,  47.32,  15.50,   6.45
12/19/2007 18:06:46, 3830, 708,  34.14,  11.19,   6.47
12/19/2007 18:06:46, 3830, 709,  42.02,  13.78,   6.49
12/19/2007 18:07:45, 3830, 706,  52.96,  17.36,   6.48
12/19/2007 18:07:45, 3830, 707,  47.33,  15.50,   6.45
12/19/2007 18:07:45, 3830, 708,  34.16,  11.19,   6.47
12/19/2007 18:07:45, 3830, 709,  42.02,  13.78,   6.49
12/19/2007 18:08:46, 3830, 706,  52.93,  17.35,   6.48
12/19/2007 18:08:46, 3830, 707,  47.35,  15.51,   6.45
12/19/2007 18:08:46, 3830, 708,  34.15,  11.19,   6.47
12/19/2007 18:08:46, 3830, 709,  42.02,  13.78,   6.49
12/19/2007 18:09:46, 3830, 706,  52.99,  17.37,   6.47
12/19/2007 18:09:46, 3830, 707,  47.39,  15.52,   6.45
12/19/2007 18:09:46, 3830, 708,  34.15,  11.19,   6.47
12/19/2007 18:09:46, 3830, 709,  42.03,  13.78,   6.49
12/19/2007 18:10:45, 3830, 706,  52.97,  17.36,   6.47
12/19/2007 18:10:45, 3830, 707,  47.43,  15.54,   6.45
12/19/2007 18:10:45, 3830, 708,  34.16,  11.19,   6.47
12/19/2007 18:10:45, 3830, 709,  42.02,  13.78,   6.49
12/19/2007 18:11:46, 3830, 706,  52.92,  17.34,   6.47
12/19/2007 18:11:46, 3830, 707,  47.47,  15.55,   6.45
12/19/2007 18:11:46, 3830, 708,  34.15,  11.19,   6.47
12/19/2007 18:11:46, 3830, 709,  42.04,  13.78,   6.49
12/19/2007 18:12:45, 3830, 706,  52.89,  17.33,   6.47
12/19/2007 18:12:45, 3830, 707,  47.50,  15.56,   6.45
12/19/2007 18:12:45, 3830, 708,  34.15,  11.19,   6.47
12/19/2007 18:12:45, 3830, 709,  42.03,  13.78,   6.49
12/19/2007 18:13:46, 3830, 706,  52.86,  17.32,   6.47
12/19/2007 18:13:46, 3830, 707,  47.53,  15.57,   6.45
12/19/2007 18:13:46, 3830, 708,  34.16,  11.19,   6.47
12/19/2007 18:13:46, 3830, 709,  42.04,  13.78,   6.48
12/19/2007 18:14:46, 3830, 706,  52.87,  17.32,   6.47
12/19/2007 18:14:46, 3830, 707,  47.58,  15.59,   6.45
12/19/2007 18:14:46, 3830, 708,  34.15,  11.19,   6.47
12/19/2007 18:14:46, 3830, 709,  42.04,  13.78,   6.48
12/19/2007 18:15:45, 3830, 706,  52.82,  17.31,   6.47
12/19/2007 18:15:45, 3830, 707,  47.64,  15.61,   6.45
12/19/2007 18:15:45, 3830, 708,  34.16,  11.19,   6.47
12/19/2007 18:15:45, 3830, 709,  42.05,  13.78,   6.48
12/19/2007 18:16:46, 3830, 706,  52.84,  17.31,   6.47
12/19/2007 18:16:46, 3830, 707,  47.71,  15.63,   6.45
12/19/2007 18:16:46, 3830, 708,  34.15,  11.19,   6.46
12/19/2007 18:16:46, 3830, 709,  42.04,  13.78,   6.48
12/19/2007 18:17:46, 3830, 706,  52.89,  17.33,   6.47
12/19/2007 18:17:46, 3830, 707,  47.77,  15.65,   6.45
12/19/2007 18:17:46, 3830, 708,  34.16,  11.19,   6.46
12/19/2007 18:17:46, 3830, 709,  42.05,  13.78,   6.48
12/19/2007 18:18:45, 3830, 706,  52.83,  17.31,   6.46
12/19/2007 18:18:45, 3830, 707,  47.83,  15.67,   6.45
12/19/2007 18:18:45, 3830, 708,  34.14,  11.18,   6.46
12/19/2007 18:18:46, 3830, 709,  42.04,  13.78,   6.48
12/19/2007 18:19:46, 3830, 706,  52.76,  17.29,   6.46
12/19/2007 18:19:46, 3830, 707,  47.91,  15.69,   6.45
12/19/2007 18:19:46, 3830, 708,  34.16,  11.19,   6.46
12/19/2007 18:19:46, 3830, 709,  42.05,  13.78,   6.48
12/19/2007 18:20:45, 3830, 706,  52.72,  17.27,   6.46
12/19/2007 18:20:45, 3830, 707,  47.99,  15.72,   6.45
12/19/2007 18:20:45, 3830, 708,  34.15,  11.19,   6.46
12/19/2007 18:20:45, 3830, 709,  42.05,  13.78,   6.48
12/19/2007 18:21:46, 3830, 706,  52.69,  17.26,   6.46
12/19/2007 18:21:46, 3830, 707,  48.08,  15.75,   6.45
12/19/2007 18:21:46, 3830, 708,  34.15,  11.19,   6.46
12/19/2007 18:21:46, 3830, 709,  42.06,  13.78,   6.48
12/19/2007 18:22:46, 3830, 706,  52.71,  17.27,   6.46
12/19/2007 18:22:46, 3830, 707,  48.15,  15.77,   6.45
12/19/2007 18:22:46, 3830, 708,  34.14,  11.18,   6.46
12/19/2007 18:22:46, 3830, 709,  42.05,  13.78,   6.48
12/19/2007 18:23:45, 3830, 706,  52.70,  17.27,   6.46
12/19/2007 18:23:45, 3830, 707,  48.24,  15.80,   6.45
12/19/2007 18:23:45, 3830, 708,  34.15,  11.19,   6.46
12/19/2007 18:23:45, 3830, 709,  42.06,  13.78,   6.48
12/19/2007 18:24:46, 3830, 706,  52.76,  17.29,   6.46
12/19/2007 18:24:46, 3830, 707,  48.33,  15.83,   6.45
12/19/2007 18:24:46, 3830, 708,  34.14,  11.18,   6.46
12/19/2007 18:24:46, 3830, 709,  42.05,  13.78,   6.48
12/19/2007 18:25:46, 3830, 706,  52.80,  17.30,   6.46
12/19/2007 18:25:46, 3830, 707,  48.40,  15.85,   6.45
12/19/2007 18:25:46, 3830, 708,  34.15,  11.19,   6.46
12/19/2007 18:25:46, 3830, 709,  42.06,  13.79,   6.48
12/19/2007 18:26:45, 3830, 706,  52.87,  17.32,   6.46
12/19/2007 18:26:45, 3830, 707,  48.48,  15.88,   6.45
12/19/2007 18:26:45, 3830, 708,  34.14,  11.18,   6.46
12/19/2007 18:26:45, 3830, 709,  42.06,  13.78,   6.48
12/19/2007 18:27:46, 3830, 706,  52.98,  17.36,   6.46
12/19/2007 18:27:46, 3830, 707,  48.54,  15.90,   6.45
12/19/2007 18:27:46, 3830, 708,  34.15,  11.19,   6.46
12/19/2007 18:27:46, 3830, 709,  42.06,  13.79,   6.48
12/19/2007 18:28:46, 3830, 706,  53.02,  17.37,   6.46
12/19/2007 18:28:46, 3830, 707,  48.61,  15.92,   6.45
12/19/2007 18:28:46, 3830, 708,  34.13,  11.18,   6.46
12/19/2007 18:28:46, 3830, 709,  42.06,  13.78,   6.48
12/19/2007 18:29:45, 3830, 706,  53.03,  17.38,   6.46
12/19/2007 18:29:45, 3830, 707,  48.65,  15.94,   6.45
12/19/2007 18:29:45, 3830, 708,  34.14,  11.18,   6.46
12/19/2007 18:29:45, 3830, 709,  42.06,  13.79,   6.48
12/19/2007 18:30:46, 3830, 706,  53.04,  17.38,   6.47
12/19/2007 18:30:46, 3830, 707,  48.65,  15.94,   6.45
12/19/2007 18:30:46, 3830, 708,  34.13,  11.18,   6.47
12/19/2007 18:30:46, 3830, 709,  42.05,  13.78,   6.48
12/19/2007 18:31:46, 3830, 706,  53.03,  17.38,   6.47
12/19/2007 18:31:46, 3830, 707,  48.58,  15.91,   6.45
12/19/2007 18:31:46, 3830, 708,  34.14,  11.19,   6.47
12/19/2007 18:31:46, 3830, 709,  42.07,  13.79,   6.48
12/19/2007 18:32:45, 3830, 706,  53.05,  17.38,   6.47
12/19/2007 18:32:45, 3830, 707,  48.46,  15.87,   6.45
12/19/2007 18:32:45, 3830, 708,  34.13,  11.18,   6.47
12/19/2007 18:32:46, 3830, 709,  42.06,  13.79,   6.48
12/19/2007 18:33:46, 3830, 706,  52.91,  17.34,   6.47
12/19/2007 18:33:46, 3830, 707,  48.36,  15.84,   6.45
12/19/2007 18:33:46, 3830, 708,  34.14,  11.19,   6.47
12/19/2007 18:33:46, 3830, 709,  42.07,  13.79,   6.48
12/19/2007 18:34:45, 3830, 706,  52.94,  17.35,   6.47
12/19/2007 18:34:45, 3830, 707,  48.24,  15.80,   6.45
12/19/2007 18:34:45, 3830, 708,  34.13,  11.18,   6.47
12/19/2007 18:34:45, 3830, 709,  42.06,  13.79,   6.49
12/19/2007 18:35:46, 3830, 706,  52.93,  17.35,   6.47
12/19/2007 18:35:46, 3830, 707,  48.14,  15.77,   6.46
12/19/2007 18:35:46, 3830, 708,  34.13,  11.18,   6.47
12/19/2007 18:35:46, 3830, 709,  42.07,  13.79,   6.49
12/19/2007 18:36:46, 3830, 706,  52.95,  17.35,   6.47
12/19/2007 18:36:46, 3830, 707,  48.06,  15.74,   6.46
12/19/2007 18:36:46, 3830, 708,  34.12,  11.18,   6.47
12/19/2007 18:36:46, 3830, 709,  42.06,  13.79,   6.49
12/19/2007 18:37:45, 3830, 706,  52.91,  17.34,   6.47
12/19/2007 18:37:45, 3830, 707,  48.00,  15.72,   6.46
12/19/2007 18:37:45, 3830, 708,  34.13,  11.18,   6.47
12/19/2007 18:37:45, 3830, 709,  42.07,  13.79,   6.49
12/19/2007 18:38:45, 3830, 706,  52.92,  17.34,   6.47
12/19/2007 18:38:45, 3830, 707,  47.92,  15.70,   6.46
12/19/2007 18:38:46, 3830, 708,  34.12,  11.18,   6.47
12/19/2007 18:38:46, 3830, 709,  42.07,  13.79,   6.49
12/19/2007 18:39:46, 3830, 706,  52.97,  17.36,   6.47
12/19/2007 18:39:46, 3830, 707,  47.87,  15.68,   6.46
12/19/2007 18:39:46, 3830, 708,  34.12,  11.18,   6.47
12/19/2007 18:39:46, 3830, 709,  42.07,  13.79,   6.49
12/19/2007 18:40:45, 3830, 706,  53.03,  17.38,   6.47
12/19/2007 18:40:45, 3830, 707,  47.81,  15.66,   6.46
12/19/2007 18:40:45, 3830, 708,  34.12,  11.18,   6.47
12/19/2007 18:40:45, 3830, 709,  42.07,  13.79,   6.49
12/19/2007 18:41:46, 3830, 706,  52.95,  17.35,   6.47
12/19/2007 18:41:46, 3830, 707,  47.77,  15.65,   6.46
12/19/2007 18:41:46, 3830, 708,  34.13,  11.18,   6.47
12/19/2007 18:41:46, 3830, 709,  42.07,  13.79,   6.49
12/19/2007 18:42:46, 3830, 706,  52.91,  17.34,   6.47
12/19/2007 18:42:46, 3830, 707,  47.75,  15.64,   6.46
12/19/2007 18:42:46, 3830, 708,  34.11,  11.18,   6.47
12/19/2007 18:42:46, 3830, 709,  42.07,  13.79,   6.49
12/19/2007 18:43:45, 3830, 706,  52.90,  17.33,   6.47
12/19/2007 18:43:45, 3830, 707,  47.71,  15.63,   6.46
12/19/2007 18:43:45, 3830, 708,  34.12,  11.18,   6.47
12/19/2007 18:43:45, 3830, 709,  42.08,  13.79,   6.48
12/19/2007 18:44:45, 3830, 706,  52.94,  17.35,   6.47
12/19/2007 18:44:46, 3830, 707,  47.69,  15.62,   6.45
12/19/2007 18:44:46, 3830, 708,  34.11,  11.18,   6.47
12/19/2007 18:44:46, 3830, 709,  42.07,  13.79,   6.48
12/19/2007 18:45:46, 3830, 706,  52.97,  17.36,   6.47
12/19/2007 18:45:46, 3830, 707,  47.67,  15.62,   6.45
12/19/2007 18:45:46, 3830, 708,  34.12,  11.18,   6.47
12/19/2007 18:45:46, 3830, 709,  42.08,  13.79,   6.48
12/19/2007 18:46:45, 3830, 706,  53.03,  17.37,   6.46
12/19/2007 18:46:45, 3830, 707,  47.65,  15.61,   6.45
12/19/2007 18:46:45, 3830, 708,  34.12,  11.18,   6.46
12/19/2007 18:46:45, 3830, 709,  42.08,  13.79,   6.48
12/19/2007 18:47:46, 3830, 706,  53.09,  17.40,   6.46
12/19/2007 18:47:46, 3830, 707,  47.65,  15.61,   6.45
12/19/2007 18:47:46, 3830, 708,  34.13,  11.18,   6.46
12/19/2007 18:47:46, 3830, 709,  42.09,  13.79,   6.48
12/19/2007 18:48:46, 3830, 706,  53.19,  17.43,   6.46
12/19/2007 18:48:46, 3830, 707,  47.65,  15.61,   6.45
12/19/2007 18:48:46, 3830, 708,  34.12,  11.18,   6.46
12/19/2007 18:48:46, 3830, 709,  42.09,  13.79,   6.48
12/19/2007 18:49:45, 3830, 706,  53.20,  17.43,   6.46
12/19/2007 18:49:45, 3830, 707,  47.66,  15.61,   6.45
12/19/2007 18:49:45, 3830, 708,  34.12,  11.18,   6.46
12/19/2007 18:49:45, 3830, 709,  42.10,  13.80,   6.48
12/19/2007 18:50:46, 3830, 706,  53.16,  17.42,   6.46
12/19/2007 18:50:46, 3830, 707,  47.66,  15.61,   6.45
12/19/2007 18:50:46, 3830, 708,  34.11,  11.17,   6.46
12/19/2007 18:50:46, 3830, 709,  42.09,  13.79,   6.48
12/19/2007 18:51:46, 3830, 706,  53.04,  17.38,   6.46
12/19/2007 18:51:46, 3830, 707,  47.68,  15.61,   6.45
12/19/2007 18:51:46, 3830, 708,  34.12,  11.18,   6.46
12/19/2007 18:51:46, 3830, 709,  42.11,  13.80,   6.47
12/19/2007 18:52:45, 3830, 706,  52.96,  17.35,   6.45
12/19/2007 18:52:45, 3830, 707,  47.68,  15.62,   6.44
12/19/2007 18:52:45, 3830, 708,  34.12,  11.18,   6.46
12/19/2007 18:52:46, 3830, 709,  42.10,  13.80,   6.47
12/19/2007 18:53:46, 3830, 706,  52.91,  17.33,   6.45
12/19/2007 18:53:46, 3830, 707,  47.69,  15.62,   6.44
12/19/2007 18:53:46, 3830, 708,  34.12,  11.18,   6.46
12/19/2007 18:53:46, 3830, 709,  42.10,  13.80,   6.47
12/19/2007 18:54:45, 3830, 706,  52.87,  17.32,   6.45
12/19/2007 18:54:45, 3830, 707,  47.71,  15.62,   6.44
12/19/2007 18:54:45, 3830, 708,  34.11,  11.17,   6.46
12/19/2007 18:54:45, 3830, 709,  42.10,  13.80,   6.47
12/19/2007 18:55:46, 3830, 706,  52.81,  17.30,   6.45
12/19/2007 18:55:46, 3830, 707,  47.72,  15.63,   6.44
12/19/2007 18:55:46, 3830, 708,  34.12,  11.18,   6.46
12/19/2007 18:55:46, 3830, 709,  42.10,  13.80,   6.47
12/19/2007 18:56:46, 3830, 706,  52.79,  17.29,   6.45
12/19/2007 18:56:46, 3830, 707,  47.73,  15.63,   6.44
12/19/2007 18:56:46, 3830, 708,  34.11,  11.17,   6.46
12/19/2007 18:56:46, 3830, 709,  42.10,  13.80,   6.47
12/19/2007 18:57:45, 3830, 706,  52.78,  17.29,   6.45
12/19/2007 18:57:45, 3830, 707,  47.72,  15.63,   6.44
12/19/2007 18:57:45, 3830, 708,  34.12,  11.18,   6.46
12/19/2007 18:57:45, 3830, 709,  42.11,  13.80,   6.47
12/19/2007 18:58:45, 3830, 706,  52.77,  17.29,   6.45
12/19/2007 18:58:45, 3830, 707,  47.73,  15.63,   6.44
12/19/2007 18:58:46, 3830, 708,  34.11,  11.17,   6.46
12/19/2007 18:58:46, 3830, 709,  42.10,  13.80,   6.47
12/19/2007 18:59:46, 3830, 706,  52.72,  17.27,   6.46
12/19/2007 18:59:46, 3830, 707,  47.74,  15.63,   6.44
12/19/2007 18:59:46, 3830, 708,  34.12,  11.18,   6.46
12/19/2007 18:59:46, 3830, 709,  42.12,  13.80,   6.48
12/19/2007 19:00:45, 3830, 706,  52.73,  17.28,   6.46
12/19/2007 19:00:45, 3830, 707,  47.73,  15.63,   6.44
12/19/2007 19:00:45, 3830, 708,  34.10,  11.17,   6.46
12/19/2007 19:00:45, 3830, 709,  42.10,  13.80,   6.48
12/19/2007 19:01:46, 3830, 706,  52.66,  17.25,   6.46
12/19/2007 19:01:46, 3830, 707,  47.72,  15.63,   6.45
12/19/2007 19:01:46, 3830, 708,  34.10,  11.17,   6.46
12/19/2007 19:01:46, 3830, 709,  42.11,  13.80,   6.48
12/19/2007 19:02:46, 3830, 706,  52.67,  17.25,   6.46
12/19/2007 19:02:46, 3830, 707,  47.70,  15.62,   6.45
12/19/2007 19:02:46, 3830, 708,  34.10,  11.17,   6.46
12/19/2007 19:02:46, 3830, 709,  42.11,  13.80,   6.48
12/19/2007 19:03:45, 3830, 706,  52.67,  17.26,   6.46
12/19/2007 19:03:45, 3830, 707,  47.68,  15.62,   6.45
12/19/2007 19:03:45, 3830, 708,  34.10,  11.17,   6.47
12/19/2007 19:03:45, 3830, 709,  42.11,  13.80,   6.48
12/19/2007 19:04:45, 3830, 706,  52.70,  17.27,   6.46
12/19/2007 19:04:45, 3830, 707,  47.67,  15.61,   6.45
12/19/2007 19:04:45, 3830, 708,  34.10,  11.17,   6.47
12/19/2007 19:04:46, 3830, 709,  42.11,  13.80,   6.48
12/19/2007 19:05:46, 3830, 706,  52.75,  17.28,   6.47
12/19/2007 19:05:46, 3830, 707,  47.65,  15.61,   6.45
12/19/2007 19:05:46, 3830, 708,  34.10,  11.17,   6.47
12/19/2007 19:05:46, 3830, 709,  42.11,  13.81,   6.49
12/19/2007 19:06:45, 3830, 706,  52.79,  17.30,   6.47
12/19/2007 19:06:45, 3830, 707,  47.63,  15.60,   6.45
12/19/2007 19:06:45, 3830, 708,  34.09,  11.17,   6.47
12/19/2007 19:06:45, 3830, 709,  42.10,  13.80,   6.49
12/19/2007 19:07:46, 3830, 706,  52.83,  17.31,   6.47
12/19/2007 19:07:46, 3830, 707,  47.62,  15.60,   6.45
12/19/2007 19:07:46, 3830, 708,  34.09,  11.17,   6.47
12/19/2007 19:07:46, 3830, 709,  42.11,  13.81,   6.49
12/19/2007 19:08:46, 3830, 706,  52.85,  17.32,   6.47
12/19/2007 19:08:46, 3830, 707,  47.59,  15.59,   6.46
12/19/2007 19:08:46, 3830, 708,  34.09,  11.17,   6.48
12/19/2007 19:08:46, 3830, 709,  42.11,  13.81,   6.49
12/19/2007 19:09:45, 3830, 706,  52.82,  17.31,   6.48
12/19/2007 19:09:45, 3830, 707,  47.59,  15.59,   6.46
12/19/2007 19:09:45, 3830, 708,  34.09,  11.17,   6.48
12/19/2007 19:09:45, 3830, 709,  42.11,  13.81,   6.49
12/19/2007 19:10:45, 3830, 706,  52.81,  17.31,   6.48
12/19/2007 19:10:46, 3830, 707,  47.56,  15.58,   6.46
12/19/2007 19:10:46, 3830, 708,  34.08,  11.17,   6.48
12/19/2007 19:10:46, 3830, 709,  42.11,  13.81,   6.50
12/19/2007 19:11:46, 3830, 706,  52.82,  17.31,   6.48
12/19/2007 19:11:46, 3830, 707,  47.55,  15.58,   6.46
12/19/2007 19:11:46, 3830, 708,  34.09,  11.17,   6.48
12/19/2007 19:11:46, 3830, 709,  42.12,  13.81,   6.50
12/19/2007 19:12:45, 3830, 706,  52.80,  17.31,   6.48
12/19/2007 19:12:45, 3830, 707,  47.53,  15.57,   6.47
12/19/2007 19:12:45, 3830, 708,  34.08,  11.17,   6.49
12/19/2007 19:12:45, 3830, 709,  42.10,  13.81,   6.50
12/19/2007 19:13:46, 3830, 706,  52.83,  17.32,   6.49
12/19/2007 19:13:46, 3830, 707,  47.51,  15.57,   6.47
12/19/2007 19:13:46, 3830, 708,  34.09,  11.17,   6.49
12/19/2007 19:13:46, 3830, 709,  42.11,  13.81,   6.51
12/19/2007 19:14:46, 3830, 706,  52.85,  17.33,   6.49
12/19/2007 19:14:46, 3830, 707,  47.51,  15.57,   6.47
12/19/2007 19:14:46, 3830, 708,  34.07,  11.17,   6.49
12/19/2007 19:14:46, 3830, 709,  42.10,  13.81,   6.51
12/19/2007 19:15:45, 3830, 706,  52.77,  17.30,   6.49
12/19/2007 19:15:45, 3830, 707,  47.49,  15.56,   6.47
12/19/2007 19:15:45, 3830, 708,  34.07,  11.17,   6.50
12/19/2007 19:15:45, 3830, 709,  42.11,  13.81,   6.51
12/19/2007 19:16:46, 3830, 706,  52.75,  17.30,   6.50
12/19/2007 19:16:46, 3830, 707,  47.47,  15.56,   6.48
12/19/2007 19:16:46, 3830, 708,  34.07,  11.17,   6.50
12/19/2007 19:16:46, 3830, 709,  42.10,  13.81,   6.52
12/19/2007 19:17:46, 3830, 706,  52.73,  17.29,   6.50
12/19/2007 19:17:46, 3830, 707,  47.47,  15.56,   6.48
12/19/2007 19:17:46, 3830, 708,  34.07,  11.17,   6.50
12/19/2007 19:17:46, 3830, 709,  42.11,  13.81,   6.52
12/19/2007 19:18:45, 3830, 706,  52.69,  17.28,   6.50
12/19/2007 19:18:45, 3830, 707,  47.46,  15.56,   6.48
12/19/2007 19:18:46, 3830, 708,  34.07,  11.17,   6.51
12/19/2007 19:18:46, 3830, 709,  42.10,  13.81,   6.52
12/19/2007 19:19:46, 3830, 706,  52.62,  17.26,   6.50
12/19/2007 19:19:46, 3830, 707,  47.44,  15.55,   6.48
12/19/2007 19:19:46, 3830, 708,  34.06,  11.17,   6.51
12/19/2007 19:19:46, 3830, 709,  42.11,  13.82,   6.52
12/19/2007 19:20:45, 3830, 706,  52.64,  17.26,   6.50
12/19/2007 19:20:45, 3830, 707,  47.44,  15.55,   6.49
12/19/2007 19:20:45, 3830, 708,  34.07,  11.17,   6.51
12/19/2007 19:20:45, 3830, 709,  42.10,  13.81,   6.53
12/19/2007 19:21:46, 3830, 706,  52.63,  17.26,   6.51
12/19/2007 19:21:46, 3830, 707,  47.43,  15.55,   6.49
12/19/2007 19:21:46, 3830, 708,  34.06,  11.17,   6.51
12/19/2007 19:21:46, 3830, 709,  42.10,  13.82,   6.53
12/19/2007 19:22:46, 3830, 706,  52.58,  17.25,   6.51
12/19/2007 19:22:46, 3830, 707,  47.41,  15.54,   6.49
12/19/2007 19:22:46, 3830, 708,  34.05,  11.17,   6.51
12/19/2007 19:22:46, 3830, 709,  42.10,  13.82,   6.53
12/19/2007 19:23:45, 3830, 706,  52.53,  17.23,   6.51
12/19/2007 19:23:45, 3830, 707,  47.40,  15.54,   6.49
12/19/2007 19:23:45, 3830, 708,  34.06,  11.17,   6.52
12/19/2007 19:23:45, 3830, 709,  42.11,  13.82,   6.53
12/19/2007 19:24:46, 3830, 706,  52.54,  17.23,   6.51
12/19/2007 19:24:46, 3830, 707,  47.40,  15.54,   6.49
12/19/2007 19:24:46, 3830, 708,  34.05,  11.17,   6.52
12/19/2007 19:24:46, 3830, 709,  42.10,  13.82,   6.53
12/19/2007 19:25:46, 3830, 706,  52.52,  17.23,   6.51
12/19/2007 19:25:46, 3830, 707,  47.40,  15.54,   6.49
12/19/2007 19:25:46, 3830, 708,  34.05,  11.17,   6.52
12/19/2007 19:25:46, 3830, 709,  42.11,  13.82,   6.53
12/19/2007 19:26:45, 3830, 706,  52.47,  17.21,   6.51
12/19/2007 19:26:45, 3830, 707,  47.37,  15.53,   6.49
12/19/2007 19:26:45, 3830, 708,  34.05,  11.17,   6.52
12/19/2007 19:26:45, 3830, 709,  42.11,  13.82,   6.54
12/19/2007 19:27:46, 3830, 706,  52.42,  17.20,   6.52
12/19/2007 19:27:46, 3830, 707,  47.38,  15.54,   6.50
12/19/2007 19:27:46, 3830, 708,  34.06,  11.17,   6.52
12/19/2007 19:27:46, 3830, 709,  42.11,  13.82,   6.54
12/19/2007 19:28:46, 3830, 706,  52.40,  17.19,   6.52
12/19/2007 19:28:46, 3830, 707,  47.37,  15.53,   6.50
12/19/2007 19:28:46, 3830, 708,  34.05,  11.17,   6.52
12/19/2007 19:28:46, 3830, 709,  42.11,  13.82,   6.54
12/19/2007 19:29:45, 3830, 706,  52.38,  17.18,   6.52
12/19/2007 19:29:45, 3830, 707,  47.37,  15.53,   6.50
12/19/2007 19:29:45, 3830, 708,  34.05,  11.17,   6.52
12/19/2007 19:29:45, 3830, 709,  42.11,  13.82,   6.54
12/19/2007 19:30:46, 3830, 706,  52.39,  17.19,   6.52
12/19/2007 19:30:46, 3830, 707,  47.36,  15.53,   6.50
12/19/2007 19:30:46, 3830, 708,  34.04,  11.17,   6.53
12/19/2007 19:30:46, 3830, 709,  42.11,  13.82,   6.54
12/19/2007 19:31:46, 3830, 706,  52.37,  17.18,   6.52
12/19/2007 19:31:46, 3830, 707,  47.36,  15.53,   6.50
12/19/2007 19:31:46, 3830, 708,  34.05,  11.17,   6.53
12/19/2007 19:31:46, 3830, 709,  42.13,  13.83,   6.54
12/19/2007 19:32:45, 3830, 706,  52.41,  17.20,   6.52
12/19/2007 19:32:45, 3830, 707,  47.35,  15.53,   6.50
12/19/2007 19:32:45, 3830, 708,  34.04,  11.17,   6.53
12/19/2007 19:32:45, 3830, 709,  42.11,  13.82,   6.55
12/19/2007 19:33:45, 3830, 706,  52.44,  17.21,   6.52
12/19/2007 19:33:45, 3830, 707,  47.35,  15.53,   6.50
12/19/2007 19:33:45, 3830, 708,  34.05,  11.17,   6.53
12/19/2007 19:33:46, 3830, 709,  42.12,  13.83,   6.55
12/19/2007 19:34:46, 3830, 706,  52.47,  17.22,   6.53
12/19/2007 19:34:46, 3830, 707,  47.34,  15.53,   6.50
12/19/2007 19:34:46, 3830, 708,  34.03,  11.17,   6.53
12/19/2007 19:34:46, 3830, 709,  42.12,  13.83,   6.55
12/19/2007 19:35:45, 3830, 706,  52.48,  17.22,   6.53
12/19/2007 19:35:45, 3830, 707,  47.35,  15.53,   6.50
12/19/2007 19:35:45, 3830, 708,  34.05,  11.17,   6.53
12/19/2007 19:35:45, 3830, 709,  42.13,  13.83,   6.55
12/19/2007 19:36:46, 3830, 706,  52.46,  17.22,   6.53
12/19/2007 19:36:46, 3830, 707,  47.34,  15.53,   6.51
12/19/2007 19:36:46, 3830, 708,  34.04,  11.17,   6.53
12/19/2007 19:36:46, 3830, 709,  42.12,  13.83,   6.55
12/19/2007 19:37:46, 3830, 706,  52.41,  17.20,   6.53
12/19/2007 19:37:46, 3830, 707,  47.34,  15.53,   6.51
12/19/2007 19:37:46, 3830, 708,  34.04,  11.17,   6.54
12/19/2007 19:37:46, 3830, 709,  42.13,  13.83,   6.55
12/19/2007 19:38:45, 3830, 706,  52.43,  17.21,   6.53
12/19/2007 19:38:45, 3830, 707,  47.33,  15.52,   6.51
12/19/2007 19:38:45, 3830, 708,  34.04,  11.17,   6.54
12/19/2007 19:38:45, 3830, 709,  42.12,  13.83,   6.55
12/19/2007 19:39:46, 3830, 706,  52.47,  17.22,   6.53
12/19/2007 19:39:46, 3830, 707,  47.21,  15.48,   6.51
12/19/2007 19:39:46, 3830, 708,  34.05,  11.17,   6.54
12/19/2007 19:39:46, 3830, 709,  42.13,  13.83,   6.56
12/19/2007 19:40:46, 3830, 706,  52.48,  17.22,   6.53
12/19/2007 19:40:46, 3830, 707,  47.15,  15.46,   6.51
12/19/2007 19:40:46, 3830, 708,  34.03,  11.17,   6.54
12/19/2007 19:40:46, 3830, 709,  42.12,  13.83,   6.56
12/19/2007 19:41:45, 3830, 706,  52.46,  17.22,   6.54
12/19/2007 19:41:45, 3830, 707,  47.13,  15.46,   6.51
12/19/2007 19:41:45, 3830, 708,  34.04,  11.17,   6.54
12/19/2007 19:41:45, 3830, 709,  42.13,  13.83,   6.56
12/19/2007 19:42:46, 3830, 706,  52.41,  17.20,   6.54
12/19/2007 19:42:46, 3830, 707,  47.12,  15.45,   6.51
12/19/2007 19:42:46, 3830, 708,  34.04,  11.17,   6.54
12/19/2007 19:42:46, 3830, 709,  42.12,  13.83,   6.56
12/19/2007 19:43:45, 3830, 706,  52.39,  17.19,   6.54
12/19/2007 19:43:45, 3830, 707,  47.13,  15.46,   6.51
12/19/2007 19:43:45, 3830, 708,  34.04,  11.17,   6.55
12/19/2007 19:43:45, 3830, 709,  42.13,  13.83,   6.56
12/19/2007 19:44:46, 3830, 706,  52.40,  17.20,   6.54
12/19/2007 19:44:46, 3830, 707,  47.17,  15.47,   6.51
12/19/2007 19:44:46, 3830, 708,  34.03,  11.17,   6.55
12/19/2007 19:44:46, 3830, 709,  42.12,  13.83,   6.56
12/19/2007 19:45:46, 3830, 706,  52.37,  17.19,   6.54
12/19/2007 19:45:46, 3830, 707,  47.20,  15.48,   6.51
12/19/2007 19:45:46, 3830, 708,  34.04,  11.17,   6.55
12/19/2007 19:45:46, 3830, 709,  42.14,  13.84,   6.56
12/19/2007 19:46:45, 3830, 706,  52.39,  17.20,   6.54
12/19/2007 19:46:45, 3830, 707,  47.23,  15.49,   6.51
12/19/2007 19:46:45, 3830, 708,  34.03,  11.17,   6.55
12/19/2007 19:46:45, 3830, 709,  42.13,  13.84,   6.57
12/19/2007 19:47:45, 3830, 706,  52.39,  17.20,   6.54
12/19/2007 19:47:46, 3830, 707,  47.23,  15.49,   6.51
12/19/2007 19:47:46, 3830, 708,  34.04,  11.17,   6.55
12/19/2007 19:47:46, 3830, 709,  42.14,  13.84,   6.57
12/19/2007 19:48:46, 3830, 706,  52.36,  17.19,   6.55
12/19/2007 19:48:46, 3830, 707,  47.23,  15.49,   6.52
12/19/2007 19:48:46, 3830, 708,  34.03,  11.17,   6.55
12/19/2007 19:48:46, 3830, 709,  42.13,  13.84,   6.57
12/19/2007 19:49:45, 3830, 706,  52.34,  17.18,   6.55
12/19/2007 19:49:45, 3830, 707,  47.23,  15.49,   6.52
12/19/2007 19:49:45, 3830, 708,  34.03,  11.17,   6.55
12/19/2007 19:49:45, 3830, 709,  42.15,  13.84,   6.57
12/19/2007 19:50:46, 3830, 706,  52.33,  17.18,   6.55
12/19/2007 19:50:46, 3830, 707,  47.22,  15.49,   6.52
12/19/2007 19:50:46, 3830, 708,  34.02,  11.17,   6.56
12/19/2007 19:50:46, 3830, 709,  42.13,  13.84,   6.57
12/19/2007 19:51:45, 3830, 706,  52.31,  17.17,   6.55
12/19/2007 19:51:45, 3830, 707,  47.22,  15.49,   6.52
12/19/2007 19:51:45, 3830, 708,  34.03,  11.17,   6.56
12/19/2007 19:51:45, 3830, 709,  42.15,  13.84,   6.57
12/19/2007 19:52:46, 3830, 706,  52.33,  17.18,   6.55
12/19/2007 19:52:46, 3830, 707,  47.23,  15.50,   6.52
12/19/2007 19:52:46, 3830, 708,  34.03,  11.17,   6.56
12/19/2007 19:52:46, 3830, 709,  42.13,  13.84,   6.57
12/19/2007 19:53:46, 3830, 706,  52.35,  17.19,   6.55
12/19/2007 19:53:46, 3830, 707,  47.23,  15.49,   6.52
12/19/2007 19:53:46, 3830, 708,  34.03,  11.17,   6.56
12/19/2007 19:53:46, 3830, 709,  42.15,  13.84,   6.57
12/19/2007 19:54:45, 3830, 706,  52.36,  17.19,   6.55
12/19/2007 19:54:45, 3830, 707,  47.23,  15.50,   6.52
12/19/2007 19:54:45, 3830, 708,  34.02,  11.17,   6.56
12/19/2007 19:54:45, 3830, 709,  42.14,  13.84,   6.58
12/19/2007 19:55:46, 3830, 706,  52.38,  17.20,   6.55
12/19/2007 19:55:46, 3830, 707,  47.24,  15.50,   6.52
12/19/2007 19:55:46, 3830, 708,  34.02,  11.17,   6.56
12/19/2007 19:55:46, 3830, 709,  42.15,  13.85,   6.58
12/19/2007 19:56:46, 3830, 706,  52.37,  17.20,   6.55
12/19/2007 19:56:46, 3830, 707,  47.23,  15.50,   6.53
12/19/2007 19:56:46, 3830, 708,  34.02,  11.17,   6.56
12/19/2007 19:56:46, 3830, 709,  42.14,  13.84,   6.58
12/19/2007 19:57:45, 3830, 706,  52.34,  17.19,   6.55
12/19/2007 19:57:45, 3830, 707,  47.23,  15.50,   6.53
12/19/2007 19:57:45, 3830, 708,  34.03,  11.17,   6.56
12/19/2007 19:57:45, 3830, 709,  42.15,  13.85,   6.58
12/19/2007 19:58:46, 3830, 706,  52.34,  17.19,   6.56
12/19/2007 19:58:46, 3830, 707,  47.24,  15.50,   6.53
12/19/2007 19:58:46, 3830, 708,  34.02,  11.17,   6.56
12/19/2007 19:58:46, 3830, 709,  42.15,  13.85,   6.58
12/19/2007 19:59:46, 3830, 706,  52.31,  17.18,   6.56
12/19/2007 19:59:46, 3830, 707,  47.24,  15.50,   6.53
12/19/2007 19:59:46, 3830, 708,  34.03,  11.17,   6.56
12/19/2007 19:59:46, 3830, 709,  42.15,  13.85,   6.58
12/19/2007 20:00:45, 3830, 706,  52.29,  17.17,   6.56
12/19/2007 20:00:45, 3830, 707,  47.24,  15.50,   6.53
12/19/2007 20:00:45, 3830, 708,  34.03,  11.17,   6.57
12/19/2007 20:00:45, 3830, 709,  42.15,  13.85,   6.58
12/19/2007 20:01:46, 3830, 706,  52.25,  17.16,   6.56
12/19/2007 20:01:46, 3830, 707,  47.25,  15.50,   6.53
12/19/2007 20:01:46, 3830, 708,  34.03,  11.18,   6.57
12/19/2007 20:01:46, 3830, 709,  42.16,  13.85,   6.58
12/19/2007 20:02:46, 3830, 706,  52.28,  17.17,   6.56
12/19/2007 20:02:46, 3830, 707,  47.23,  15.50,   6.53
12/19/2007 20:02:46, 3830, 708,  34.02,  11.17,   6.57
12/19/2007 20:02:46, 3830, 709,  42.16,  13.85,   6.58
12/19/2007 20:03:45, 3830, 706,  52.27,  17.16,   6.56
12/19/2007 20:03:45, 3830, 707,  47.23,  15.50,   6.53
12/19/2007 20:03:45, 3830, 708,  34.02,  11.17,   6.57
12/19/2007 20:03:46, 3830, 709,  42.16,  13.85,   6.58
12/19/2007 20:04:46, 3830, 706,  52.29,  17.17,   6.56
12/19/2007 20:04:46, 3830, 707,  47.23,  15.50,   6.53
12/19/2007 20:04:46, 3830, 708,  34.01,  11.17,   6.57
12/19/2007 20:04:46, 3830, 709,  42.16,  13.85,   6.59
12/19/2007 20:05:45, 3830, 706,  52.28,  17.17,   6.56
12/19/2007 20:05:45, 3830, 707,  47.23,  15.50,   6.53
12/19/2007 20:05:45, 3830, 708,  34.02,  11.17,   6.57
12/19/2007 20:05:45, 3830, 709,  42.16,  13.85,   6.59
12/19/2007 20:06:46, 3830, 706,  52.27,  17.17,   6.56
12/19/2007 20:06:46, 3830, 707,  47.23,  15.50,   6.54
12/19/2007 20:06:46, 3830, 708,  34.01,  11.17,   6.57
12/19/2007 20:06:46, 3830, 709,  42.16,  13.85,   6.59
12/19/2007 20:07:46, 3830, 706,  52.26,  17.16,   6.57
12/19/2007 20:07:46, 3830, 707,  47.24,  15.50,   6.54
12/19/2007 20:07:46, 3830, 708,  34.03,  11.18,   6.57
12/19/2007 20:07:46, 3830, 709,  42.17,  13.86,   6.59
12/19/2007 20:08:45, 3830, 706,  52.27,  17.17,   6.57
12/19/2007 20:08:45, 3830, 707,  47.23,  15.50,   6.54
12/19/2007 20:08:45, 3830, 708,  34.01,  11.17,   6.57
12/19/2007 20:08:45, 3830, 709,  42.16,  13.86,   6.59
12/19/2007 20:09:45, 3830, 706,  52.25,  17.16,   6.57
12/19/2007 20:09:46, 3830, 707,  47.23,  15.50,   6.54
12/19/2007 20:09:46, 3830, 708,  34.02,  11.17,   6.58
12/19/2007 20:09:46, 3830, 709,  42.17,  13.86,   6.59
12/19/2007 20:10:46, 3830, 706,  52.21,  17.15,   6.57
12/19/2007 20:10:46, 3830, 707,  47.25,  15.51,   6.54
12/19/2007 20:10:46, 3830, 708,  34.01,  11.17,   6.58
12/19/2007 20:10:46, 3830, 709,  42.16,  13.86,   6.59
12/19/2007 20:11:45, 3830, 706,  52.22,  17.15,   6.57
12/19/2007 20:11:45, 3830, 707,  47.21,  15.50,   6.54
12/19/2007 20:11:45, 3830, 708,  34.02,  11.18,   6.58
12/19/2007 20:11:45, 3830, 709,  42.18,  13.86,   6.59
12/19/2007 20:12:46, 3830, 706,  52.23,  17.16,   6.57
12/19/2007 20:12:46, 3830, 707,  47.15,  15.48,   6.54
12/19/2007 20:12:46, 3830, 708,  34.01,  11.17,   6.58
12/19/2007 20:12:46, 3830, 709,  42.17,  13.86,   6.60
12/19/2007 20:13:46, 3830, 706,  52.20,  17.15,   6.57
12/19/2007 20:13:46, 3830, 707,  47.15,  15.48,   6.54
12/19/2007 20:13:46, 3830, 708,  34.01,  11.17,   6.58
12/19/2007 20:13:46, 3830, 709,  42.18,  13.86,   6.60
12/19/2007 20:14:45, 3830, 706,  52.18,  17.14,   6.57
12/19/2007 20:14:45, 3830, 707,  47.16,  15.48,   6.54
12/19/2007 20:14:45, 3830, 708,  34.01,  11.17,   6.58
12/19/2007 20:14:45, 3830, 709,  42.17,  13.86,   6.60
12/19/2007 20:15:46, 3830, 706,  52.16,  17.13,   6.57
12/19/2007 20:15:46, 3830, 707,  47.18,  15.49,   6.54
12/19/2007 20:15:46, 3830, 708,  34.01,  11.17,   6.58
12/19/2007 20:15:46, 3830, 709,  42.18,  13.86,   6.60
12/19/2007 20:16:46, 3830, 706,  52.19,  17.15,   6.58
12/19/2007 20:16:46, 3830, 707,  47.20,  15.49,   6.54
12/19/2007 20:16:46, 3830, 708,  34.00,  11.17,   6.58
12/19/2007 20:16:46, 3830, 709,  42.18,  13.86,   6.60
12/19/2007 20:17:45, 3830, 706,  52.16,  17.14,   6.58
12/19/2007 20:17:45, 3830, 707,  47.22,  15.50,   6.54
12/19/2007 20:17:45, 3830, 708,  34.01,  11.17,   6.58
12/19/2007 20:17:45, 3830, 709,  42.18,  13.86,   6.60
12/19/2007 20:18:45, 3830, 706,  52.14,  17.13,   6.58
12/19/2007 20:18:45, 3830, 707,  47.22,  15.50,   6.54
12/19/2007 20:18:46, 3830, 708,  34.00,  11.17,   6.59
12/19/2007 20:18:46, 3830, 709,  42.17,  13.86,   6.60
12/19/2007 20:19:46, 3830, 706,  52.14,  17.13,   6.58
12/19/2007 20:19:46, 3830, 707,  47.23,  15.50,   6.54
12/19/2007 20:19:46, 3830, 708,  34.02,  11.18,   6.59
12/19/2007 20:19:46, 3830, 709,  42.19,  13.87,   6.60
12/19/2007 20:20:45, 3830, 706,  52.16,  17.14,   6.58
12/19/2007 20:20:45, 3830, 707,  47.22,  15.50,   6.54
12/19/2007 20:20:45, 3830, 708,  34.00,  11.17,   6.59
12/19/2007 20:20:45, 3830, 709,  42.18,  13.86,   6.60
12/19/2007 20:21:46, 3830, 706,  52.12,  17.12,   6.58
12/19/2007 20:21:46, 3830, 707,  47.23,  15.50,   6.54
12/19/2007 20:21:46, 3830, 708,  34.01,  11.18,   6.59
12/19/2007 20:21:46, 3830, 709,  42.19,  13.87,   6.60
12/19/2007 20:22:46, 3830, 706,  52.13,  17.13,   6.58
12/19/2007 20:22:46, 3830, 707,  47.22,  15.50,   6.55
12/19/2007 20:22:46, 3830, 708,  34.00,  11.17,   6.59
12/19/2007 20:22:46, 3830, 709,  42.19,  13.87,   6.61
12/19/2007 20:23:45, 3830, 706,  52.14,  17.13,   6.58
12/19/2007 20:23:45, 3830, 707,  47.23,  15.50,   6.55
12/19/2007 20:23:45, 3830, 708,  34.01,  11.18,   6.59
12/19/2007 20:23:45, 3830, 709,  42.19,  13.87,   6.61
12/19/2007 20:24:46, 3830, 706,  52.19,  17.15,   6.58
12/19/2007 20:24:46, 3830, 707,  47.22,  15.50,   6.55
12/19/2007 20:24:46, 3830, 708,  34.00,  11.17,   6.59
12/19/2007 20:24:46, 3830, 709,  42.19,  13.87,   6.61
12/19/2007 20:25:46, 3830, 706,  52.19,  17.15,   6.58
12/19/2007 20:25:46, 3830, 707,  47.22,  15.50,   6.55
12/19/2007 20:25:46, 3830, 708,  34.01,  11.18,   6.59
12/19/2007 20:25:46, 3830, 709,  42.20,  13.87,   6.61
12/19/2007 20:26:45, 3830, 706,  52.14,  17.13,   6.58
12/19/2007 20:26:45, 3830, 707,  47.22,  15.50,   6.55
12/19/2007 20:26:45, 3830, 708,  34.00,  11.17,   6.59
12/19/2007 20:26:45, 3830, 709,  42.19,  13.87,   6.61
12/19/2007 20:27:46, 3830, 706,  52.13,  17.13,   6.58
12/19/2007 20:27:46, 3830, 707,  47.21,  15.50,   6.55
12/19/2007 20:27:46, 3830, 708,  34.01,  11.18,   6.59
12/19/2007 20:27:46, 3830, 709,  42.21,  13.87,   6.61
12/19/2007 20:28:46, 3830, 706,  52.18,  17.15,   6.58
12/19/2007 20:28:46, 3830, 707,  47.22,  15.50,   6.55
12/19/2007 20:28:46, 3830, 708,  34.00,  11.17,   6.59
12/19/2007 20:28:46, 3830, 709,  42.20,  13.87,   6.61
12/19/2007 20:29:45, 3830, 706,  52.14,  17.13,   6.58
12/19/2007 20:29:45, 3830, 707,  47.22,  15.50,   6.55
12/19/2007 20:29:45, 3830, 708,  34.01,  11.17,   6.59
12/19/2007 20:29:45, 3830, 709,  42.21,  13.88,   6.61
12/19/2007 20:30:46, 3830, 706,  52.10,  17.12,   6.58
12/19/2007 20:30:46, 3830, 707,  47.24,  15.51,   6.55
12/19/2007 20:30:46, 3830, 708,  34.00,  11.17,   6.59
12/19/2007 20:30:46, 3830, 709,  42.20,  13.87,   6.61
12/19/2007 20:31:46, 3830, 706,  52.06,  17.11,   6.59
12/19/2007 20:31:46, 3830, 707,  47.25,  15.51,   6.55
12/19/2007 20:31:46, 3830, 708,  34.01,  11.18,   6.59
12/19/2007 20:31:46, 3830, 709,  42.21,  13.88,   6.61
12/19/2007 20:32:45, 3830, 706,  52.03,  17.10,   6.59
12/19/2007 20:32:45, 3830, 707,  47.25,  15.51,   6.55
12/19/2007 20:32:45, 3830, 708,  34.00,  11.17,   6.60
12/19/2007 20:32:45, 3830, 709,  42.20,  13.87,   6.61
12/19/2007 20:33:46, 3830, 706,  52.01,  17.09,   6.59
12/19/2007 20:33:46, 3830, 707,  47.26,  15.52,   6.55
12/19/2007 20:33:46, 3830, 708,  34.01,  11.18,   6.60
12/19/2007 20:33:46, 3830, 709,  42.21,  13.88,   6.61
12/19/2007 20:34:46, 3830, 706,  51.98,  17.08,   6.59
12/19/2007 20:34:46, 3830, 707,  47.26,  15.52,   6.55
12/19/2007 20:34:46, 3830, 708,  33.99,  11.17,   6.60
12/19/2007 20:34:46, 3830, 709,  42.21,  13.88,   6.61
12/19/2007 20:35:45, 3830, 706,  51.99,  17.08,   6.59
12/19/2007 20:35:45, 3830, 707,  47.28,  15.53,   6.55
12/19/2007 20:35:45, 3830, 708,  34.01,  11.18,   6.60
12/19/2007 20:35:45, 3830, 709,  42.21,  13.88,   6.62
12/19/2007 20:36:46, 3830, 706,  51.96,  17.08,   6.59
12/19/2007 20:36:46, 3830, 707,  47.28,  15.53,   6.56
12/19/2007 20:36:46, 3830, 708,  33.99,  11.17,   6.60
12/19/2007 20:36:46, 3830, 709,  42.21,  13.88,   6.62
12/19/2007 20:37:46, 3830, 706,  51.96,  17.07,   6.59
12/19/2007 20:37:46, 3830, 707,  47.29,  15.53,   6.56
12/19/2007 20:37:46, 3830, 708,  34.00,  11.17,   6.60
12/19/2007 20:37:46, 3830, 709,  42.22,  13.88,   6.62
12/19/2007 20:38:45, 3830, 706,  52.00,  17.09,   6.59
12/19/2007 20:38:45, 3830, 707,  47.29,  15.53,   6.56
12/19/2007 20:38:45, 3830, 708,  33.99,  11.17,   6.60
12/19/2007 20:38:45, 3830, 709,  42.22,  13.88,   6.62
12/19/2007 20:39:45, 3830, 706,  51.98,  17.08,   6.59
12/19/2007 20:39:45, 3830, 707,  47.29,  15.53,   6.56
12/19/2007 20:39:45, 3830, 708,  34.00,  11.17,   6.60
12/19/2007 20:39:46, 3830, 709,  42.22,  13.88,   6.62
12/19/2007 20:40:46, 3830, 706,  51.96,  17.08,   6.59
12/19/2007 20:40:46, 3830, 707,  47.29,  15.53,   6.56
12/19/2007 20:40:46, 3830, 708,  33.99,  11.17,   6.60
12/19/2007 20:40:46, 3830, 709,  42.22,  13.88,   6.62
12/19/2007 20:41:45, 3830, 706,  51.94,  17.07,   6.59
12/19/2007 20:41:45, 3830, 707,  47.29,  15.53,   6.56
12/19/2007 20:41:45, 3830, 708,  34.00,  11.17,   6.60
12/19/2007 20:41:45, 3830, 709,  42.22,  13.88,   6.62
12/19/2007 20:42:46, 3830, 706,  51.93,  17.07,   6.59
12/19/2007 20:42:46, 3830, 707,  47.29,  15.53,   6.56
12/19/2007 20:42:46, 3830, 708,  34.00,  11.17,   6.60
12/19/2007 20:42:46, 3830, 709,  42.22,  13.88,   6.62
12/19/2007 20:43:46, 3830, 706,  51.93,  17.07,   6.60
12/19/2007 20:43:46, 3830, 707,  47.27,  15.52,   6.56
12/19/2007 20:43:46, 3830, 708,  34.00,  11.17,   6.60
12/19/2007 20:43:46, 3830, 709,  42.23,  13.89,   6.62
12/19/2007 20:44:45, 3830, 706,  51.97,  17.08,   6.60
12/19/2007 20:44:45, 3830, 707,  47.29,  15.53,   6.56
12/19/2007 20:44:45, 3830, 708,  33.99,  11.17,   6.60
12/19/2007 20:44:45, 3830, 709,  42.22,  13.88,   6.62
12/19/2007 20:45:45, 3830, 706,  51.93,  17.07,   6.60
12/19/2007 20:45:46, 3830, 707,  47.41,  15.57,   6.56
12/19/2007 20:45:46, 3830, 708,  34.00,  11.17,   6.60
12/19/2007 20:45:46, 3830, 709,  42.24,  13.89,   6.62
12/19/2007 20:46:46, 3830, 706,  51.95,  17.07,   6.60
12/19/2007 20:46:46, 3830, 707,  47.41,  15.57,   6.56
12/19/2007 20:46:46, 3830, 708,  33.99,  11.17,   6.61
12/19/2007 20:46:46, 3830, 709,  42.22,  13.89,   6.62
12/19/2007 20:47:45, 3830, 706,  51.93,  17.07,   6.60
12/19/2007 20:47:45, 3830, 707,  47.39,  15.56,   6.56
12/19/2007 20:47:45, 3830, 708,  34.00,  11.18,   6.61
12/19/2007 20:47:45, 3830, 709,  42.24,  13.89,   6.62
12/19/2007 20:48:46, 3830, 706,  51.93,  17.07,   6.60
12/19/2007 20:48:46, 3830, 707,  47.37,  15.56,   6.56
12/19/2007 20:48:46, 3830, 708,  33.98,  11.17,   6.61
12/19/2007 20:48:46, 3830, 709,  42.23,  13.89,   6.62
12/19/2007 20:49:46, 3830, 706,  51.94,  17.07,   6.60
12/19/2007 20:49:46, 3830, 707,  47.36,  15.55,   6.56
12/19/2007 20:49:46, 3830, 708,  33.99,  11.17,   6.61
12/19/2007 20:49:46, 3830, 709,  42.24,  13.89,   6.62
12/19/2007 20:50:45, 3830, 706,  51.95,  17.07,   6.60
12/19/2007 20:50:45, 3830, 707,  47.35,  15.55,   6.56
12/19/2007 20:50:45, 3830, 708,  33.98,  11.17,   6.61
12/19/2007 20:50:45, 3830, 709,  42.23,  13.89,   6.62
12/19/2007 20:51:46, 3830, 706,  51.95,  17.07,   6.60
12/19/2007 20:51:46, 3830, 707,  47.35,  15.55,   6.56
12/19/2007 20:51:46, 3830, 708,  33.99,  11.17,   6.61
12/19/2007 20:51:46, 3830, 709,  42.24,  13.89,   6.62
12/19/2007 20:52:46, 3830, 706,  52.04,  17.10,   6.60
12/19/2007 20:52:46, 3830, 707,  47.33,  15.54,   6.56
12/19/2007 20:52:46, 3830, 708,  33.99,  11.17,   6.61
12/19/2007 20:52:46, 3830, 709,  42.24,  13.89,   6.62
12/19/2007 20:53:45, 3830, 706,  52.03,  17.10,   6.60
12/19/2007 20:53:45, 3830, 707,  47.33,  15.54,   6.56
12/19/2007 20:53:45, 3830, 708,  33.99,  11.17,   6.61
12/19/2007 20:53:45, 3830, 709,  42.26,  13.90,   6.62
12/19/2007 20:54:45, 3830, 706,  51.97,  17.08,   6.60
12/19/2007 20:54:45, 3830, 707,  47.33,  15.54,   6.56
12/19/2007 20:54:45, 3830, 708,  33.99,  11.17,   6.61
12/19/2007 20:54:46, 3830, 709,  42.24,  13.89,   6.63
12/19/2007 20:55:46, 3830, 706,  51.94,  17.07,   6.60
12/19/2007 20:55:46, 3830, 707,  47.32,  15.54,   6.56
12/19/2007 20:55:46, 3830, 708,  33.99,  11.17,   6.61
12/19/2007 20:55:46, 3830, 709,  42.25,  13.90,   6.63
12/19/2007 20:56:46, 3830, 706,  51.93,  17.07,   6.60
12/19/2007 20:56:46, 3830, 707,  47.31,  15.54,   6.56
12/19/2007 20:56:46, 3830, 708,  33.99,  11.17,   6.61
12/19/2007 20:56:46, 3830, 709,  42.25,  13.89,   6.63
12/19/2007 20:57:45, 3830, 706,  51.88,  17.05,   6.60
12/19/2007 20:57:45, 3830, 707,  47.32,  15.54,   6.56
12/19/2007 20:57:45, 3830, 708,  33.99,  11.17,   6.61
12/19/2007 20:57:45, 3830, 709,  42.26,  13.90,   6.63
12/19/2007 20:58:46, 3830, 706,  51.91,  17.06,   6.60
12/19/2007 20:58:46, 3830, 707,  47.32,  15.54,   6.56
12/19/2007 20:58:46, 3830, 708,  33.98,  11.17,   6.61
12/19/2007 20:58:46, 3830, 709,  42.25,  13.90,   6.63
12/19/2007 20:59:46, 3830, 706,  51.87,  17.05,   6.60
12/19/2007 20:59:46, 3830, 707,  47.33,  15.54,   6.56
12/19/2007 20:59:46, 3830, 708,  33.99,  11.17,   6.61
12/19/2007 20:59:46, 3830, 709,  42.26,  13.90,   6.63
12/19/2007 21:00:45, 3830, 706,  51.89,  17.06,   6.60
12/19/2007 21:00:45, 3830, 707,  47.32,  15.54,   6.56
12/19/2007 21:00:45, 3830, 708,  33.99,  11.17,   6.61
12/19/2007 21:00:45, 3830, 709,  42.26,  13.90,   6.63
12/19/2007 21:01:45, 3830, 706,  51.86,  17.05,   6.60
12/19/2007 21:01:46, 3830, 707,  47.31,  15.54,   6.56
12/19/2007 21:01:46, 3830, 708,  33.99,  11.17,   6.61
12/19/2007 21:01:46, 3830, 709,  42.27,  13.90,   6.63
12/19/2007 21:02:46, 3830, 706,  51.88,  17.05,   6.60
12/19/2007 21:02:46, 3830, 707,  47.30,  15.53,   6.56
12/19/2007 21:02:46, 3830, 708,  33.98,  11.17,   6.61
12/19/2007 21:02:46, 3830, 709,  42.26,  13.90,   6.63
12/19/2007 21:03:45, 3830, 706,  51.88,  17.05,   6.60
12/19/2007 21:03:45, 3830, 707,  47.30,  15.53,   6.56
12/19/2007 21:03:45, 3830, 708,  34.00,  11.17,   6.61
12/19/2007 21:03:45, 3830, 709,  42.27,  13.90,   6.63
12/19/2007 21:04:46, 3830, 706,  51.88,  17.05,   6.60
12/19/2007 21:04:46, 3830, 707,  47.29,  15.53,   6.56
12/19/2007 21:04:46, 3830, 708,  33.97,  11.17,   6.61
12/19/2007 21:04:46, 3830, 709,  42.27,  13.90,   6.63
12/19/2007 21:05:46, 3830, 706,  51.87,  17.05,   6.60
12/19/2007 21:05:46, 3830, 707,  47.29,  15.53,   6.56
12/19/2007 21:05:46, 3830, 708,  33.99,  11.17,   6.61
12/19/2007 21:05:46, 3830, 709,  42.28,  13.90,   6.63
12/19/2007 21:06:47, 3830, 706,  51.90,  17.06,   6.60
12/19/2007 21:06:47, 3830, 707,  47.28,  15.53,   6.56
12/19/2007 21:06:47, 3830, 708,  33.98,  11.17,   6.61
12/19/2007 21:06:47, 3830, 709,  42.27,  13.90,   6.62
12/19/2007 21:07:45, 3830, 706,  51.87,  17.05,   6.60
12/19/2007 21:07:45, 3830, 707,  47.28,  15.53,   6.56
12/19/2007 21:07:45, 3830, 708,  33.99,  11.17,   6.61
12/19/2007 21:07:45, 3830, 709,  42.28,  13.90,   6.62
12/19/2007 21:08:46, 3830, 706,  51.89,  17.06,   6.60
12/19/2007 21:08:46, 3830, 707,  47.28,  15.53,   6.56
12/19/2007 21:08:46, 3830, 708,  33.98,  11.17,   6.61
12/19/2007 21:08:46, 3830, 709,  42.28,  13.90,   6.62
12/19/2007 21:09:46, 3830, 706,  51.85,  17.04,   6.60
12/19/2007 21:09:46, 3830, 707,  47.28,  15.53,   6.56
12/19/2007 21:09:46, 3830, 708,  33.99,  11.17,   6.61
12/19/2007 21:09:46, 3830, 709,  42.28,  13.90,   6.62
12/19/2007 21:10:45, 3830, 706,  51.84,  17.04,   6.60
12/19/2007 21:10:45, 3830, 707,  47.28,  15.53,   6.56
12/19/2007 21:10:45, 3830, 708,  33.98,  11.17,   6.61
12/19/2007 21:10:46, 3830, 709,  42.28,  13.90,   6.62
12/19/2007 21:11:46, 3830, 706,  51.82,  17.03,   6.60
12/19/2007 21:11:46, 3830, 707,  47.29,  15.53,   6.56
12/19/2007 21:11:46, 3830, 708,  33.99,  11.17,   6.60
12/19/2007 21:11:46, 3830, 709,  42.29,  13.91,   6.62
12/19/2007 21:12:45, 3830, 706,  51.85,  17.04,   6.60
12/19/2007 21:12:45, 3830, 707,  47.29,  15.53,   6.56
12/19/2007 21:12:45, 3830, 708,  33.98,  11.17,   6.60
12/19/2007 21:12:45, 3830, 709,  42.29,  13.91,   6.62
12/19/2007 21:13:46, 3830, 706,  51.85,  17.04,   6.60
12/19/2007 21:13:46, 3830, 707,  47.29,  15.53,   6.56
12/19/2007 21:13:46, 3830, 708,  33.99,  11.17,   6.60
12/19/2007 21:13:46, 3830, 709,  42.30,  13.91,   6.62
12/19/2007 21:14:46, 3830, 706,  51.82,  17.03,   6.59
12/19/2007 21:14:46, 3830, 707,  47.29,  15.53,   6.56
12/19/2007 21:14:46, 3830, 708,  33.98,  11.17,   6.60
12/19/2007 21:14:46, 3830, 709,  42.29,  13.91,   6.62
12/19/2007 21:15:45, 3830, 706,  51.80,  17.03,   6.59
12/19/2007 21:15:45, 3830, 707,  47.30,  15.53,   6.56
12/19/2007 21:15:45, 3830, 708,  33.99,  11.17,   6.60
12/19/2007 21:15:45, 3830, 709,  42.30,  13.91,   6.62
12/19/2007 21:16:46, 3830, 706,  51.82,  17.03,   6.59
12/19/2007 21:16:46, 3830, 707,  47.30,  15.53,   6.56
12/19/2007 21:16:46, 3830, 708,  33.98,  11.17,   6.60
12/19/2007 21:16:46, 3830, 709,  42.30,  13.91,   6.62
12/19/2007 21:17:46, 3830, 706,  51.80,  17.02,   6.59
12/19/2007 21:17:46, 3830, 707,  47.31,  15.53,   6.56
12/19/2007 21:17:46, 3830, 708,  33.99,  11.17,   6.60
12/19/2007 21:17:46, 3830, 709,  42.31,  13.91,   6.62
12/19/2007 21:18:45, 3830, 706,  51.78,  17.02,   6.59
12/19/2007 21:18:45, 3830, 707,  47.30,  15.53,   6.56
12/19/2007 21:18:45, 3830, 708,  33.98,  11.17,   6.60
12/19/2007 21:18:46, 3830, 709,  42.30,  13.91,   6.62
12/19/2007 21:19:46, 3830, 706,  51.76,  17.01,   6.59
12/19/2007 21:19:46, 3830, 707,  47.32,  15.54,   6.56
12/19/2007 21:19:46, 3830, 708,  34.00,  11.17,   6.60
12/19/2007 21:19:46, 3830, 709,  42.31,  13.91,   6.62
12/19/2007 21:20:45, 3830, 706,  51.80,  17.02,   6.59
12/19/2007 21:20:45, 3830, 707,  47.31,  15.53,   6.55
12/19/2007 21:20:45, 3830, 708,  33.98,  11.17,   6.60
12/19/2007 21:20:45, 3830, 709,  42.30,  13.91,   6.62
12/19/2007 21:21:46, 3830, 706,  51.78,  17.02,   6.59
12/19/2007 21:21:46, 3830, 707,  47.31,  15.53,   6.55
12/19/2007 21:21:46, 3830, 708,  33.99,  11.17,   6.60
12/19/2007 21:21:46, 3830, 709,  42.32,  13.91,   6.62
12/19/2007 21:22:46, 3830, 706,  51.78,  17.02,   6.59
12/19/2007 21:22:46, 3830, 707,  47.32,  15.54,   6.55
12/19/2007 21:22:46, 3830, 708,  33.98,  11.17,   6.60
12/19/2007 21:22:46, 3830, 709,  42.31,  13.91,   6.62
12/19/2007 21:23:45, 3830, 706,  51.76,  17.01,   6.59
12/19/2007 21:23:45, 3830, 707,  47.31,  15.53,   6.55
12/19/2007 21:23:45, 3830, 708,  33.99,  11.17,   6.60
12/19/2007 21:23:45, 3830, 709,  42.31,  13.91,   6.62
12/19/2007 21:24:45, 3830, 706,  51.72,  16.99,   6.59
12/19/2007 21:24:46, 3830, 707,  47.32,  15.53,   6.55
12/19/2007 21:24:46, 3830, 708,  33.99,  11.17,   6.60
12/19/2007 21:24:46, 3830, 709,  42.31,  13.91,   6.61
12/19/2007 21:25:46, 3830, 706,  51.73,  17.00,   6.59
12/19/2007 21:25:46, 3830, 707,  47.32,  15.54,   6.55
12/19/2007 21:25:46, 3830, 708,  34.00,  11.17,   6.60
12/19/2007 21:25:46, 3830, 709,  42.32,  13.92,   6.61
12/19/2007 21:26:46, 3830, 706,  51.70,  16.99,   6.59
12/19/2007 21:26:46, 3830, 707,  47.32,  15.53,   6.55
12/19/2007 21:26:46, 3830, 708,  33.99,  11.17,   6.60
12/19/2007 21:26:47, 3830, 709,  42.33,  13.92,   6.61
12/19/2007 21:27:45, 3830, 706,  51.68,  16.98,   6.59
12/19/2007 21:27:45, 3830, 707,  47.33,  15.54,   6.55
12/19/2007 21:27:45, 3830, 708,  33.99,  11.17,   6.59
12/19/2007 21:27:45, 3830, 709,  42.34,  13.92,   6.61
12/19/2007 21:28:46, 3830, 706,  51.66,  16.97,   6.58
12/19/2007 21:28:46, 3830, 707,  47.33,  15.54,   6.55
12/19/2007 21:28:46, 3830, 708,  33.99,  11.17,   6.59
12/19/2007 21:28:46, 3830, 709,  42.33,  13.92,   6.61
12/19/2007 21:29:46, 3830, 706,  51.65,  16.97,   6.58
12/19/2007 21:29:46, 3830, 707,  47.33,  15.54,   6.55
12/19/2007 21:29:46, 3830, 708,  34.00,  11.17,   6.59
12/19/2007 21:29:46, 3830, 709,  42.34,  13.92,   6.61
12/19/2007 21:30:45, 3830, 706,  51.69,  16.98,   6.58
12/19/2007 21:30:45, 3830, 707,  47.32,  15.54,   6.55
12/19/2007 21:30:45, 3830, 708,  33.99,  11.17,   6.59
12/19/2007 21:30:45, 3830, 709,  42.34,  13.92,   6.61
12/19/2007 21:31:46, 3830, 706,  51.69,  16.98,   6.58
12/19/2007 21:31:46, 3830, 707,  47.32,  15.54,   6.55
12/19/2007 21:31:46, 3830, 708,  34.00,  11.17,   6.59
12/19/2007 21:31:46, 3830, 709,  42.34,  13.92,   6.61
12/19/2007 21:32:46, 3830, 706,  51.66,  16.97,   6.58
12/19/2007 21:32:46, 3830, 707,  47.33,  15.54,   6.55
12/19/2007 21:32:46, 3830, 708,  33.99,  11.17,   6.59
12/19/2007 21:32:46, 3830, 709,  42.33,  13.92,   6.61
12/19/2007 21:33:45, 3830, 706,  51.66,  16.97,   6.58
12/19/2007 21:33:45, 3830, 707,  47.34,  15.54,   6.55
12/19/2007 21:33:45, 3830, 708,  34.00,  11.17,   6.59
12/19/2007 21:33:45, 3830, 709,  42.34,  13.92,   6.61
12/19/2007 21:34:46, 3830, 706,  51.66,  16.97,   6.58
12/19/2007 21:34:46, 3830, 707,  47.33,  15.54,   6.55
12/19/2007 21:34:46, 3830, 708,  33.99,  11.17,   6.59
12/19/2007 21:34:46, 3830, 709,  42.34,  13.92,   6.61
12/19/2007 21:35:45, 3830, 706,  51.68,  16.98,   6.58
12/19/2007 21:35:45, 3830, 707,  47.34,  15.54,   6.55
12/19/2007 21:35:45, 3830, 708,  34.00,  11.17,   6.59
12/19/2007 21:35:45, 3830, 709,  42.35,  13.92,   6.61
12/19/2007 21:36:46, 3830, 706,  51.67,  16.98,   6.58
12/19/2007 21:36:46, 3830, 707,  47.34,  15.54,   6.55
12/19/2007 21:36:46, 3830, 708,  33.98,  11.16,   6.59
12/19/2007 21:36:46, 3830, 709,  42.34,  13.92,   6.61
12/19/2007 21:37:46, 3830, 706,  51.63,  16.96,   6.58
12/19/2007 21:37:46, 3830, 707,  47.34,  15.54,   6.54
12/19/2007 21:37:46, 3830, 708,  33.99,  11.17,   6.59
12/19/2007 21:37:46, 3830, 709,  42.35,  13.92,   6.61
12/19/2007 21:38:45, 3830, 706,  51.65,  16.97,   6.58
12/19/2007 21:38:45, 3830, 707,  47.35,  15.54,   6.54
12/19/2007 21:38:45, 3830, 708,  33.99,  11.17,   6.59
12/19/2007 21:38:45, 3830, 709,  42.34,  13.92,   6.61
12/19/2007 21:39:45, 3830, 706,  51.66,  16.97,   6.58
12/19/2007 21:39:46, 3830, 707,  47.34,  15.54,   6.54
12/19/2007 21:39:46, 3830, 708,  33.99,  11.17,   6.59
12/19/2007 21:39:46, 3830, 709,  42.35,  13.92,   6.61
12/19/2007 21:40:46, 3830, 706,  51.65,  16.97,   6.58
12/19/2007 21:40:46, 3830, 707,  47.34,  15.54,   6.54
12/19/2007 21:40:46, 3830, 708,  33.99,  11.17,   6.59
12/19/2007 21:40:46, 3830, 709,  42.35,  13.92,   6.61
12/19/2007 21:41:45, 3830, 706,  51.66,  16.97,   6.58
12/19/2007 21:41:45, 3830, 707,  47.35,  15.54,   6.54
12/19/2007 21:41:45, 3830, 708,  33.98,  11.17,   6.59
12/19/2007 21:41:45, 3830, 709,  42.36,  13.92,   6.61
12/19/2007 21:42:46, 3830, 706,  51.59,  16.95,   6.58
12/19/2007 21:42:46, 3830, 707,  47.36,  15.54,   6.54
12/19/2007 21:42:46, 3830, 708,  33.98,  11.17,   6.59
12/19/2007 21:42:46, 3830, 709,  42.35,  13.92,   6.61
12/19/2007 21:43:45, 3830, 706,  51.60,  16.95,   6.58
12/19/2007 21:43:45, 3830, 707,  47.35,  15.54,   6.54
12/19/2007 21:43:45, 3830, 708,  33.99,  11.17,   6.59
12/19/2007 21:43:45, 3830, 709,  42.36,  13.92,   6.61
12/19/2007 21:44:46, 3830, 706,  51.63,  16.96,   6.58
12/19/2007 21:44:46, 3830, 707,  47.35,  15.54,   6.54
12/19/2007 21:44:46, 3830, 708,  33.99,  11.17,   6.59
12/19/2007 21:44:46, 3830, 709,  42.36,  13.92,   6.61
12/19/2007 21:45:46, 3830, 706,  51.62,  16.96,   6.58
12/19/2007 21:45:46, 3830, 707,  47.35,  15.54,   6.54
12/19/2007 21:45:46, 3830, 708,  33.99,  11.17,   6.59
12/19/2007 21:45:46, 3830, 709,  42.36,  13.92,   6.61
12/19/2007 21:46:47, 3830, 706,  51.60,  16.95,   6.58
12/19/2007 21:46:47, 3830, 707,  47.35,  15.54,   6.54
12/19/2007 21:46:47, 3830, 708,  33.98,  11.17,   6.59
12/19/2007 21:46:47, 3830, 709,  42.36,  13.93,   6.61
12/19/2007 21:47:45, 3830, 706,  51.62,  16.96,   6.58
12/19/2007 21:47:45, 3830, 707,  47.36,  15.55,   6.54
12/19/2007 21:47:45, 3830, 708,  34.00,  11.17,   6.59
12/19/2007 21:47:45, 3830, 709,  42.37,  13.93,   6.61
12/19/2007 21:48:46, 3830, 706,  51.58,  16.95,   6.58
12/19/2007 21:48:46, 3830, 707,  47.37,  15.55,   6.54
12/19/2007 21:48:46, 3830, 708,  33.99,  11.17,   6.59
12/19/2007 21:48:46, 3830, 709,  42.36,  13.93,   6.61
12/19/2007 21:49:46, 3830, 706,  51.57,  16.94,   6.58
12/19/2007 21:49:46, 3830, 707,  47.38,  15.55,   6.54
12/19/2007 21:49:46, 3830, 708,  33.99,  11.17,   6.59
12/19/2007 21:49:46, 3830, 709,  42.37,  13.93,   6.61
12/19/2007 21:50:45, 3830, 706,  51.58,  16.95,   6.58
12/19/2007 21:50:45, 3830, 707,  47.40,  15.56,   6.54
12/19/2007 21:50:45, 3830, 708,  33.99,  11.17,   6.59
12/19/2007 21:50:45, 3830, 709,  42.37,  13.93,   6.61
12/19/2007 21:51:46, 3830, 706,  51.56,  16.94,   6.58
12/19/2007 21:51:46, 3830, 707,  47.43,  15.57,   6.54
12/19/2007 21:51:46, 3830, 708,  33.98,  11.17,   6.59
12/19/2007 21:51:46, 3830, 709,  42.37,  13.93,   6.61
12/19/2007 21:52:46, 3830, 706,  51.58,  16.95,   6.58
12/19/2007 21:52:46, 3830, 707,  47.43,  15.57,   6.54
12/19/2007 21:52:46, 3830, 708,  33.99,  11.17,   6.59
12/19/2007 21:52:46, 3830, 709,  42.37,  13.93,   6.61
12/19/2007 21:53:45, 3830, 706,  51.55,  16.94,   6.58
12/19/2007 21:53:45, 3830, 707,  47.47,  15.58,   6.54
12/19/2007 21:53:45, 3830, 708,  33.98,  11.17,   6.59
12/19/2007 21:53:45, 3830, 709,  42.37,  13.93,   6.61
12/19/2007 21:54:46, 3830, 706,  51.59,  16.95,   6.58
12/19/2007 21:54:46, 3830, 707,  47.47,  15.58,   6.54
12/19/2007 21:54:46, 3830, 708,  33.98,  11.17,   6.59
12/19/2007 21:54:46, 3830, 709,  42.37,  13.93,   6.61
12/19/2007 21:55:46, 3830, 706,  51.56,  16.94,   6.58
12/19/2007 21:55:46, 3830, 707,  47.48,  15.59,   6.54
12/19/2007 21:55:46, 3830, 708,  33.98,  11.17,   6.59
12/19/2007 21:55:46, 3830, 709,  42.38,  13.93,   6.61
12/19/2007 21:56:47, 3830, 706,  51.55,  16.94,   6.58
12/19/2007 21:56:47, 3830, 707,  47.48,  15.59,   6.54
12/19/2007 21:56:47, 3830, 708,  33.98,  11.16,   6.59
12/19/2007 21:56:47, 3830, 709,  42.38,  13.93,   6.61
12/19/2007 21:57:45, 3830, 706,  51.55,  16.94,   6.58
12/19/2007 21:57:45, 3830, 707,  47.47,  15.58,   6.54
12/19/2007 21:57:45, 3830, 708,  33.99,  11.17,   6.59
12/19/2007 21:57:45, 3830, 709,  42.38,  13.93,   6.61
12/19/2007 21:58:46, 3830, 706,  51.54,  16.93,   6.58
12/19/2007 21:58:46, 3830, 707,  47.47,  15.58,   6.54
12/19/2007 21:58:46, 3830, 708,  33.97,  11.16,   6.59
12/19/2007 21:58:46, 3830, 709,  42.38,  13.93,   6.61
12/19/2007 21:59:46, 3830, 706,  51.53,  16.93,   6.58
12/19/2007 21:59:46, 3830, 707,  47.46,  15.58,   6.54
12/19/2007 21:59:46, 3830, 708,  33.98,  11.16,   6.59
12/19/2007 21:59:46, 3830, 709,  42.38,  13.93,   6.61
12/19/2007 22:00:45, 3830, 706,  51.51,  16.93,   6.58
12/19/2007 22:00:45, 3830, 707,  47.44,  15.57,   6.54
12/19/2007 22:00:45, 3830, 708,  33.98,  11.16,   6.59
12/19/2007 22:00:45, 3830, 709,  42.38,  13.93,   6.61
12/19/2007 22:01:46, 3830, 706,  51.51,  16.92,   6.58
12/19/2007 22:01:46, 3830, 707,  47.44,  15.57,   6.54
12/19/2007 22:01:46, 3830, 708,  33.98,  11.17,   6.59
12/19/2007 22:01:46, 3830, 709,  42.40,  13.94,   6.61
12/19/2007 22:02:46, 3830, 706,  51.49,  16.92,   6.58
12/19/2007 22:02:46, 3830, 707,  47.43,  15.57,   6.54
12/19/2007 22:02:46, 3830, 708,  33.98,  11.16,   6.59
12/19/2007 22:02:46, 3830, 709,  42.38,  13.93,   6.60
12/19/2007 22:03:45, 3830, 706,  51.50,  16.92,   6.58
12/19/2007 22:03:45, 3830, 707,  47.42,  15.57,   6.54
12/19/2007 22:03:45, 3830, 708,  33.98,  11.17,   6.59
12/19/2007 22:03:45, 3830, 709,  42.39,  13.94,   6.60
12/19/2007 22:04:46, 3830, 706,  51.48,  16.91,   6.58
12/19/2007 22:04:46, 3830, 707,  47.41,  15.56,   6.54
12/19/2007 22:04:46, 3830, 708,  33.97,  11.16,   6.59
12/19/2007 22:04:46, 3830, 709,  42.39,  13.94,   6.60
12/19/2007 22:05:46, 3830, 706,  51.48,  16.91,   6.58
12/19/2007 22:05:46, 3830, 707,  47.41,  15.56,   6.54
12/19/2007 22:05:46, 3830, 708,  33.98,  11.16,   6.59
12/19/2007 22:05:46, 3830, 709,  42.39,  13.94,   6.60
12/19/2007 22:06:47, 3830, 706,  51.52,  16.93,   6.58
12/19/2007 22:06:47, 3830, 707,  47.40,  15.56,   6.54
12/19/2007 22:06:47, 3830, 708,  33.98,  11.16,   6.59
12/19/2007 22:06:47, 3830, 709,  42.40,  13.94,   6.60
12/19/2007 22:07:45, 3830, 706,  51.49,  16.92,   6.58
12/19/2007 22:07:45, 3830, 707,  47.39,  15.56,   6.54
12/19/2007 22:07:45, 3830, 708,  33.98,  11.16,   6.59
12/19/2007 22:07:45, 3830, 709,  42.40,  13.94,   6.60
12/19/2007 22:08:45, 3830, 706,  51.49,  16.92,   6.58
12/19/2007 22:08:46, 3830, 707,  47.39,  15.55,   6.54
12/19/2007 22:08:46, 3830, 708,  33.97,  11.16,   6.59
12/19/2007 22:08:46, 3830, 709,  42.40,  13.94,   6.60
12/19/2007 22:09:46, 3830, 706,  51.47,  16.91,   6.58
12/19/2007 22:09:46, 3830, 707,  47.38,  15.55,   6.54
12/19/2007 22:09:46, 3830, 708,  33.98,  11.16,   6.58
12/19/2007 22:09:46, 3830, 709,  42.40,  13.94,   6.60
12/19/2007 22:10:45, 3830, 706,  51.43,  16.90,   6.58
12/19/2007 22:10:45, 3830, 707,  47.39,  15.55,   6.54
12/19/2007 22:10:45, 3830, 708,  33.97,  11.16,   6.58
12/19/2007 22:10:45, 3830, 709,  42.40,  13.94,   6.60
12/19/2007 22:11:46, 3830, 706,  51.42,  16.89,   6.58
12/19/2007 22:11:46, 3830, 707,  47.39,  15.56,   6.54
12/19/2007 22:11:46, 3830, 708,  33.98,  11.16,   6.58
12/19/2007 22:11:46, 3830, 709,  42.40,  13.94,   6.60
12/19/2007 22:12:46, 3830, 706,  51.44,  16.90,   6.58
12/19/2007 22:12:46, 3830, 707,  47.42,  15.56,   6.54
12/19/2007 22:12:46, 3830, 708,  33.97,  11.16,   6.58
12/19/2007 22:12:46, 3830, 709,  42.40,  13.94,   6.60
12/19/2007 22:13:45, 3830, 706,  51.43,  16.90,   6.58
12/19/2007 22:13:45, 3830, 707,  47.47,  15.58,   6.54
12/19/2007 22:13:45, 3830, 708,  33.97,  11.16,   6.58
12/19/2007 22:13:45, 3830, 709,  42.41,  13.94,   6.60
12/19/2007 22:14:46, 3830, 706,  51.45,  16.90,   6.58
12/19/2007 22:14:46, 3830, 707,  47.52,  15.60,   6.54
12/19/2007 22:14:46, 3830, 708,  33.97,  11.16,   6.58
12/19/2007 22:14:46, 3830, 709,  42.41,  13.94,   6.60
12/19/2007 22:15:46, 3830, 706,  51.43,  16.90,   6.58
12/19/2007 22:15:46, 3830, 707,  47.55,  15.61,   6.54
12/19/2007 22:15:46, 3830, 708,  33.98,  11.16,   6.58
12/19/2007 22:15:46, 3830, 709,  42.41,  13.94,   6.60
12/19/2007 22:16:45, 3830, 706,  51.39,  16.88,   6.58
12/19/2007 22:16:45, 3830, 707,  47.55,  15.61,   6.54
12/19/2007 22:16:45, 3830, 708,  33.97,  11.16,   6.58
12/19/2007 22:16:46, 3830, 709,  42.41,  13.94,   6.60
12/19/2007 22:17:46, 3830, 706,  51.38,  16.88,   6.58
12/19/2007 22:17:46, 3830, 707,  47.55,  15.61,   6.54
12/19/2007 22:17:46, 3830, 708,  33.97,  11.16,   6.58
12/19/2007 22:17:46, 3830, 709,  42.42,  13.94,   6.60
12/19/2007 22:18:45, 3830, 706,  51.39,  16.88,   6.58
12/19/2007 22:18:45, 3830, 707,  47.54,  15.60,   6.54
12/19/2007 22:18:45, 3830, 708,  33.97,  11.16,   6.58
12/19/2007 22:18:45, 3830, 709,  42.42,  13.94,   6.60
12/19/2007 22:19:46, 3830, 706,  51.40,  16.88,   6.58
12/19/2007 22:19:46, 3830, 707,  47.52,  15.60,   6.54
12/19/2007 22:19:46, 3830, 708,  33.97,  11.16,   6.58
12/19/2007 22:19:46, 3830, 709,  42.41,  13.94,   6.60
12/19/2007 22:20:46, 3830, 706,  51.38,  16.88,   6.58
12/19/2007 22:20:46, 3830, 707,  47.51,  15.59,   6.54
12/19/2007 22:20:46, 3830, 708,  33.96,  11.16,   6.58
12/19/2007 22:20:46, 3830, 709,  42.42,  13.94,   6.60
12/19/2007 22:21:45, 3830, 706,  51.38,  16.88,   6.58
12/19/2007 22:21:45, 3830, 707,  47.50,  15.59,   6.54
12/19/2007 22:21:45, 3830, 708,  33.97,  11.16,   6.58
12/19/2007 22:21:45, 3830, 709,  42.42,  13.94,   6.60
12/19/2007 22:22:46, 3830, 706,  51.39,  16.88,   6.58
12/19/2007 22:22:46, 3830, 707,  47.48,  15.58,   6.54
12/19/2007 22:22:46, 3830, 708,  33.97,  11.16,   6.58
12/19/2007 22:22:46, 3830, 709,  42.43,  13.94,   6.60
12/19/2007 22:23:46, 3830, 706,  51.39,  16.88,   6.58
12/19/2007 22:23:46, 3830, 707,  47.47,  15.58,   6.54
12/19/2007 22:23:46, 3830, 708,  33.98,  11.16,   6.58
12/19/2007 22:23:46, 3830, 709,  42.43,  13.94,   6.60
12/19/2007 22:24:45, 3830, 706,  51.39,  16.88,   6.58
12/19/2007 22:24:45, 3830, 707,  47.46,  15.58,   6.54
12/19/2007 22:24:45, 3830, 708,  33.96,  11.16,   6.58
12/19/2007 22:24:45, 3830, 709,  42.42,  13.94,   6.60
12/19/2007 22:25:46, 3830, 706,  51.38,  16.88,   6.57
12/19/2007 22:25:46, 3830, 707,  47.44,  15.57,   6.54
12/19/2007 22:25:46, 3830, 708,  33.97,  11.16,   6.58
12/19/2007 22:25:46, 3830, 709,  42.42,  13.94,   6.60
12/19/2007 22:26:46, 3830, 706,  51.36,  16.87,   6.57
12/19/2007 22:26:46, 3830, 707,  47.42,  15.56,   6.53
12/19/2007 22:26:46, 3830, 708,  33.97,  11.16,   6.58
12/19/2007 22:26:46, 3830, 709,  42.43,  13.94,   6.59
12/19/2007 22:27:45, 3830, 706,  51.36,  16.87,   6.57
12/19/2007 22:27:45, 3830, 707,  47.40,  15.56,   6.53
12/19/2007 22:27:45, 3830, 708,  33.97,  11.16,   6.58
12/19/2007 22:27:45, 3830, 709,  42.43,  13.95,   6.59
12/19/2007 22:28:46, 3830, 706,  51.38,  16.88,   6.57
12/19/2007 22:28:46, 3830, 707,  47.40,  15.55,   6.53
12/19/2007 22:28:46, 3830, 708,  33.96,  11.16,   6.58
12/19/2007 22:28:46, 3830, 709,  42.43,  13.95,   6.59
12/19/2007 22:29:46, 3830, 706,  51.38,  16.88,   6.57
12/19/2007 22:29:46, 3830, 707,  47.39,  15.55,   6.53
12/19/2007 22:29:46, 3830, 708,  33.97,  11.16,   6.58
12/19/2007 22:29:46, 3830, 709,  42.43,  13.95,   6.59
12/19/2007 22:30:45, 3830, 706,  51.35,  16.87,   6.57
12/19/2007 22:30:45, 3830, 707,  47.38,  15.55,   6.53
12/19/2007 22:30:45, 3830, 708,  33.96,  11.16,   6.58
12/19/2007 22:30:45, 3830, 709,  42.44,  13.95,   6.59
12/19/2007 22:31:45, 3830, 706,  51.34,  16.86,   6.57
12/19/2007 22:31:45, 3830, 707,  47.38,  15.55,   6.53
12/19/2007 22:31:45, 3830, 708,  33.97,  11.16,   6.58
12/19/2007 22:31:46, 3830, 709,  42.44,  13.95,   6.59
12/19/2007 22:32:46, 3830, 706,  51.31,  16.86,   6.57
12/19/2007 22:32:46, 3830, 707,  47.38,  15.55,   6.53
12/19/2007 22:32:46, 3830, 708,  33.96,  11.16,   6.58
12/19/2007 22:32:46, 3830, 709,  42.44,  13.95,   6.59
12/19/2007 22:33:45, 3830, 706,  51.32,  16.86,   6.57
12/19/2007 22:33:45, 3830, 707,  47.37,  15.55,   6.53
12/19/2007 22:33:45, 3830, 708,  33.96,  11.16,   6.58
12/19/2007 22:33:45, 3830, 709,  42.45,  13.95,   6.59
12/19/2007 22:34:46, 3830, 706,  51.31,  16.85,   6.57
12/19/2007 22:34:46, 3830, 707,  47.36,  15.54,   6.53
12/19/2007 22:34:46, 3830, 708,  33.96,  11.16,   6.58
12/19/2007 22:34:46, 3830, 709,  42.44,  13.95,   6.59
12/19/2007 22:35:46, 3830, 706,  51.33,  16.86,   6.57
12/19/2007 22:35:46, 3830, 707,  47.37,  15.55,   6.53
12/19/2007 22:35:46, 3830, 708,  33.97,  11.16,   6.58
12/19/2007 22:35:46, 3830, 709,  42.45,  13.95,   6.59
12/19/2007 22:36:47, 3830, 706,  51.33,  16.86,   6.57
12/19/2007 22:36:47, 3830, 707,  47.37,  15.55,   6.53
12/19/2007 22:36:47, 3830, 708,  33.95,  11.15,   6.58
12/19/2007 22:36:47, 3830, 709,  42.44,  13.95,   6.59
12/19/2007 22:37:45, 3830, 706,  51.32,  16.86,   6.57
12/19/2007 22:37:45, 3830, 707,  47.37,  15.55,   6.53
12/19/2007 22:37:45, 3830, 708,  33.96,  11.16,   6.58
12/19/2007 22:37:45, 3830, 709,  42.45,  13.95,   6.59
12/19/2007 22:38:45, 3830, 706,  51.32,  16.86,   6.57
12/19/2007 22:38:46, 3830, 707,  47.39,  15.55,   6.53
12/19/2007 22:38:46, 3830, 708,  33.95,  11.15,   6.58
12/19/2007 22:38:46, 3830, 709,  42.45,  13.95,   6.59
12/19/2007 22:39:46, 3830, 706,  51.32,  16.86,   6.57
12/19/2007 22:39:46, 3830, 707,  47.40,  15.55,   6.53
12/19/2007 22:39:46, 3830, 708,  33.97,  11.16,   6.58
12/19/2007 22:39:46, 3830, 709,  42.45,  13.95,   6.59
12/19/2007 22:40:45, 3830, 706,  51.31,  16.85,   6.57
12/19/2007 22:40:45, 3830, 707,  47.40,  15.56,   6.53
12/19/2007 22:40:45, 3830, 708,  33.96,  11.15,   6.58
12/19/2007 22:40:45, 3830, 709,  42.45,  13.95,   6.59
12/19/2007 22:41:46, 3830, 706,  51.31,  16.85,   6.57
12/19/2007 22:41:46, 3830, 707,  47.41,  15.56,   6.53
12/19/2007 22:41:46, 3830, 708,  33.96,  11.16,   6.58
12/19/2007 22:41:46, 3830, 709,  42.45,  13.95,   6.59
12/19/2007 22:42:45, 3830, 706,  51.29,  16.85,   6.57
12/19/2007 22:42:45, 3830, 707,  47.42,  15.56,   6.53
12/19/2007 22:42:45, 3830, 708,  33.95,  11.15,   6.58
12/19/2007 22:42:45, 3830, 709,  42.45,  13.95,   6.59
12/19/2007 22:43:46, 3830, 706,  51.30,  16.85,   6.57
12/19/2007 22:43:46, 3830, 707,  47.41,  15.56,   6.53
12/19/2007 22:43:46, 3830, 708,  33.96,  11.15,   6.58
12/19/2007 22:43:46, 3830, 709,  42.46,  13.95,   6.59
12/19/2007 22:44:46, 3830, 706,  51.30,  16.85,   6.57
12/19/2007 22:44:46, 3830, 707,  47.41,  15.56,   6.53
12/19/2007 22:44:46, 3830, 708,  33.95,  11.15,   6.58
12/19/2007 22:44:46, 3830, 709,  42.45,  13.95,   6.59
12/19/2007 22:45:45, 3830, 706,  51.30,  16.85,   6.57
12/19/2007 22:45:45, 3830, 707,  47.42,  15.56,   6.53
12/19/2007 22:45:45, 3830, 708,  33.96,  11.15,   6.57
12/19/2007 22:45:45, 3830, 709,  42.46,  13.95,   6.59
12/19/2007 22:46:46, 3830, 706,  51.28,  16.84,   6.57
12/19/2007 22:46:46, 3830, 707,  47.40,  15.56,   6.53
12/19/2007 22:46:46, 3830, 708,  33.95,  11.15,   6.57
12/19/2007 22:46:46, 3830, 709,  42.46,  13.95,   6.59
12/19/2007 22:47:46, 3830, 706,  51.28,  16.84,   6.57
12/19/2007 22:47:46, 3830, 707,  47.40,  15.55,   6.53
12/19/2007 22:47:46, 3830, 708,  33.97,  11.16,   6.57
12/19/2007 22:47:46, 3830, 709,  42.47,  13.95,   6.59
12/19/2007 22:48:45, 3830, 706,  51.26,  16.84,   6.57
12/19/2007 22:48:45, 3830, 707,  47.40,  15.56,   6.53
12/19/2007 22:48:45, 3830, 708,  33.95,  11.15,   6.57
12/19/2007 22:48:46, 3830, 709,  42.46,  13.95,   6.59
12/19/2007 22:49:46, 3830, 706,  51.27,  16.84,   6.57
12/19/2007 22:49:46, 3830, 707,  47.40,  15.56,   6.53
12/19/2007 22:49:46, 3830, 708,  33.95,  11.15,   6.57
12/19/2007 22:49:46, 3830, 709,  42.46,  13.95,   6.59
12/19/2007 22:50:45, 3830, 706,  51.26,  16.84,   6.57
12/19/2007 22:50:45, 3830, 707,  47.40,  15.55,   6.53
12/19/2007 22:50:45, 3830, 708,  33.95,  11.15,   6.57
12/19/2007 22:50:45, 3830, 709,  42.47,  13.95,   6.59
12/19/2007 22:51:46, 3830, 706,  51.27,  16.84,   6.57
12/19/2007 22:51:46, 3830, 707,  47.39,  15.55,   6.53
12/19/2007 22:51:46, 3830, 708,  33.95,  11.15,   6.57
12/19/2007 22:51:46, 3830, 709,  42.47,  13.95,   6.59
12/19/2007 22:52:46, 3830, 706,  51.26,  16.84,   6.57
12/19/2007 22:52:46, 3830, 707,  47.39,  15.55,   6.53
12/19/2007 22:52:46, 3830, 708,  33.95,  11.15,   6.57
12/19/2007 22:52:46, 3830, 709,  42.47,  13.95,   6.59
12/19/2007 22:53:45, 3830, 706,  51.28,  16.84,   6.57
12/19/2007 22:53:45, 3830, 707,  47.40,  15.55,   6.53
12/19/2007 22:53:45, 3830, 708,  33.95,  11.15,   6.57
12/19/2007 22:53:45, 3830, 709,  42.48,  13.96,   6.59
12/19/2007 22:54:46, 3830, 706,  51.29,  16.85,   6.57
12/19/2007 22:54:46, 3830, 707,  47.38,  15.55,   6.53
12/19/2007 22:54:46, 3830, 708,  33.95,  11.15,   6.57
12/19/2007 22:54:46, 3830, 709,  42.47,  13.95,   6.59
12/19/2007 22:55:46, 3830, 706,  51.29,  16.85,   6.57
12/19/2007 22:55:46, 3830, 707,  47.39,  15.55,   6.53
12/19/2007 22:55:46, 3830, 708,  33.95,  11.15,   6.57
12/19/2007 22:55:46, 3830, 709,  42.47,  13.96,   6.59
12/19/2007 22:56:47, 3830, 706,  51.29,  16.85,   6.57
12/19/2007 22:56:47, 3830, 707,  47.38,  15.55,   6.53
12/19/2007 22:56:47, 3830, 708,  33.95,  11.15,   6.57
12/19/2007 22:56:47, 3830, 709,  42.47,  13.96,   6.58
12/19/2007 22:57:45, 3830, 706,  51.30,  16.85,   6.57
12/19/2007 22:57:45, 3830, 707,  47.38,  15.55,   6.53
12/19/2007 22:57:45, 3830, 708,  33.95,  11.15,   6.57
12/19/2007 22:57:45, 3830, 709,  42.48,  13.96,   6.58
12/19/2007 22:58:45, 3830, 706,  51.26,  16.84,   6.57
12/19/2007 22:58:45, 3830, 707,  47.37,  15.54,   6.53
12/19/2007 22:58:46, 3830, 708,  33.94,  11.15,   6.57
12/19/2007 22:58:46, 3830, 709,  42.47,  13.96,   6.58
12/19/2007 22:59:46, 3830, 706,  51.28,  16.84,   6.56
12/19/2007 22:59:46, 3830, 707,  47.36,  15.54,   6.52
12/19/2007 22:59:46, 3830, 708,  33.95,  11.15,   6.57
12/19/2007 22:59:46, 3830, 709,  42.49,  13.96,   6.58
12/19/2007 23:00:45, 3830, 706,  51.25,  16.83,   6.56
12/19/2007 23:00:45, 3830, 707,  47.37,  15.54,   6.52
12/19/2007 23:00:45, 3830, 708,  33.95,  11.15,   6.56
12/19/2007 23:00:45, 3830, 709,  42.48,  13.96,   6.58
12/19/2007 23:01:46, 3830, 706,  51.26,  16.83,   6.56
12/19/2007 23:01:46, 3830, 707,  47.36,  15.54,   6.52
12/19/2007 23:01:46, 3830, 708,  33.95,  11.15,   6.56
12/19/2007 23:01:46, 3830, 709,  42.49,  13.96,   6.58
12/19/2007 23:02:46, 3830, 706,  51.27,  16.84,   6.56
12/19/2007 23:02:46, 3830, 707,  47.35,  15.54,   6.52
12/19/2007 23:02:46, 3830, 708,  33.94,  11.15,   6.56
12/19/2007 23:02:46, 3830, 709,  42.49,  13.96,   6.58
12/19/2007 23:03:45, 3830, 706,  51.29,  16.85,   6.56
12/19/2007 23:03:45, 3830, 707,  47.35,  15.53,   6.52
12/19/2007 23:03:45, 3830, 708,  33.95,  11.15,   6.56
12/19/2007 23:03:45, 3830, 709,  42.50,  13.96,   6.58
12/19/2007 23:04:46, 3830, 706,  51.29,  16.84,   6.56
12/19/2007 23:04:46, 3830, 707,  47.35,  15.53,   6.52
12/19/2007 23:04:46, 3830, 708,  33.94,  11.14,   6.56
12/19/2007 23:04:46, 3830, 709,  42.49,  13.96,   6.58
12/19/2007 23:05:46, 3830, 706,  51.31,  16.85,   6.56
12/19/2007 23:05:46, 3830, 707,  47.35,  15.53,   6.52
12/19/2007 23:05:46, 3830, 708,  33.95,  11.15,   6.56
12/19/2007 23:05:46, 3830, 709,  42.50,  13.96,   6.58
12/19/2007 23:06:47, 3830, 706,  51.29,  16.84,   6.56
12/19/2007 23:06:47, 3830, 707,  47.34,  15.53,   6.52
12/19/2007 23:06:47, 3830, 708,  33.95,  11.15,   6.56
12/19/2007 23:06:47, 3830, 709,  42.49,  13.96,   6.58
12/19/2007 23:07:45, 3830, 706,  51.31,  16.85,   6.56
12/19/2007 23:07:45, 3830, 707,  47.35,  15.53,   6.52
12/19/2007 23:07:45, 3830, 708,  33.95,  11.15,   6.56
12/19/2007 23:07:45, 3830, 709,  42.50,  13.96,   6.58
12/19/2007 23:08:46, 3830, 706,  51.27,  16.84,   6.56
12/19/2007 23:08:46, 3830, 707,  47.35,  15.53,   6.52
12/19/2007 23:08:46, 3830, 708,  33.94,  11.14,   6.56
12/19/2007 23:08:46, 3830, 709,  42.49,  13.96,   6.57
12/19/2007 23:09:46, 3830, 706,  51.29,  16.84,   6.56
12/19/2007 23:09:46, 3830, 707,  47.36,  15.54,   6.52
12/19/2007 23:09:46, 3830, 708,  33.95,  11.15,   6.56
12/19/2007 23:09:46, 3830, 709,  42.51,  13.96,   6.57
12/19/2007 23:10:45, 3830, 706,  51.26,  16.83,   6.56
12/19/2007 23:10:45, 3830, 707,  47.35,  15.53,   6.52
12/19/2007 23:10:45, 3830, 708,  33.94,  11.15,   6.56
12/19/2007 23:10:45, 3830, 709,  42.50,  13.96,   6.57
12/19/2007 23:11:45, 3830, 706,  51.24,  16.82,   6.56
12/19/2007 23:11:45, 3830, 707,  47.37,  15.54,   6.52
12/19/2007 23:11:46, 3830, 708,  33.94,  11.14,   6.56
12/19/2007 23:11:46, 3830, 709,  42.51,  13.96,   6.57
12/19/2007 23:12:46, 3830, 706,  51.23,  16.82,   6.56
12/19/2007 23:12:46, 3830, 707,  47.36,  15.54,   6.52
12/19/2007 23:12:46, 3830, 708,  33.94,  11.14,   6.56
12/19/2007 23:12:46, 3830, 709,  42.51,  13.96,   6.57
12/19/2007 23:13:45, 3830, 706,  51.24,  16.83,   6.56
12/19/2007 23:13:45, 3830, 707,  47.37,  15.54,   6.52
12/19/2007 23:13:45, 3830, 708,  33.94,  11.14,   6.56
12/19/2007 23:13:45, 3830, 709,  42.51,  13.96,   6.57
12/19/2007 23:14:46, 3830, 706,  51.24,  16.82,   6.56
12/19/2007 23:14:46, 3830, 707,  47.37,  15.54,   6.52
12/19/2007 23:14:46, 3830, 708,  33.94,  11.14,   6.56
12/19/2007 23:14:46, 3830, 709,  42.51,  13.96,   6.57
12/19/2007 23:15:46, 3830, 706,  51.24,  16.82,   6.56
12/19/2007 23:15:46, 3830, 707,  47.38,  15.54,   6.52
12/19/2007 23:15:46, 3830, 708,  33.94,  11.14,   6.56
12/19/2007 23:15:46, 3830, 709,  42.51,  13.96,   6.57
12/19/2007 23:16:47, 3830, 706,  51.23,  16.82,   6.55
12/19/2007 23:16:47, 3830, 707,  47.37,  15.54,   6.51
12/19/2007 23:16:47, 3830, 708,  33.93,  11.14,   6.55
12/19/2007 23:16:47, 3830, 709,  42.51,  13.96,   6.57
12/19/2007 23:17:45, 3830, 706,  51.23,  16.82,   6.55
12/19/2007 23:17:45, 3830, 707,  47.38,  15.54,   6.51
12/19/2007 23:17:45, 3830, 708,  33.94,  11.14,   6.55
12/19/2007 23:17:45, 3830, 709,  42.52,  13.96,   6.57
12/19/2007 23:18:46, 3830, 706,  51.22,  16.82,   6.55
12/19/2007 23:18:46, 3830, 707,  47.39,  15.55,   6.51
12/19/2007 23:18:46, 3830, 708,  33.93,  11.14,   6.55
12/19/2007 23:18:46, 3830, 709,  42.51,  13.96,   6.57
12/19/2007 23:19:46, 3830, 706,  51.25,  16.83,   6.55
12/19/2007 23:19:46, 3830, 707,  47.39,  15.54,   6.51
12/19/2007 23:19:46, 3830, 708,  33.94,  11.14,   6.55
12/19/2007 23:19:46, 3830, 709,  42.52,  13.97,   6.57
12/19/2007 23:20:45, 3830, 706,  51.24,  16.82,   6.55
12/19/2007 23:20:45, 3830, 707,  47.39,  15.55,   6.51
12/19/2007 23:20:45, 3830, 708,  33.93,  11.14,   6.55
12/19/2007 23:20:45, 3830, 709,  42.52,  13.96,   6.57
12/19/2007 23:21:46, 3830, 706,  51.25,  16.83,   6.55
12/19/2007 23:21:46, 3830, 707,  47.40,  15.55,   6.51
12/19/2007 23:21:46, 3830, 708,  33.94,  11.14,   6.55
12/19/2007 23:21:46, 3830, 709,  42.52,  13.97,   6.57
12/19/2007 23:22:46, 3830, 706,  51.25,  16.83,   6.55
12/19/2007 23:22:46, 3830, 707,  47.41,  15.55,   6.51
12/19/2007 23:22:46, 3830, 708,  33.93,  11.14,   6.55
12/19/2007 23:22:46, 3830, 709,  42.52,  13.97,   6.57
12/19/2007 23:23:45, 3830, 706,  51.25,  16.83,   6.55
12/19/2007 23:23:45, 3830, 707,  47.41,  15.55,   6.51
12/19/2007 23:23:45, 3830, 708,  33.94,  11.14,   6.55
12/19/2007 23:23:46, 3830, 709,  42.52,  13.97,   6.57
12/19/2007 23:24:46, 3830, 706,  51.24,  16.82,   6.55
12/19/2007 23:24:46, 3830, 707,  47.40,  15.55,   6.51
12/19/2007 23:24:46, 3830, 708,  33.93,  11.14,   6.55
12/19/2007 23:24:46, 3830, 709,  42.52,  13.97,   6.57
12/19/2007 23:25:45, 3830, 706,  51.24,  16.82,   6.55
12/19/2007 23:25:45, 3830, 707,  47.42,  15.55,   6.51
12/19/2007 23:25:45, 3830, 708,  33.94,  11.14,   6.55
12/19/2007 23:25:45, 3830, 709,  42.53,  13.97,   6.57
12/19/2007 23:26:46, 3830, 706,  51.22,  16.82,   6.55
12/19/2007 23:26:46, 3830, 707,  47.42,  15.55,   6.51
12/19/2007 23:26:46, 3830, 708,  33.93,  11.14,   6.55
12/19/2007 23:26:46, 3830, 709,  42.52,  13.96,   6.57
12/19/2007 23:27:46, 3830, 706,  51.23,  16.82,   6.55
12/19/2007 23:27:46, 3830, 707,  47.42,  15.55,   6.51
12/19/2007 23:27:46, 3830, 708,  33.93,  11.14,   6.55
12/19/2007 23:27:46, 3830, 709,  42.54,  13.97,   6.57
12/19/2007 23:28:45, 3830, 706,  51.23,  16.82,   6.55
12/19/2007 23:28:45, 3830, 707,  47.43,  15.56,   6.51
12/19/2007 23:28:45, 3830, 708,  33.93,  11.14,   6.55
12/19/2007 23:28:45, 3830, 709,  42.52,  13.96,   6.57
12/19/2007 23:29:46, 3830, 706,  51.24,  16.82,   6.55
12/19/2007 23:29:46, 3830, 707,  47.43,  15.56,   6.51
12/19/2007 23:29:46, 3830, 708,  33.94,  11.14,   6.55
12/19/2007 23:29:46, 3830, 709,  42.54,  13.97,   6.57
12/19/2007 23:30:46, 3830, 706,  51.24,  16.82,   6.55
12/19/2007 23:30:46, 3830, 707,  47.44,  15.56,   6.51
12/19/2007 23:30:46, 3830, 708,  33.92,  11.14,   6.55
12/19/2007 23:30:46, 3830, 709,  42.53,  13.97,   6.56
12/19/2007 23:31:45, 3830, 706,  51.24,  16.82,   6.55
12/19/2007 23:31:45, 3830, 707,  47.44,  15.56,   6.51
12/19/2007 23:31:45, 3830, 708,  33.93,  11.14,   6.55
12/19/2007 23:31:46, 3830, 709,  42.53,  13.97,   6.56
12/19/2007 23:32:46, 3830, 706,  51.22,  16.82,   6.55
12/19/2007 23:32:46, 3830, 707,  47.43,  15.56,   6.51
12/19/2007 23:32:46, 3830, 708,  33.93,  11.14,   6.55
12/19/2007 23:32:46, 3830, 709,  42.54,  13.97,   6.56
12/19/2007 23:33:45, 3830, 706,  51.20,  16.81,   6.55
12/19/2007 23:33:45, 3830, 707,  47.43,  15.56,   6.51
12/19/2007 23:33:45, 3830, 708,  33.93,  11.14,   6.55
12/19/2007 23:33:45, 3830, 709,  42.54,  13.97,   6.56
12/19/2007 23:34:46, 3830, 706,  51.21,  16.81,   6.55
12/19/2007 23:34:46, 3830, 707,  47.43,  15.56,   6.51
12/19/2007 23:34:46, 3830, 708,  33.92,  11.13,   6.55
12/19/2007 23:34:46, 3830, 709,  42.54,  13.97,   6.56
12/19/2007 23:35:46, 3830, 706,  51.21,  16.81,   6.55
12/19/2007 23:35:46, 3830, 707,  47.43,  15.56,   6.51
12/19/2007 23:35:46, 3830, 708,  33.93,  11.14,   6.55
12/19/2007 23:35:46, 3830, 709,  42.54,  13.97,   6.56
12/19/2007 23:36:47, 3830, 706,  51.20,  16.81,   6.55
12/19/2007 23:36:47, 3830, 707,  47.42,  15.55,   6.51
12/19/2007 23:36:47, 3830, 708,  33.92,  11.14,   6.55
12/19/2007 23:36:47, 3830, 709,  42.54,  13.97,   6.56
12/19/2007 23:37:45, 3830, 706,  51.21,  16.81,   6.55
12/19/2007 23:37:45, 3830, 707,  47.43,  15.56,   6.51
12/19/2007 23:37:45, 3830, 708,  33.93,  11.14,   6.55
12/19/2007 23:37:45, 3830, 709,  42.55,  13.97,   6.56
12/19/2007 23:38:46, 3830, 706,  51.19,  16.81,   6.55
12/19/2007 23:38:46, 3830, 707,  47.43,  15.56,   6.51
12/19/2007 23:38:46, 3830, 708,  33.92,  11.13,   6.55
12/19/2007 23:38:46, 3830, 709,  42.54,  13.97,   6.56
12/19/2007 23:39:46, 3830, 706,  51.20,  16.81,   6.55
12/19/2007 23:39:46, 3830, 707,  47.44,  15.56,   6.51
12/19/2007 23:39:46, 3830, 708,  33.93,  11.14,   6.55
12/19/2007 23:39:46, 3830, 709,  42.54,  13.97,   6.56
12/19/2007 23:40:45, 3830, 706,  51.20,  16.81,   6.55
12/19/2007 23:40:45, 3830, 707,  47.43,  15.56,   6.51
12/19/2007 23:40:45, 3830, 708,  33.92,  11.13,   6.54
12/19/2007 23:40:46, 3830, 709,  42.54,  13.97,   6.56
12/19/2007 23:41:46, 3830, 706,  51.21,  16.81,   6.55
12/19/2007 23:41:46, 3830, 707,  47.45,  15.56,   6.51
12/19/2007 23:41:46, 3830, 708,  33.92,  11.13,   6.54
12/19/2007 23:41:46, 3830, 709,  42.56,  13.97,   6.56
12/19/2007 23:42:45, 3830, 706,  51.21,  16.81,   6.55
12/19/2007 23:42:45, 3830, 707,  47.44,  15.56,   6.51
12/19/2007 23:42:45, 3830, 708,  33.91,  11.13,   6.54
12/19/2007 23:42:45, 3830, 709,  42.54,  13.97,   6.56
12/19/2007 23:43:46, 3830, 706,  51.21,  16.81,   6.55
12/19/2007 23:43:46, 3830, 707,  47.45,  15.56,   6.51
12/19/2007 23:43:46, 3830, 708,  33.92,  11.13,   6.54
12/19/2007 23:43:46, 3830, 709,  42.55,  13.97,   6.56
12/19/2007 23:44:46, 3830, 706,  51.18,  16.80,   6.55
12/19/2007 23:44:46, 3830, 707,  47.46,  15.56,   6.51
12/19/2007 23:44:46, 3830, 708,  33.91,  11.13,   6.54
12/19/2007 23:44:46, 3830, 709,  42.55,  13.97,   6.56
12/19/2007 23:45:45, 3830, 706,  51.19,  16.81,   6.55
12/19/2007 23:45:45, 3830, 707,  47.46,  15.57,   6.51
12/19/2007 23:45:45, 3830, 708,  33.92,  11.13,   6.54
12/19/2007 23:45:45, 3830, 709,  42.55,  13.97,   6.56
12/19/2007 23:46:46, 3830, 706,  51.22,  16.81,   6.55
12/19/2007 23:46:46, 3830, 707,  47.45,  15.56,   6.51
12/19/2007 23:46:46, 3830, 708,  33.91,  11.13,   6.54
12/19/2007 23:46:46, 3830, 709,  42.55,  13.97,   6.56
12/19/2007 23:47:46, 3830, 706,  51.22,  16.81,   6.55
12/19/2007 23:47:46, 3830, 707,  47.45,  15.56,   6.51
12/19/2007 23:47:46, 3830, 708,  33.91,  11.13,   6.54
12/19/2007 23:47:46, 3830, 709,  42.56,  13.98,   6.56
12/19/2007 23:48:45, 3830, 706,  51.23,  16.82,   6.55
12/19/2007 23:48:45, 3830, 707,  47.45,  15.56,   6.51
12/19/2007 23:48:45, 3830, 708,  33.91,  11.13,   6.54
12/19/2007 23:48:45, 3830, 709,  42.56,  13.97,   6.56
12/19/2007 23:49:45, 3830, 706,  51.23,  16.82,   6.55
12/19/2007 23:49:45, 3830, 707,  47.45,  15.56,   6.51
12/19/2007 23:49:46, 3830, 708,  33.92,  11.13,   6.54
12/19/2007 23:49:46, 3830, 709,  42.56,  13.98,   6.56
12/19/2007 23:50:46, 3830, 706,  51.18,  16.80,   6.55
12/19/2007 23:50:46, 3830, 707,  47.45,  15.56,   6.51
12/19/2007 23:50:46, 3830, 708,  33.91,  11.13,   6.54
12/19/2007 23:50:46, 3830, 709,  42.55,  13.97,   6.56
12/19/2007 23:51:45, 3830, 706,  51.19,  16.80,   6.55
12/19/2007 23:51:45, 3830, 707,  47.46,  15.57,   6.51
12/19/2007 23:51:45, 3830, 708,  33.91,  11.13,   6.54
12/19/2007 23:51:45, 3830, 709,  42.56,  13.98,   6.56
12/19/2007 23:52:46, 3830, 706,  51.16,  16.80,   6.55
12/19/2007 23:52:46, 3830, 707,  47.47,  15.57,   6.51
12/19/2007 23:52:46, 3830, 708,  33.91,  11.13,   6.54
12/19/2007 23:52:46, 3830, 709,  42.56,  13.97,   6.56
12/19/2007 23:53:46, 3830, 706,  51.17,  16.80,   6.55
12/19/2007 23:53:46, 3830, 707,  47.47,  15.57,   6.51
12/19/2007 23:53:46, 3830, 708,  33.92,  11.13,   6.55
12/19/2007 23:53:46, 3830, 709,  42.56,  13.98,   6.56
12/19/2007 23:54:45, 3830, 706,  51.16,  16.80,   6.55
12/19/2007 23:54:45, 3830, 707,  47.46,  15.57,   6.51
12/19/2007 23:54:45, 3830, 708,  33.90,  11.13,   6.55
12/19/2007 23:54:45, 3830, 709,  42.56,  13.98,   6.56
12/19/2007 23:55:46, 3830, 706,  51.17,  16.80,   6.55
12/19/2007 23:55:46, 3830, 707,  47.46,  15.57,   6.51
12/19/2007 23:55:46, 3830, 708,  33.91,  11.13,   6.55
12/19/2007 23:55:46, 3830, 709,  42.56,  13.98,   6.56
12/19/2007 23:56:46, 3830, 706,  51.17,  16.80,   6.55
12/19/2007 23:56:46, 3830, 707,  47.47,  15.57,   6.51
12/19/2007 23:56:46, 3830, 708,  33.91,  11.13,   6.55
12/19/2007 23:56:46, 3830, 709,  42.56,  13.98,   6.56
12/19/2007 23:57:45, 3830, 706,  51.18,  16.80,   6.55
12/19/2007 23:57:45, 3830, 707,  47.47,  15.57,   6.51
12/19/2007 23:57:45, 3830, 708,  33.91,  11.13,   6.55
12/19/2007 23:57:45, 3830, 709,  42.56,  13.98,   6.57
12/19/2007 23:58:46, 3830, 706,  51.16,  16.80,   6.55
12/19/2007 23:58:46, 3830, 707,  47.46,  15.57,   6.51
12/19/2007 23:58:46, 3830, 708,  33.90,  11.13,   6.55
12/19/2007 23:58:46, 3830, 709,  42.56,  13.98,   6.57
12/19/2007 23:59:45, 3830, 706,  51.16,  16.80,   6.55
12/19/2007 23:59:45, 3830, 707,  47.48,  15.57,   6.51
12/19/2007 23:59:45, 3830, 708,  33.91,  11.13,   6.55
12/19/2007 23:59:45, 3830, 709,  42.56,  13.98,   6.57
12/20/2007 00:00:46, 3830, 706,  51.16,  16.80,   6.55
12/20/2007 00:00:46, 3830, 707,  47.47,  15.57,   6.51
12/20/2007 00:00:46, 3830, 708,  33.89,  11.13,   6.55
12/20/2007 00:00:46, 3830, 709,  42.56,  13.98,   6.57
12/20/2007 00:01:46, 3830, 706,  51.16,  16.80,   6.55
12/20/2007 00:01:46, 3830, 707,  47.47,  15.57,   6.51
12/20/2007 00:01:46, 3830, 708,  33.90,  11.13,   6.55
12/20/2007 00:01:46, 3830, 709,  42.57,  13.98,   6.57
12/20/2007 00:02:45, 3830, 706,  51.15,  16.80,   6.55
12/20/2007 00:02:45, 3830, 707,  47.48,  15.57,   6.51
12/20/2007 00:02:45, 3830, 708,  33.89,  11.13,   6.55
12/20/2007 00:02:45, 3830, 709,  42.56,  13.98,   6.57
12/20/2007 00:03:45, 3830, 706,  51.16,  16.80,   6.55
12/20/2007 00:03:45, 3830, 707,  47.47,  15.57,   6.51
12/20/2007 00:03:46, 3830, 708,  33.90,  11.13,   6.55
12/20/2007 00:03:46, 3830, 709,  42.56,  13.98,   6.57
12/20/2007 00:04:46, 3830, 706,  51.15,  16.79,   6.55
12/20/2007 00:04:46, 3830, 707,  47.49,  15.58,   6.51
12/20/2007 00:04:46, 3830, 708,  33.89,  11.13,   6.55
12/20/2007 00:04:46, 3830, 709,  42.57,  13.98,   6.57
12/20/2007 00:05:45, 3830, 706,  51.14,  16.79,   6.55
12/20/2007 00:05:45, 3830, 707,  47.49,  15.58,   6.51
12/20/2007 00:05:45, 3830, 708,  33.90,  11.13,   6.55
12/20/2007 00:05:45, 3830, 709,  42.57,  13.98,   6.57
12/20/2007 00:06:46, 3830, 706,  51.14,  16.79,   6.55
12/20/2007 00:06:46, 3830, 707,  47.48,  15.57,   6.51
12/20/2007 00:06:46, 3830, 708,  33.89,  11.13,   6.55
12/20/2007 00:06:46, 3830, 709,  42.57,  13.98,   6.57
12/20/2007 00:07:46, 3830, 706,  51.15,  16.79,   6.55
12/20/2007 00:07:46, 3830, 707,  47.47,  15.57,   6.51
12/20/2007 00:07:46, 3830, 708,  33.89,  11.13,   6.55
12/20/2007 00:07:46, 3830, 709,  42.57,  13.98,   6.57
12/20/2007 00:08:45, 3830, 706,  51.13,  16.79,   6.55
12/20/2007 00:08:45, 3830, 707,  47.47,  15.57,   6.51
12/20/2007 00:08:45, 3830, 708,  33.90,  11.13,   6.55
12/20/2007 00:08:45, 3830, 709,  42.57,  13.98,   6.57
12/20/2007 00:09:46, 3830, 706,  51.16,  16.80,   6.56
12/20/2007 00:09:46, 3830, 707,  47.47,  15.57,   6.51
12/20/2007 00:09:46, 3830, 708,  33.90,  11.13,   6.55
12/20/2007 00:09:46, 3830, 709,  42.58,  13.99,   6.57
12/20/2007 00:10:46, 3830, 706,  51.15,  16.80,   6.56
12/20/2007 00:10:46, 3830, 707,  47.47,  15.57,   6.51
12/20/2007 00:10:46, 3830, 708,  33.89,  11.12,   6.55
12/20/2007 00:10:46, 3830, 709,  42.57,  13.98,   6.57
12/20/2007 00:11:45, 3830, 706,  51.16,  16.80,   6.55
12/20/2007 00:11:45, 3830, 707,  47.45,  15.57,   6.51
12/20/2007 00:11:45, 3830, 708,  33.90,  11.13,   6.55
12/20/2007 00:11:45, 3830, 709,  42.58,  13.98,   6.57
12/20/2007 00:12:46, 3830, 706,  51.15,  16.79,   6.55
12/20/2007 00:12:46, 3830, 707,  47.46,  15.57,   6.51
12/20/2007 00:12:46, 3830, 708,  33.89,  11.13,   6.55
12/20/2007 00:12:46, 3830, 709,  42.57,  13.98,   6.57
12/20/2007 00:13:46, 3830, 706,  51.15,  16.79,   6.55
12/20/2007 00:13:46, 3830, 707,  47.45,  15.56,   6.51
12/20/2007 00:13:46, 3830, 708,  33.90,  11.13,   6.55
12/20/2007 00:13:46, 3830, 709,  42.58,  13.98,   6.57
12/20/2007 00:14:45, 3830, 706,  51.14,  16.79,   6.55
12/20/2007 00:14:45, 3830, 707,  47.45,  15.56,   6.51
12/20/2007 00:14:45, 3830, 708,  33.89,  11.12,   6.55
12/20/2007 00:14:45, 3830, 709,  42.57,  13.98,   6.57
12/20/2007 00:15:46, 3830, 706,  51.15,  16.80,   6.55
12/20/2007 00:15:46, 3830, 707,  47.45,  15.56,   6.51
12/20/2007 00:15:46, 3830, 708,  33.89,  11.13,   6.55
12/20/2007 00:15:46, 3830, 709,  42.58,  13.99,   6.57
12/20/2007 00:16:46, 3830, 706,  51.14,  16.79,   6.55
12/20/2007 00:16:46, 3830, 707,  47.45,  15.56,   6.51
12/20/2007 00:16:46, 3830, 708,  33.88,  11.12,   6.55
12/20/2007 00:16:46, 3830, 709,  42.58,  13.98,   6.57
12/20/2007 00:17:45, 3830, 706,  51.14,  16.79,   6.55
12/20/2007 00:17:45, 3830, 707,  47.46,  15.57,   6.51
12/20/2007 00:17:45, 3830, 708,  33.89,  11.13,   6.55
12/20/2007 00:17:45, 3830, 709,  42.59,  13.99,   6.57
12/20/2007 00:18:45, 3830, 706,  51.13,  16.79,   6.55
12/20/2007 00:18:45, 3830, 707,  47.47,  15.57,   6.51
12/20/2007 00:18:46, 3830, 708,  33.88,  11.12,   6.55
12/20/2007 00:18:46, 3830, 709,  42.58,  13.98,   6.57
12/20/2007 00:19:46, 3830, 706,  51.16,  16.80,   6.55
12/20/2007 00:19:46, 3830, 707,  47.48,  15.57,   6.51
12/20/2007 00:19:46, 3830, 708,  33.89,  11.13,   6.55
12/20/2007 00:19:46, 3830, 709,  42.59,  13.99,   6.57
12/20/2007 00:20:45, 3830, 706,  51.15,  16.79,   6.55
12/20/2007 00:20:45, 3830, 707,  47.49,  15.58,   6.51
12/20/2007 00:20:45, 3830, 708,  33.88,  11.12,   6.55
12/20/2007 00:20:45, 3830, 709,  42.59,  13.99,   6.57
12/20/2007 00:21:46, 3830, 706,  51.15,  16.79,   6.55
12/20/2007 00:21:46, 3830, 707,  47.49,  15.58,   6.51
12/20/2007 00:21:46, 3830, 708,  33.89,  11.13,   6.55
12/20/2007 00:21:46, 3830, 709,  42.59,  13.99,   6.57
12/20/2007 00:22:45, 3830, 706,  51.14,  16.79,   6.55
12/20/2007 00:22:45, 3830, 707,  47.47,  15.57,   6.51
12/20/2007 00:22:45, 3830, 708,  33.88,  11.12,   6.55
12/20/2007 00:22:45, 3830, 709,  42.59,  13.99,   6.57
12/20/2007 00:23:46, 3830, 706,  51.14,  16.79,   6.55
12/20/2007 00:23:46, 3830, 707,  47.45,  15.56,   6.51
12/20/2007 00:23:46, 3830, 708,  33.89,  11.12,   6.55
12/20/2007 00:23:46, 3830, 709,  42.59,  13.99,   6.57
12/20/2007 00:24:46, 3830, 706,  51.13,  16.79,   6.55
12/20/2007 00:24:46, 3830, 707,  47.43,  15.56,   6.51
12/20/2007 00:24:46, 3830, 708,  33.88,  11.12,   6.55
12/20/2007 00:24:46, 3830, 709,  42.59,  13.99,   6.57
12/20/2007 00:25:45, 3830, 706,  51.13,  16.79,   6.55
12/20/2007 00:25:45, 3830, 707,  47.43,  15.56,   6.51
12/20/2007 00:25:45, 3830, 708,  33.89,  11.12,   6.55
12/20/2007 00:25:45, 3830, 709,  42.60,  13.99,   6.57
12/20/2007 00:26:46, 3830, 706,  51.10,  16.78,   6.55
12/20/2007 00:26:46, 3830, 707,  47.40,  15.55,   6.51
12/20/2007 00:26:46, 3830, 708,  33.87,  11.12,   6.55
12/20/2007 00:26:46, 3830, 709,  42.59,  13.99,   6.57
12/20/2007 00:27:46, 3830, 706,  51.11,  16.78,   6.55
12/20/2007 00:27:46, 3830, 707,  47.38,  15.54,   6.51
12/20/2007 00:27:46, 3830, 708,  33.88,  11.12,   6.55
12/20/2007 00:27:46, 3830, 709,  42.60,  13.99,   6.57
12/20/2007 00:28:45, 3830, 706,  51.09,  16.78,   6.56
12/20/2007 00:28:45, 3830, 707,  47.36,  15.54,   6.51
12/20/2007 00:28:45, 3830, 708,  33.87,  11.12,   6.55
12/20/2007 00:28:46, 3830, 709,  42.60,  13.99,   6.57
12/20/2007 00:29:46, 3830, 706,  51.10,  16.78,   6.56
12/20/2007 00:29:46, 3830, 707,  47.35,  15.53,   6.51
12/20/2007 00:29:46, 3830, 708,  33.88,  11.12,   6.55
12/20/2007 00:29:46, 3830, 709,  42.60,  13.99,   6.57
12/20/2007 00:30:45, 3830, 706,  51.10,  16.78,   6.56
12/20/2007 00:30:45, 3830, 707,  47.34,  15.53,   6.51
12/20/2007 00:30:45, 3830, 708,  33.88,  11.12,   6.55
12/20/2007 00:30:45, 3830, 709,  42.59,  13.99,   6.57
12/20/2007 00:31:46, 3830, 706,  51.09,  16.78,   6.56
12/20/2007 00:31:46, 3830, 707,  47.33,  15.53,   6.51
12/20/2007 00:31:46, 3830, 708,  33.88,  11.12,   6.55
12/20/2007 00:31:46, 3830, 709,  42.60,  13.99,   6.57
12/20/2007 00:32:46, 3830, 706,  51.09,  16.78,   6.56
12/20/2007 00:32:46, 3830, 707,  47.34,  15.53,   6.51
12/20/2007 00:32:46, 3830, 708,  33.87,  11.12,   6.55
12/20/2007 00:32:46, 3830, 709,  42.59,  13.99,   6.57
12/20/2007 00:33:45, 3830, 706,  51.09,  16.78,   6.56
12/20/2007 00:33:45, 3830, 707,  47.32,  15.52,   6.51
12/20/2007 00:33:45, 3830, 708,  33.88,  11.12,   6.56
12/20/2007 00:33:45, 3830, 709,  42.60,  13.99,   6.57
12/20/2007 00:34:46, 3830, 706,  51.09,  16.78,   6.56
12/20/2007 00:34:46, 3830, 707,  47.32,  15.52,   6.51
12/20/2007 00:34:46, 3830, 708,  33.86,  11.12,   6.56
12/20/2007 00:34:46, 3830, 709,  42.60,  13.99,   6.57
12/20/2007 00:35:46, 3830, 706,  51.09,  16.78,   6.56
12/20/2007 00:35:46, 3830, 707,  47.31,  15.52,   6.51
12/20/2007 00:35:46, 3830, 708,  33.87,  11.12,   6.56
12/20/2007 00:35:46, 3830, 709,  42.61,  14.00,   6.57
12/20/2007 00:36:45, 3830, 706,  51.07,  16.77,   6.56
12/20/2007 00:36:45, 3830, 707,  47.31,  15.52,   6.52
12/20/2007 00:36:45, 3830, 708,  33.86,  11.12,   6.56
12/20/2007 00:36:45, 3830, 709,  42.60,  13.99,   6.58
12/20/2007 00:37:46, 3830, 706,  51.06,  16.77,   6.57
12/20/2007 00:37:46, 3830, 707,  47.32,  15.53,   6.52
12/20/2007 00:37:46, 3830, 708,  33.86,  11.12,   6.56
12/20/2007 00:37:46, 3830, 709,  42.61,  14.00,   6.58
12/20/2007 00:38:45, 3830, 706,  51.07,  16.77,   6.57
12/20/2007 00:38:45, 3830, 707,  47.33,  15.53,   6.52
12/20/2007 00:38:45, 3830, 708,  33.86,  11.12,   6.56
12/20/2007 00:38:45, 3830, 709,  42.60,  13.99,   6.58
12/20/2007 00:39:46, 3830, 706,  51.08,  16.78,   6.57
12/20/2007 00:39:46, 3830, 707,  47.33,  15.53,   6.52
12/20/2007 00:39:46, 3830, 708,  33.87,  11.12,   6.56
12/20/2007 00:39:46, 3830, 709,  42.60,  14.00,   6.58
12/20/2007 00:40:46, 3830, 706,  51.07,  16.77,   6.57
12/20/2007 00:40:46, 3830, 707,  47.33,  15.53,   6.52
12/20/2007 00:40:46, 3830, 708,  33.86,  11.12,   6.56
12/20/2007 00:40:46, 3830, 709,  42.60,  13.99,   6.58
12/20/2007 00:41:45, 3830, 706,  51.08,  16.78,   6.57
12/20/2007 00:41:45, 3830, 707,  47.32,  15.53,   6.52
12/20/2007 00:41:45, 3830, 708,  33.86,  11.12,   6.56
12/20/2007 00:41:45, 3830, 709,  42.61,  14.00,   6.58
12/20/2007 00:42:45, 3830, 706,  51.06,  16.77,   6.57
12/20/2007 00:42:46, 3830, 707,  47.32,  15.52,   6.52
12/20/2007 00:42:46, 3830, 708,  33.85,  11.11,   6.56
12/20/2007 00:42:46, 3830, 709,  42.60,  14.00,   6.58
12/20/2007 00:43:46, 3830, 706,  51.07,  16.77,   6.57
12/20/2007 00:43:46, 3830, 707,  47.32,  15.52,   6.52
12/20/2007 00:43:46, 3830, 708,  33.86,  11.12,   6.56
12/20/2007 00:43:46, 3830, 709,  42.61,  14.00,   6.58
12/20/2007 00:44:45, 3830, 706,  51.05,  16.77,   6.57
12/20/2007 00:44:45, 3830, 707,  47.32,  15.53,   6.52
12/20/2007 00:44:45, 3830, 708,  33.85,  11.12,   6.56
12/20/2007 00:44:45, 3830, 709,  42.61,  14.00,   6.58
12/20/2007 00:45:46, 3830, 706,  51.07,  16.77,   6.57
12/20/2007 00:45:46, 3830, 707,  47.31,  15.52,   6.52
12/20/2007 00:45:46, 3830, 708,  33.86,  11.12,   6.56
12/20/2007 00:45:46, 3830, 709,  42.62,  14.00,   6.58
12/20/2007 00:46:46, 3830, 706,  51.05,  16.77,   6.57
12/20/2007 00:46:46, 3830, 707,  47.32,  15.52,   6.52
12/20/2007 00:46:46, 3830, 708,  33.85,  11.12,   6.56
12/20/2007 00:46:46, 3830, 709,  42.61,  14.00,   6.58
12/20/2007 00:47:45, 3830, 706,  51.07,  16.77,   6.57
12/20/2007 00:47:45, 3830, 707,  47.31,  15.52,   6.52
12/20/2007 00:47:45, 3830, 708,  33.86,  11.12,   6.56
12/20/2007 00:47:45, 3830, 709,  42.61,  14.00,   6.58
12/20/2007 00:48:46, 3830, 706,  51.04,  16.77,   6.57
12/20/2007 00:48:46, 3830, 707,  47.31,  15.52,   6.52
12/20/2007 00:48:46, 3830, 708,  33.84,  11.11,   6.56
12/20/2007 00:48:46, 3830, 709,  42.61,  14.00,   6.58
12/20/2007 00:49:46, 3830, 706,  51.06,  16.77,   6.57
12/20/2007 00:49:46, 3830, 707,  47.31,  15.52,   6.52
12/20/2007 00:49:46, 3830, 708,  33.85,  11.12,   6.56
12/20/2007 00:49:46, 3830, 709,  42.62,  14.00,   6.58
12/20/2007 00:50:45, 3830, 706,  51.04,  16.77,   6.57
12/20/2007 00:50:45, 3830, 707,  47.32,  15.53,   6.52
12/20/2007 00:50:45, 3830, 708,  33.85,  11.11,   6.56
12/20/2007 00:50:45, 3830, 709,  42.61,  14.00,   6.58
12/20/2007 00:51:46, 3830, 706,  51.05,  16.77,   6.57
12/20/2007 00:51:46, 3830, 707,  47.34,  15.53,   6.52
12/20/2007 00:51:46, 3830, 708,  33.85,  11.12,   6.56
12/20/2007 00:51:46, 3830, 709,  42.62,  14.00,   6.58
12/20/2007 00:52:46, 3830, 706,  51.05,  16.77,   6.57
12/20/2007 00:52:46, 3830, 707,  47.36,  15.54,   6.52
12/20/2007 00:52:46, 3830, 708,  33.85,  11.11,   6.56
12/20/2007 00:52:46, 3830, 709,  42.61,  14.00,   6.58
12/20/2007 00:53:45, 3830, 706,  51.06,  16.77,   6.57
12/20/2007 00:53:45, 3830, 707,  47.38,  15.54,   6.52
12/20/2007 00:53:45, 3830, 708,  33.85,  11.12,   6.56
12/20/2007 00:53:45, 3830, 709,  42.63,  14.00,   6.58
12/20/2007 00:54:46, 3830, 706,  51.06,  16.77,   6.57
12/20/2007 00:54:46, 3830, 707,  47.39,  15.55,   6.52
12/20/2007 00:54:46, 3830, 708,  33.84,  11.11,   6.56
12/20/2007 00:54:46, 3830, 709,  42.61,  14.00,   6.58
12/20/2007 00:55:46, 3830, 706,  51.05,  16.77,   6.57
12/20/2007 00:55:46, 3830, 707,  47.39,  15.55,   6.52
12/20/2007 00:55:46, 3830, 708,  33.85,  11.12,   6.56
12/20/2007 00:55:46, 3830, 709,  42.63,  14.00,   6.58
12/20/2007 00:56:45, 3830, 706,  51.05,  16.77,   6.57
12/20/2007 00:56:45, 3830, 707,  47.38,  15.54,   6.52
12/20/2007 00:56:45, 3830, 708,  33.84,  11.11,   6.56
12/20/2007 00:56:45, 3830, 709,  42.62,  14.00,   6.58
12/20/2007 00:57:46, 3830, 706,  51.06,  16.77,   6.57
12/20/2007 00:57:46, 3830, 707,  47.36,  15.54,   6.52
12/20/2007 00:57:46, 3830, 708,  33.85,  11.11,   6.56
12/20/2007 00:57:46, 3830, 709,  42.63,  14.00,   6.58
12/20/2007 00:58:46, 3830, 706,  51.04,  16.76,   6.57
12/20/2007 00:58:46, 3830, 707,  47.36,  15.54,   6.52
12/20/2007 00:58:46, 3830, 708,  33.85,  11.11,   6.56
12/20/2007 00:58:46, 3830, 709,  42.63,  14.00,   6.58
12/20/2007 00:59:45, 3830, 706,  51.04,  16.76,   6.56
12/20/2007 00:59:45, 3830, 707,  47.35,  15.53,   6.52
12/20/2007 00:59:45, 3830, 708,  33.86,  11.12,   6.56
12/20/2007 00:59:45, 3830, 709,  42.65,  14.01,   6.57
12/20/2007 01:00:45, 3830, 706,  51.03,  16.76,   6.56
12/20/2007 01:00:45, 3830, 707,  47.35,  15.53,   6.52
12/20/2007 01:00:46, 3830, 708,  33.84,  11.11,   6.56
12/20/2007 01:00:46, 3830, 709,  42.63,  14.00,   6.57
12/20/2007 01:01:46, 3830, 706,  51.03,  16.76,   6.56
12/20/2007 01:01:46, 3830, 707,  47.35,  15.53,   6.52
12/20/2007 01:01:46, 3830, 708,  33.86,  11.12,   6.56
12/20/2007 01:01:46, 3830, 709,  42.64,  14.01,   6.57
12/20/2007 01:02:45, 3830, 706,  51.02,  16.76,   6.56
12/20/2007 01:02:45, 3830, 707,  47.34,  15.53,   6.51
12/20/2007 01:02:45, 3830, 708,  33.85,  11.11,   6.56
12/20/2007 01:02:45, 3830, 709,  42.64,  14.01,   6.57
12/20/2007 01:03:46, 3830, 706,  51.02,  16.75,   6.56
12/20/2007 01:03:46, 3830, 707,  47.34,  15.53,   6.51
12/20/2007 01:03:46, 3830, 708,  33.86,  11.12,   6.55
12/20/2007 01:03:46, 3830, 709,  42.64,  14.01,   6.57
12/20/2007 01:04:46, 3830, 706,  51.03,  16.76,   6.56
12/20/2007 01:04:46, 3830, 707,  47.35,  15.53,   6.51
12/20/2007 01:04:46, 3830, 708,  33.85,  11.11,   6.55
12/20/2007 01:04:46, 3830, 709,  42.64,  14.01,   6.57
12/20/2007 01:05:45, 3830, 706,  51.03,  16.76,   6.56
12/20/2007 01:05:45, 3830, 707,  47.37,  15.54,   6.51
12/20/2007 01:05:45, 3830, 708,  33.86,  11.12,   6.55
12/20/2007 01:05:45, 3830, 709,  42.65,  14.01,   6.57
12/20/2007 01:06:45, 3830, 706,  51.02,  16.75,   6.56
12/20/2007 01:06:46, 3830, 707,  47.39,  15.54,   6.51
12/20/2007 01:06:46, 3830, 708,  33.85,  11.11,   6.55
12/20/2007 01:06:46, 3830, 709,  42.64,  14.00,   6.57
12/20/2007 01:07:46, 3830, 706,  51.03,  16.76,   6.56
12/20/2007 01:07:46, 3830, 707,  47.40,  15.55,   6.51
12/20/2007 01:07:46, 3830, 708,  33.85,  11.11,   6.55
12/20/2007 01:07:46, 3830, 709,  42.66,  14.01,   6.57
12/20/2007 01:08:45, 3830, 706,  51.05,  16.76,   6.55
12/20/2007 01:08:45, 3830, 707,  47.39,  15.54,   6.51
12/20/2007 01:08:45, 3830, 708,  33.84,  11.11,   6.55
12/20/2007 01:08:45, 3830, 709,  42.65,  14.01,   6.57
12/20/2007 01:09:46, 3830, 706,  51.04,  16.76,   6.55
12/20/2007 01:09:46, 3830, 707,  47.38,  15.54,   6.51
12/20/2007 01:09:46, 3830, 708,  33.85,  11.11,   6.55
12/20/2007 01:09:46, 3830, 709,  42.66,  14.01,   6.56
12/20/2007 01:10:45, 3830, 706,  51.04,  16.76,   6.55
12/20/2007 01:10:45, 3830, 707,  47.37,  15.54,   6.51
12/20/2007 01:10:45, 3830, 708,  33.85,  11.11,   6.55
12/20/2007 01:10:45, 3830, 709,  42.65,  14.00,   6.56
12/20/2007 01:11:46, 3830, 706,  51.02,  16.75,   6.55
12/20/2007 01:11:46, 3830, 707,  47.36,  15.53,   6.51
12/20/2007 01:11:46, 3830, 708,  33.85,  11.11,   6.54
12/20/2007 01:11:46, 3830, 709,  42.67,  14.01,   6.56
12/20/2007 01:12:46, 3830, 706,  51.03,  16.75,   6.55
12/20/2007 01:12:46, 3830, 707,  47.37,  15.53,   6.51
12/20/2007 01:12:46, 3830, 708,  33.85,  11.11,   6.54
12/20/2007 01:12:46, 3830, 709,  42.66,  14.01,   6.56
12/20/2007 01:13:45, 3830, 706,  51.02,  16.75,   6.55
12/20/2007 01:13:45, 3830, 707,  47.40,  15.54,   6.50
12/20/2007 01:13:45, 3830, 708,  33.85,  11.11,   6.54
12/20/2007 01:13:45, 3830, 709,  42.67,  14.01,   6.56
12/20/2007 01:14:46, 3830, 706,  51.01,  16.74,   6.54
12/20/2007 01:14:46, 3830, 707,  47.42,  15.55,   6.50
12/20/2007 01:14:46, 3830, 708,  33.85,  11.11,   6.54
12/20/2007 01:14:46, 3830, 709,  42.66,  14.01,   6.55
12/20/2007 01:15:46, 3830, 706,  51.02,  16.75,   6.54
12/20/2007 01:15:46, 3830, 707,  47.45,  15.56,   6.50
12/20/2007 01:15:46, 3830, 708,  33.85,  11.11,   6.54
12/20/2007 01:15:46, 3830, 709,  42.68,  14.01,   6.55
12/20/2007 01:16:46, 3830, 706,  51.01,  16.74,   6.54
12/20/2007 01:16:46, 3830, 707,  47.51,  15.58,   6.50
12/20/2007 01:16:47, 3830, 708,  33.85,  11.11,   6.53
12/20/2007 01:16:47, 3830, 709,  42.67,  14.01,   6.55
12/20/2007 01:17:45, 3830, 706,  51.00,  16.74,   6.54
12/20/2007 01:17:45, 3830, 707,  47.56,  15.59,   6.50
12/20/2007 01:17:45, 3830, 708,  33.86,  11.11,   6.53
12/20/2007 01:17:45, 3830, 709,  42.68,  14.01,   6.55
12/20/2007 01:18:46, 3830, 706,  51.00,  16.74,   6.54
12/20/2007 01:18:46, 3830, 707,  47.62,  15.61,   6.49
12/20/2007 01:18:46, 3830, 708,  33.84,  11.11,   6.53
12/20/2007 01:18:46, 3830, 709,  42.67,  14.01,   6.55
12/20/2007 01:19:46, 3830, 706,  51.01,  16.74,   6.53
12/20/2007 01:19:46, 3830, 707,  47.65,  15.62,   6.49
12/20/2007 01:19:46, 3830, 708,  33.86,  11.11,   6.53
12/20/2007 01:19:46, 3830, 709,  42.68,  14.01,   6.55
12/20/2007 01:20:45, 3830, 706,  51.01,  16.74,   6.53
12/20/2007 01:20:45, 3830, 707,  47.70,  15.64,   6.49
12/20/2007 01:20:45, 3830, 708,  33.85,  11.11,   6.53
12/20/2007 01:20:45, 3830, 709,  42.68,  14.01,   6.54
12/20/2007 01:21:46, 3830, 706,  51.02,  16.74,   6.53
12/20/2007 01:21:46, 3830, 707,  47.78,  15.66,   6.49
12/20/2007 01:21:46, 3830, 708,  33.85,  11.11,   6.53
12/20/2007 01:21:46, 3830, 709,  42.68,  14.01,   6.54
12/20/2007 01:22:46, 3830, 706,  50.99,  16.73,   6.53
12/20/2007 01:22:46, 3830, 707,  47.89,  15.70,   6.49
12/20/2007 01:22:46, 3830, 708,  33.85,  11.10,   6.53
12/20/2007 01:22:46, 3830, 709,  42.68,  14.01,   6.54
12/20/2007 01:23:45, 3830, 706,  51.00,  16.74,   6.53
12/20/2007 01:23:45, 3830, 707,  47.98,  15.73,   6.49
12/20/2007 01:23:45, 3830, 708,  33.85,  11.11,   6.52
12/20/2007 01:23:45, 3830, 709,  42.69,  14.01,   6.54
12/20/2007 01:24:46, 3830, 706,  51.00,  16.74,   6.53
12/20/2007 01:24:46, 3830, 707,  48.06,  15.76,   6.49
12/20/2007 01:24:46, 3830, 708,  33.85,  11.10,   6.52
12/20/2007 01:24:46, 3830, 709,  42.69,  14.01,   6.54
12/20/2007 01:25:46, 3830, 706,  51.00,  16.74,   6.53
12/20/2007 01:25:46, 3830, 707,  48.07,  15.76,   6.48
12/20/2007 01:25:46, 3830, 708,  33.85,  11.11,   6.52
12/20/2007 01:25:46, 3830, 709,  42.70,  14.01,   6.54
12/20/2007 01:26:45, 3830, 706,  51.01,  16.74,   6.53
12/20/2007 01:26:45, 3830, 707,  48.08,  15.76,   6.48
12/20/2007 01:26:45, 3830, 708,  33.84,  11.10,   6.52
12/20/2007 01:26:45, 3830, 709,  42.69,  14.01,   6.54
12/20/2007 01:27:46, 3830, 706,  51.01,  16.74,   6.53
12/20/2007 01:27:46, 3830, 707,  48.10,  15.77,   6.48
12/20/2007 01:27:46, 3830, 708,  33.85,  11.11,   6.52
12/20/2007 01:27:46, 3830, 709,  42.70,  14.01,   6.54
12/20/2007 01:28:46, 3830, 706,  51.01,  16.74,   6.53
12/20/2007 01:28:46, 3830, 707,  48.09,  15.76,   6.48
12/20/2007 01:28:46, 3830, 708,  33.84,  11.10,   6.52
12/20/2007 01:28:46, 3830, 709,  42.69,  14.01,   6.54
12/20/2007 01:29:45, 3830, 706,  51.01,  16.74,   6.52
12/20/2007 01:29:45, 3830, 707,  48.08,  15.76,   6.48
12/20/2007 01:29:45, 3830, 708,  33.85,  11.11,   6.52
12/20/2007 01:29:46, 3830, 709,  42.70,  14.01,   6.53
12/20/2007 01:30:46, 3830, 706,  50.99,  16.73,   6.52
12/20/2007 01:30:46, 3830, 707,  48.11,  15.77,   6.48
12/20/2007 01:30:46, 3830, 708,  33.84,  11.10,   6.52
12/20/2007 01:30:46, 3830, 709,  42.69,  14.01,   6.53
12/20/2007 01:31:45, 3830, 706,  50.99,  16.73,   6.52
12/20/2007 01:31:45, 3830, 707,  48.14,  15.78,   6.48
12/20/2007 01:31:45, 3830, 708,  33.85,  11.10,   6.51
12/20/2007 01:31:45, 3830, 709,  42.71,  14.01,   6.53
12/20/2007 01:32:46, 3830, 706,  50.98,  16.72,   6.52
12/20/2007 01:32:46, 3830, 707,  48.20,  15.80,   6.48
12/20/2007 01:32:46, 3830, 708,  33.84,  11.10,   6.51
12/20/2007 01:32:46, 3830, 709,  42.70,  14.01,   6.53
12/20/2007 01:33:46, 3830, 706,  50.97,  16.72,   6.52
12/20/2007 01:33:46, 3830, 707,  48.25,  15.81,   6.47
12/20/2007 01:33:46, 3830, 708,  33.86,  11.10,   6.51
12/20/2007 01:33:46, 3830, 709,  42.71,  14.01,   6.53
12/20/2007 01:34:45, 3830, 706,  50.99,  16.73,   6.52
12/20/2007 01:34:45, 3830, 707,  48.29,  15.83,   6.47
12/20/2007 01:34:45, 3830, 708,  33.85,  11.10,   6.51
12/20/2007 01:34:45, 3830, 709,  42.70,  14.01,   6.53
12/20/2007 01:35:45, 3830, 706,  50.99,  16.73,   6.51
12/20/2007 01:35:46, 3830, 707,  48.35,  15.85,   6.47
12/20/2007 01:35:46, 3830, 708,  33.85,  11.10,   6.51
12/20/2007 01:35:46, 3830, 709,  42.72,  14.02,   6.52
12/20/2007 01:36:46, 3830, 706,  50.99,  16.73,   6.51
12/20/2007 01:36:46, 3830, 707,  48.48,  15.89,   6.47
12/20/2007 01:36:46, 3830, 708,  33.85,  11.10,   6.51
12/20/2007 01:36:46, 3830, 709,  42.71,  14.01,   6.52
12/20/2007 01:37:45, 3830, 706,  50.99,  16.73,   6.51
12/20/2007 01:37:45, 3830, 707,  48.66,  15.95,   6.47
12/20/2007 01:37:45, 3830, 708,  33.85,  11.10,   6.50
12/20/2007 01:37:45, 3830, 709,  42.72,  14.01,   6.52
12/20/2007 01:38:46, 3830, 706,  50.99,  16.72,   6.51
12/20/2007 01:38:46, 3830, 707,  48.92,  16.03,   6.47
12/20/2007 01:38:46, 3830, 708,  33.85,  11.10,   6.50
12/20/2007 01:38:46, 3830, 709,  42.71,  14.01,   6.52
12/20/2007 01:39:46, 3830, 706,  50.98,  16.72,   6.51
12/20/2007 01:39:46, 3830, 707,  48.95,  16.04,   6.46
12/20/2007 01:39:46, 3830, 708,  33.86,  11.10,   6.50
12/20/2007 01:39:46, 3830, 709,  42.72,  14.01,   6.52
12/20/2007 01:40:45, 3830, 706,  51.00,  16.72,   6.50
12/20/2007 01:40:45, 3830, 707,  48.92,  16.03,   6.46
12/20/2007 01:40:45, 3830, 708,  33.85,  11.10,   6.50
12/20/2007 01:40:45, 3830, 709,  42.72,  14.01,   6.51
12/20/2007 01:41:45, 3830, 706,  50.99,  16.72,   6.50
12/20/2007 01:41:46, 3830, 707,  48.90,  16.02,   6.46
12/20/2007 01:41:46, 3830, 708,  33.85,  11.10,   6.50
12/20/2007 01:41:46, 3830, 709,  42.73,  14.02,   6.51
12/20/2007 01:42:46, 3830, 706,  50.98,  16.72,   6.50
12/20/2007 01:42:46, 3830, 707,  48.88,  16.01,   6.46
12/20/2007 01:42:46, 3830, 708,  33.84,  11.10,   6.49
12/20/2007 01:42:46, 3830, 709,  42.72,  14.01,   6.51
12/20/2007 01:43:45, 3830, 706,  50.98,  16.72,   6.50
12/20/2007 01:43:45, 3830, 707,  48.92,  16.03,   6.46
12/20/2007 01:43:45, 3830, 708,  33.85,  11.10,   6.49
12/20/2007 01:43:45, 3830, 709,  42.73,  14.01,   6.51
12/20/2007 01:44:46, 3830, 706,  50.98,  16.72,   6.50
12/20/2007 01:44:46, 3830, 707,  49.02,  16.06,   6.46
12/20/2007 01:44:46, 3830, 708,  33.84,  11.09,   6.49
12/20/2007 01:44:46, 3830, 709,  42.72,  14.01,   6.51
12/20/2007 01:45:46, 3830, 706,  50.98,  16.72,   6.50
12/20/2007 01:45:46, 3830, 707,  49.12,  16.09,   6.46
12/20/2007 01:45:46, 3830, 708,  33.85,  11.10,   6.49
12/20/2007 01:45:46, 3830, 709,  42.73,  14.01,   6.51
12/20/2007 01:46:45, 3830, 706,  50.98,  16.72,   6.50
12/20/2007 01:46:45, 3830, 707,  49.21,  16.12,   6.46
12/20/2007 01:46:45, 3830, 708,  33.84,  11.10,   6.49
12/20/2007 01:46:45, 3830, 709,  42.73,  14.01,   6.51
12/20/2007 01:47:46, 3830, 706,  50.98,  16.72,   6.50
12/20/2007 01:47:46, 3830, 707,  49.29,  16.15,   6.45
12/20/2007 01:47:46, 3830, 708,  33.85,  11.10,   6.49
12/20/2007 01:47:46, 3830, 709,  42.73,  14.01,   6.51
12/20/2007 01:48:46, 3830, 706,  50.95,  16.71,   6.50
12/20/2007 01:48:46, 3830, 707,  49.33,  16.16,   6.45
12/20/2007 01:48:46, 3830, 708,  33.84,  11.10,   6.49
12/20/2007 01:48:46, 3830, 709,  42.73,  14.01,   6.51
12/20/2007 01:49:45, 3830, 706,  50.94,  16.70,   6.50
12/20/2007 01:49:45, 3830, 707,  49.35,  16.17,   6.45
12/20/2007 01:49:45, 3830, 708,  33.84,  11.09,   6.49
12/20/2007 01:49:46, 3830, 709,  42.73,  14.02,   6.51
12/20/2007 01:50:46, 3830, 706,  50.96,  16.71,   6.50
12/20/2007 01:50:46, 3830, 707,  49.38,  16.18,   6.45
12/20/2007 01:50:46, 3830, 708,  33.84,  11.09,   6.49
12/20/2007 01:50:46, 3830, 709,  42.73,  14.02,   6.51
12/20/2007 01:51:45, 3830, 706,  50.95,  16.71,   6.50
12/20/2007 01:51:45, 3830, 707,  49.56,  16.23,   6.45
12/20/2007 01:51:45, 3830, 708,  33.85,  11.10,   6.49
12/20/2007 01:51:45, 3830, 709,  42.73,  14.02,   6.51
12/20/2007 01:52:46, 3830, 706,  50.96,  16.71,   6.50
12/20/2007 01:52:46, 3830, 707,  49.65,  16.26,   6.46
12/20/2007 01:52:46, 3830, 708,  33.83,  11.09,   6.49
12/20/2007 01:52:46, 3830, 709,  42.73,  14.01,   6.51
12/20/2007 01:53:46, 3830, 706,  50.96,  16.71,   6.50
12/20/2007 01:53:46, 3830, 707,  49.67,  16.27,   6.46
12/20/2007 01:53:46, 3830, 708,  33.84,  11.10,   6.49
12/20/2007 01:53:46, 3830, 709,  42.73,  14.02,   6.51
12/20/2007 01:54:45, 3830, 706,  50.95,  16.71,   6.50
12/20/2007 01:54:45, 3830, 707,  49.57,  16.24,   6.46
12/20/2007 01:54:45, 3830, 708,  33.83,  11.09,   6.49
12/20/2007 01:54:45, 3830, 709,  42.73,  14.01,   6.51
12/20/2007 01:55:46, 3830, 706,  50.94,  16.70,   6.50
12/20/2007 01:55:46, 3830, 707,  49.38,  16.18,   6.46
12/20/2007 01:55:46, 3830, 708,  33.83,  11.09,   6.49
12/20/2007 01:55:46, 3830, 709,  42.74,  14.02,   6.51
12/20/2007 01:56:46, 3830, 706,  50.96,  16.71,   6.50
12/20/2007 01:56:46, 3830, 707,  49.18,  16.11,   6.46
12/20/2007 01:56:46, 3830, 708,  33.83,  11.09,   6.49
12/20/2007 01:56:46, 3830, 709,  42.73,  14.02,   6.51
12/20/2007 01:57:45, 3830, 706,  50.96,  16.71,   6.50
12/20/2007 01:57:45, 3830, 707,  49.00,  16.05,   6.46
12/20/2007 01:57:45, 3830, 708,  33.84,  11.09,   6.49
12/20/2007 01:57:46, 3830, 709,  42.74,  14.02,   6.51
12/20/2007 01:58:46, 3830, 706,  50.98,  16.72,   6.50
12/20/2007 01:58:46, 3830, 707,  48.84,  16.00,   6.46
12/20/2007 01:58:46, 3830, 708,  33.83,  11.09,   6.49
12/20/2007 01:58:46, 3830, 709,  42.73,  14.02,   6.51
12/20/2007 01:59:45, 3830, 706,  50.95,  16.71,   6.50
12/20/2007 01:59:45, 3830, 707,  48.71,  15.96,   6.46
12/20/2007 01:59:45, 3830, 708,  33.84,  11.09,   6.49
12/20/2007 01:59:45, 3830, 709,  42.74,  14.02,   6.51
12/20/2007 02:00:46, 3830, 706,  50.93,  16.70,   6.50
12/20/2007 02:00:46, 3830, 707,  48.60,  15.92,   6.46
12/20/2007 02:00:46, 3830, 708,  33.83,  11.09,   6.50
12/20/2007 02:00:46, 3830, 709,  42.74,  14.02,   6.51
12/20/2007 02:01:46, 3830, 706,  50.92,  16.70,   6.50
12/20/2007 02:01:46, 3830, 707,  48.51,  15.89,   6.46
12/20/2007 02:01:46, 3830, 708,  33.83,  11.09,   6.50
12/20/2007 02:01:46, 3830, 709,  42.74,  14.02,   6.51
12/20/2007 02:02:45, 3830, 706,  50.92,  16.70,   6.50
12/20/2007 02:02:45, 3830, 707,  48.45,  15.87,   6.46
12/20/2007 02:02:45, 3830, 708,  33.83,  11.09,   6.50
12/20/2007 02:02:45, 3830, 709,  42.74,  14.02,   6.51
12/20/2007 02:03:46, 3830, 706,  50.90,  16.69,   6.50
12/20/2007 02:03:46, 3830, 707,  48.42,  15.86,   6.46
12/20/2007 02:03:46, 3830, 708,  33.83,  11.09,   6.50
12/20/2007 02:03:46, 3830, 709,  42.74,  14.02,   6.51
12/20/2007 02:04:46, 3830, 706,  50.91,  16.70,   6.50
12/20/2007 02:04:46, 3830, 707,  48.41,  15.86,   6.46
12/20/2007 02:04:46, 3830, 708,  33.82,  11.09,   6.50
12/20/2007 02:04:46, 3830, 709,  42.74,  14.02,   6.51
12/20/2007 02:05:45, 3830, 706,  50.92,  16.70,   6.50
12/20/2007 02:05:45, 3830, 707,  48.42,  15.86,   6.46
12/20/2007 02:05:45, 3830, 708,  33.83,  11.09,   6.50
12/20/2007 02:05:45, 3830, 709,  42.74,  14.02,   6.52
12/20/2007 02:06:46, 3830, 706,  50.91,  16.70,   6.51
12/20/2007 02:06:46, 3830, 707,  48.59,  15.92,   6.46
12/20/2007 02:06:46, 3830, 708,  33.82,  11.09,   6.50
12/20/2007 02:06:46, 3830, 709,  42.73,  14.02,   6.52
12/20/2007 02:07:46, 3830, 706,  50.91,  16.70,   6.51
12/20/2007 02:07:46, 3830, 707,  48.86,  16.01,   6.46
12/20/2007 02:07:46, 3830, 708,  33.82,  11.09,   6.50
12/20/2007 02:07:46, 3830, 709,  42.73,  14.02,   6.52
12/20/2007 02:08:45, 3830, 706,  50.90,  16.70,   6.51
12/20/2007 02:08:45, 3830, 707,  49.01,  16.06,   6.46
12/20/2007 02:08:45, 3830, 708,  33.82,  11.09,   6.50
12/20/2007 02:08:45, 3830, 709,  42.74,  14.02,   6.52
12/20/2007 02:09:46, 3830, 706,  50.89,  16.69,   6.51
12/20/2007 02:09:46, 3830, 707,  49.05,  16.07,   6.46
12/20/2007 02:09:46, 3830, 708,  33.83,  11.09,   6.50
12/20/2007 02:09:46, 3830, 709,  42.74,  14.02,   6.52
12/20/2007 02:10:46, 3830, 706,  50.89,  16.69,   6.51
12/20/2007 02:10:46, 3830, 707,  49.03,  16.06,   6.46
12/20/2007 02:10:46, 3830, 708,  33.81,  11.09,   6.50
12/20/2007 02:10:46, 3830, 709,  42.74,  14.02,   6.52
12/20/2007 02:11:45, 3830, 706,  50.88,  16.69,   6.51
12/20/2007 02:11:45, 3830, 707,  48.99,  16.05,   6.46
12/20/2007 02:11:46, 3830, 708,  33.82,  11.09,   6.51
12/20/2007 02:11:46, 3830, 709,  42.74,  14.02,   6.52
12/20/2007 02:12:46, 3830, 706,  50.88,  16.69,   6.51
12/20/2007 02:12:46, 3830, 707,  48.99,  16.05,   6.47
12/20/2007 02:12:46, 3830, 708,  33.81,  11.09,   6.51
12/20/2007 02:12:46, 3830, 709,  42.74,  14.02,   6.52
12/20/2007 02:13:45, 3830, 706,  50.89,  16.69,   6.52
12/20/2007 02:13:45, 3830, 707,  48.98,  16.05,   6.47
12/20/2007 02:13:45, 3830, 708,  33.81,  11.09,   6.51
12/20/2007 02:13:45, 3830, 709,  42.74,  14.02,   6.53
12/20/2007 02:14:46, 3830, 706,  50.87,  16.69,   6.52
12/20/2007 02:14:46, 3830, 707,  48.96,  16.04,   6.47
12/20/2007 02:14:46, 3830, 708,  33.80,  11.09,   6.51
12/20/2007 02:14:46, 3830, 709,  42.73,  14.02,   6.53
12/20/2007 02:15:46, 3830, 706,  50.86,  16.69,   6.52
12/20/2007 02:15:46, 3830, 707,  48.92,  16.03,   6.47
12/20/2007 02:15:46, 3830, 708,  33.81,  11.09,   6.51
12/20/2007 02:15:46, 3830, 709,  42.74,  14.02,   6.53
12/20/2007 02:16:45, 3830, 706,  50.86,  16.69,   6.52
12/20/2007 02:16:45, 3830, 707,  48.93,  16.03,   6.47
12/20/2007 02:16:45, 3830, 708,  33.80,  11.09,   6.51
12/20/2007 02:16:45, 3830, 709,  42.74,  14.02,   6.53
12/20/2007 02:17:46, 3830, 706,  50.85,  16.68,   6.52
12/20/2007 02:17:46, 3830, 707,  49.08,  16.09,   6.47
12/20/2007 02:17:46, 3830, 708,  33.81,  11.09,   6.52
12/20/2007 02:17:46, 3830, 709,  42.74,  14.03,   6.53
12/20/2007 02:18:46, 3830, 706,  50.83,  16.68,   6.52
12/20/2007 02:18:46, 3830, 707,  49.20,  16.13,   6.47
12/20/2007 02:18:46, 3830, 708,  33.79,  11.08,   6.52
12/20/2007 02:18:46, 3830, 709,  42.73,  14.02,   6.53
12/20/2007 02:19:45, 3830, 706,  50.83,  16.68,   6.53
12/20/2007 02:19:45, 3830, 707,  49.07,  16.08,   6.48
12/20/2007 02:19:45, 3830, 708,  33.80,  11.09,   6.52
12/20/2007 02:19:46, 3830, 709,  42.74,  14.03,   6.54
12/20/2007 02:20:46, 3830, 706,  50.81,  16.67,   6.53
12/20/2007 02:20:46, 3830, 707,  48.86,  16.02,   6.48
12/20/2007 02:20:46, 3830, 708,  33.79,  11.08,   6.52
12/20/2007 02:20:46, 3830, 709,  42.73,  14.03,   6.54
12/20/2007 02:21:45, 3830, 706,  50.81,  16.67,   6.53
12/20/2007 02:21:45, 3830, 707,  48.68,  15.96,   6.48
12/20/2007 02:21:45, 3830, 708,  33.80,  11.09,   6.52
12/20/2007 02:21:45, 3830, 709,  42.74,  14.03,   6.54
12/20/2007 02:22:46, 3830, 706,  50.82,  16.68,   6.53
12/20/2007 02:22:46, 3830, 707,  48.52,  15.90,   6.48
12/20/2007 02:22:46, 3830, 708,  33.79,  11.09,   6.52
12/20/2007 02:22:46, 3830, 709,  42.73,  14.03,   6.54
12/20/2007 02:23:46, 3830, 706,  50.82,  16.68,   6.53
12/20/2007 02:23:46, 3830, 707,  48.39,  15.86,   6.48
12/20/2007 02:23:46, 3830, 708,  33.80,  11.09,   6.53
12/20/2007 02:23:46, 3830, 709,  42.74,  14.03,   6.54
12/20/2007 02:24:45, 3830, 706,  50.81,  16.67,   6.53
12/20/2007 02:24:45, 3830, 707,  48.29,  15.83,   6.48
12/20/2007 02:24:45, 3830, 708,  33.79,  11.09,   6.53
12/20/2007 02:24:45, 3830, 709,  42.74,  14.03,   6.54
12/20/2007 02:25:45, 3830, 706,  50.81,  16.68,   6.54
12/20/2007 02:25:46, 3830, 707,  48.19,  15.80,   6.48
12/20/2007 02:25:46, 3830, 708,  33.79,  11.09,   6.53
12/20/2007 02:25:46, 3830, 709,  42.74,  14.03,   6.55
12/20/2007 02:26:46, 3830, 706,  50.81,  16.68,   6.54
12/20/2007 02:26:46, 3830, 707,  48.19,  15.80,   6.49
12/20/2007 02:26:46, 3830, 708,  33.78,  11.09,   6.53
12/20/2007 02:26:46, 3830, 709,  42.74,  14.03,   6.55
12/20/2007 02:27:45, 3830, 706,  50.79,  16.67,   6.54
12/20/2007 02:27:45, 3830, 707,  48.32,  15.84,   6.49
12/20/2007 02:27:45, 3830, 708,  33.79,  11.09,   6.53
12/20/2007 02:27:45, 3830, 709,  42.74,  14.03,   6.55
12/20/2007 02:28:46, 3830, 706,  50.80,  16.67,   6.54
12/20/2007 02:28:46, 3830, 707,  48.50,  15.90,   6.49
12/20/2007 02:28:46, 3830, 708,  33.79,  11.09,   6.53
12/20/2007 02:28:46, 3830, 709,  42.74,  14.03,   6.55
12/20/2007 02:29:46, 3830, 706,  50.79,  16.67,   6.54
12/20/2007 02:29:46, 3830, 707,  48.52,  15.91,   6.49
12/20/2007 02:29:46, 3830, 708,  33.78,  11.09,   6.53
12/20/2007 02:29:46, 3830, 709,  42.75,  14.03,   6.55
12/20/2007 02:30:45, 3830, 706,  50.81,  16.68,   6.54
12/20/2007 02:30:45, 3830, 707,  48.39,  15.86,   6.49
12/20/2007 02:30:45, 3830, 708,  33.79,  11.09,   6.53
12/20/2007 02:30:45, 3830, 709,  42.74,  14.03,   6.55
12/20/2007 02:31:46, 3830, 706,  50.79,  16.67,   6.54
12/20/2007 02:31:46, 3830, 707,  48.23,  15.81,   6.49
12/20/2007 02:31:46, 3830, 708,  33.79,  11.09,   6.54
12/20/2007 02:31:46, 3830, 709,  42.75,  14.03,   6.55
12/20/2007 02:32:46, 3830, 706,  50.78,  16.67,   6.54
12/20/2007 02:32:46, 3830, 707,  48.15,  15.79,   6.49
12/20/2007 02:32:46, 3830, 708,  33.77,  11.08,   6.54
12/20/2007 02:32:46, 3830, 709,  42.74,  14.03,   6.55
12/20/2007 02:33:45, 3830, 706,  50.77,  16.67,   6.54
12/20/2007 02:33:45, 3830, 707,  48.05,  15.75,   6.49
12/20/2007 02:33:45, 3830, 708,  33.79,  11.09,   6.54
12/20/2007 02:33:46, 3830, 709,  42.75,  14.04,   6.55
12/20/2007 02:34:46, 3830, 706,  50.76,  16.66,   6.55
12/20/2007 02:34:46, 3830, 707,  47.94,  15.72,   6.49
12/20/2007 02:34:46, 3830, 708,  33.77,  11.08,   6.54
12/20/2007 02:34:46, 3830, 709,  42.74,  14.03,   6.56
12/20/2007 02:35:45, 3830, 706,  50.76,  16.66,   6.55
12/20/2007 02:35:45, 3830, 707,  47.85,  15.69,   6.50
12/20/2007 02:35:45, 3830, 708,  33.78,  11.09,   6.54
12/20/2007 02:35:45, 3830, 709,  42.75,  14.04,   6.56
12/20/2007 02:36:46, 3830, 706,  50.77,  16.67,   6.55
12/20/2007 02:36:46, 3830, 707,  47.81,  15.68,   6.50
12/20/2007 02:36:46, 3830, 708,  33.77,  11.08,   6.54
12/20/2007 02:36:46, 3830, 709,  42.74,  14.04,   6.56
12/20/2007 02:37:46, 3830, 706,  50.76,  16.67,   6.55
12/20/2007 02:37:46, 3830, 707,  47.76,  15.66,   6.50
12/20/2007 02:37:46, 3830, 708,  33.78,  11.09,   6.54
12/20/2007 02:37:46, 3830, 709,  42.74,  14.04,   6.56
12/20/2007 02:38:46, 3830, 706,  50.75,  16.66,   6.55
12/20/2007 02:38:47, 3830, 707,  47.73,  15.65,   6.50
12/20/2007 02:38:47, 3830, 708,  33.77,  11.08,   6.54
12/20/2007 02:38:47, 3830, 709,  42.74,  14.03,   6.56
12/20/2007 02:39:45, 3830, 706,  50.76,  16.66,   6.55
12/20/2007 02:39:45, 3830, 707,  47.68,  15.64,   6.50
12/20/2007 02:39:45, 3830, 708,  33.78,  11.09,   6.54
12/20/2007 02:39:45, 3830, 709,  42.75,  14.04,   6.56
12/20/2007 02:40:46, 3830, 706,  50.75,  16.66,   6.55
12/20/2007 02:40:46, 3830, 707,  47.67,  15.63,   6.50
12/20/2007 02:40:46, 3830, 708,  33.76,  11.08,   6.54
12/20/2007 02:40:46, 3830, 709,  42.75,  14.04,   6.56
12/20/2007 02:41:45, 3830, 706,  50.75,  16.66,   6.55
12/20/2007 02:41:45, 3830, 707,  47.65,  15.62,   6.50
12/20/2007 02:41:45, 3830, 708,  33.78,  11.09,   6.54
12/20/2007 02:41:45, 3830, 709,  42.76,  14.04,   6.56
12/20/2007 02:42:46, 3830, 706,  50.76,  16.67,   6.55
12/20/2007 02:42:46, 3830, 707,  47.66,  15.63,   6.50
12/20/2007 02:42:46, 3830, 708,  33.77,  11.08,   6.54
12/20/2007 02:42:46, 3830, 709,  42.75,  14.04,   6.56
12/20/2007 02:43:46, 3830, 706,  50.75,  16.66,   6.55
12/20/2007 02:43:46, 3830, 707,  47.70,  15.64,   6.50
12/20/2007 02:43:46, 3830, 708,  33.77,  11.09,   6.55
12/20/2007 02:43:46, 3830, 709,  42.76,  14.04,   6.56
12/20/2007 02:44:45, 3830, 706,  50.75,  16.66,   6.55
12/20/2007 02:44:45, 3830, 707,  47.72,  15.65,   6.50
12/20/2007 02:44:45, 3830, 708,  33.76,  11.08,   6.55
12/20/2007 02:44:45, 3830, 709,  42.75,  14.04,   6.56
12/20/2007 02:45:46, 3830, 706,  50.75,  16.66,   6.55
12/20/2007 02:45:46, 3830, 707,  47.71,  15.65,   6.50
12/20/2007 02:45:46, 3830, 708,  33.78,  11.09,   6.55
12/20/2007 02:45:46, 3830, 709,  42.77,  14.04,   6.56
12/20/2007 02:46:46, 3830, 706,  50.77,  16.67,   6.55
12/20/2007 02:46:46, 3830, 707,  47.68,  15.64,   6.50
12/20/2007 02:46:46, 3830, 708,  33.77,  11.08,   6.55
12/20/2007 02:46:46, 3830, 709,  42.76,  14.04,   6.56
12/20/2007 02:47:45, 3830, 706,  50.75,  16.66,   6.55
12/20/2007 02:47:45, 3830, 707,  47.64,  15.62,   6.50
12/20/2007 02:47:45, 3830, 708,  33.77,  11.08,   6.54
12/20/2007 02:47:46, 3830, 709,  42.77,  14.04,   6.56
12/20/2007 02:48:46, 3830, 706,  50.75,  16.66,   6.55
12/20/2007 02:48:46, 3830, 707,  47.63,  15.62,   6.50
12/20/2007 02:48:46, 3830, 708,  33.77,  11.08,   6.54
12/20/2007 02:48:46, 3830, 709,  42.76,  14.04,   6.56
12/20/2007 02:49:46, 3830, 706,  50.76,  16.66,   6.55
12/20/2007 02:49:46, 3830, 707,  47.60,  15.61,   6.50
12/20/2007 02:49:46, 3830, 708,  33.77,  11.08,   6.54
12/20/2007 02:49:46, 3830, 709,  42.78,  14.05,   6.56
12/20/2007 02:50:45, 3830, 706,  50.76,  16.67,   6.55
12/20/2007 02:50:45, 3830, 707,  47.62,  15.61,   6.49
12/20/2007 02:50:45, 3830, 708,  33.76,  11.08,   6.54
12/20/2007 02:50:45, 3830, 709,  42.76,  14.04,   6.56
12/20/2007 02:51:46, 3830, 706,  50.75,  16.66,   6.55
12/20/2007 02:51:46, 3830, 707,  47.63,  15.62,   6.49
12/20/2007 02:51:46, 3830, 708,  33.78,  11.09,   6.54
12/20/2007 02:51:46, 3830, 709,  42.78,  14.05,   6.55
12/20/2007 02:52:46, 3830, 706,  50.74,  16.66,   6.54
12/20/2007 02:52:46, 3830, 707,  47.61,  15.61,   6.49
12/20/2007 02:52:46, 3830, 708,  33.77,  11.08,   6.54
12/20/2007 02:52:46, 3830, 709,  42.77,  14.04,   6.55
12/20/2007 02:53:45, 3830, 706,  50.73,  16.65,   6.54
12/20/2007 02:53:45, 3830, 707,  47.59,  15.60,   6.49
12/20/2007 02:53:45, 3830, 708,  33.78,  11.09,   6.53
12/20/2007 02:53:45, 3830, 709,  42.78,  14.05,   6.55
12/20/2007 02:54:45, 3830, 706,  50.72,  16.65,   6.54
12/20/2007 02:54:45, 3830, 707,  47.58,  15.60,   6.49
12/20/2007 02:54:45, 3830, 708,  33.77,  11.08,   6.53
12/20/2007 02:54:46, 3830, 709,  42.78,  14.04,   6.55
12/20/2007 02:55:46, 3830, 706,  50.73,  16.65,   6.54
12/20/2007 02:55:46, 3830, 707,  47.59,  15.60,   6.49
12/20/2007 02:55:46, 3830, 708,  33.77,  11.08,   6.53
12/20/2007 02:55:46, 3830, 709,  42.80,  14.05,   6.55
12/20/2007 02:56:45, 3830, 706,  50.72,  16.65,   6.54
12/20/2007 02:56:45, 3830, 707,  47.59,  15.60,   6.48
12/20/2007 02:56:45, 3830, 708,  33.77,  11.08,   6.53
12/20/2007 02:56:45, 3830, 709,  42.79,  14.05,   6.55
12/20/2007 02:57:46, 3830, 706,  50.74,  16.65,   6.54
12/20/2007 02:57:46, 3830, 707,  47.62,  15.61,   6.48
12/20/2007 02:57:46, 3830, 708,  33.78,  11.08,   6.53
12/20/2007 02:57:46, 3830, 709,  42.79,  14.05,   6.55
12/20/2007 02:58:46, 3830, 706,  50.72,  16.65,   6.54
12/20/2007 02:58:46, 3830, 707,  47.64,  15.62,   6.48
12/20/2007 02:58:46, 3830, 708,  33.77,  11.08,   6.53
12/20/2007 02:58:46, 3830, 709,  42.79,  14.05,   6.55
12/20/2007 02:59:45, 3830, 706,  50.72,  16.65,   6.54
12/20/2007 02:59:45, 3830, 707,  47.68,  15.63,   6.48
12/20/2007 02:59:45, 3830, 708,  33.78,  11.08,   6.53
12/20/2007 02:59:45, 3830, 709,  42.80,  14.05,   6.55
12/20/2007 03:00:45, 3830, 706,  50.74,  16.65,   6.54
12/20/2007 03:00:46, 3830, 707,  47.71,  15.64,   6.48
12/20/2007 03:00:46, 3830, 708,  33.77,  11.08,   6.53
12/20/2007 03:00:46, 3830, 709,  42.79,  14.05,   6.55
12/20/2007 03:01:46, 3830, 706,  50.73,  16.65,   6.54
12/20/2007 03:01:46, 3830, 707,  47.74,  15.65,   6.48
12/20/2007 03:01:46, 3830, 708,  33.78,  11.08,   6.53
12/20/2007 03:01:46, 3830, 709,  42.81,  14.05,   6.55
12/20/2007 03:02:45, 3830, 706,  50.72,  16.65,   6.54
12/20/2007 03:02:45, 3830, 707,  47.77,  15.66,   6.48
12/20/2007 03:02:45, 3830, 708,  33.77,  11.08,   6.53
12/20/2007 03:02:45, 3830, 709,  42.80,  14.05,   6.55
12/20/2007 03:03:45, 3830, 706,  50.72,  16.65,   6.54
12/20/2007 03:03:45, 3830, 707,  47.81,  15.67,   6.49
12/20/2007 03:03:45, 3830, 708,  33.78,  11.08,   6.53
12/20/2007 03:03:46, 3830, 709,  42.80,  14.05,   6.55
12/20/2007 03:04:46, 3830, 706,  50.72,  16.65,   6.54
12/20/2007 03:04:46, 3830, 707,  47.81,  15.67,   6.49
12/20/2007 03:04:46, 3830, 708,  33.77,  11.08,   6.53
12/20/2007 03:04:46, 3830, 709,  42.79,  14.05,   6.55
12/20/2007 03:05:45, 3830, 706,  50.72,  16.65,   6.54
12/20/2007 03:05:45, 3830, 707,  47.77,  15.66,   6.49
12/20/2007 03:05:45, 3830, 708,  33.78,  11.08,   6.53
12/20/2007 03:05:45, 3830, 709,  42.80,  14.05,   6.55
12/20/2007 03:06:46, 3830, 706,  50.71,  16.65,   6.54
12/20/2007 03:06:46, 3830, 707,  47.72,  15.64,   6.49
12/20/2007 03:06:46, 3830, 708,  33.76,  11.08,   6.54
12/20/2007 03:06:46, 3830, 709,  42.79,  14.05,   6.55
12/20/2007 03:07:46, 3830, 706,  50.70,  16.64,   6.54
12/20/2007 03:07:46, 3830, 707,  47.67,  15.63,   6.49
12/20/2007 03:07:46, 3830, 708,  33.77,  11.08,   6.54
12/20/2007 03:07:46, 3830, 709,  42.80,  14.05,   6.55
12/20/2007 03:08:45, 3830, 706,  50.70,  16.64,   6.55
12/20/2007 03:08:45, 3830, 707,  47.63,  15.61,   6.49
12/20/2007 03:08:45, 3830, 708,  33.76,  11.08,   6.54
12/20/2007 03:08:45, 3830, 709,  42.79,  14.05,   6.56
12/20/2007 03:09:45, 3830, 706,  50.70,  16.64,   6.55
12/20/2007 03:09:45, 3830, 707,  47.60,  15.61,   6.49
12/20/2007 03:09:45, 3830, 708,  33.76,  11.08,   6.54
12/20/2007 03:09:46, 3830, 709,  42.81,  14.06,   6.56
12/20/2007 03:10:46, 3830, 706,  50.69,  16.64,   6.55
12/20/2007 03:10:46, 3830, 707,  47.58,  15.60,   6.49
12/20/2007 03:10:46, 3830, 708,  33.77,  11.08,   6.54
12/20/2007 03:10:46, 3830, 709,  42.79,  14.05,   6.56
12/20/2007 03:11:45, 3830, 706,  50.69,  16.64,   6.55
12/20/2007 03:11:45, 3830, 707,  47.55,  15.59,   6.49
12/20/2007 03:11:45, 3830, 708,  33.77,  11.08,   6.54
12/20/2007 03:11:45, 3830, 709,  42.80,  14.06,   6.56
12/20/2007 03:12:46, 3830, 706,  50.68,  16.64,   6.55
12/20/2007 03:12:46, 3830, 707,  47.51,  15.58,   6.50
12/20/2007 03:12:46, 3830, 708,  33.76,  11.08,   6.54
12/20/2007 03:12:46, 3830, 709,  42.79,  14.05,   6.56
12/20/2007 03:13:46, 3830, 706,  50.68,  16.64,   6.55
12/20/2007 03:13:46, 3830, 707,  47.47,  15.57,   6.50
12/20/2007 03:13:46, 3830, 708,  33.77,  11.08,   6.54
12/20/2007 03:13:46, 3830, 709,  42.81,  14.06,   6.56
12/20/2007 03:14:45, 3830, 706,  50.67,  16.64,   6.55
12/20/2007 03:14:45, 3830, 707,  47.44,  15.56,   6.50
12/20/2007 03:14:45, 3830, 708,  33.76,  11.08,   6.54
12/20/2007 03:14:45, 3830, 709,  42.80,  14.06,   6.56
12/20/2007 03:15:46, 3830, 706,  50.66,  16.63,   6.55
12/20/2007 03:15:46, 3830, 707,  47.43,  15.55,   6.50
12/20/2007 03:15:46, 3830, 708,  33.76,  11.08,   6.54
12/20/2007 03:15:46, 3830, 709,  42.81,  14.06,   6.56
12/20/2007 03:16:46, 3830, 706,  50.67,  16.64,   6.55
12/20/2007 03:16:46, 3830, 707,  47.39,  15.54,   6.50
12/20/2007 03:16:46, 3830, 708,  33.75,  11.08,   6.55
12/20/2007 03:16:46, 3830, 709,  42.80,  14.06,   6.56
12/20/2007 03:17:45, 3830, 706,  50.67,  16.64,   6.55
12/20/2007 03:17:45, 3830, 707,  47.36,  15.53,   6.50
12/20/2007 03:17:45, 3830, 708,  33.76,  11.08,   6.55
12/20/2007 03:17:45, 3830, 709,  42.81,  14.06,   6.56
12/20/2007 03:18:45, 3830, 706,  50.66,  16.63,   6.55
12/20/2007 03:18:46, 3830, 707,  47.36,  15.53,   6.50
12/20/2007 03:18:46, 3830, 708,  33.76,  11.08,   6.55
12/20/2007 03:18:46, 3830, 709,  42.81,  14.06,   6.56
12/20/2007 03:19:46, 3830, 706,  50.66,  16.63,   6.55
12/20/2007 03:19:46, 3830, 707,  47.35,  15.53,   6.50
12/20/2007 03:19:46, 3830, 708,  33.76,  11.08,   6.55
12/20/2007 03:19:46, 3830, 709,  42.82,  14.06,   6.56
12/20/2007 03:20:45, 3830, 706,  50.64,  16.63,   6.55
12/20/2007 03:20:45, 3830, 707,  47.34,  15.52,   6.50
12/20/2007 03:20:45, 3830, 708,  33.75,  11.08,   6.55
12/20/2007 03:20:45, 3830, 709,  42.81,  14.06,   6.56
12/20/2007 03:21:46, 3830, 706,  50.64,  16.63,   6.55
12/20/2007 03:21:46, 3830, 707,  47.35,  15.53,   6.50
12/20/2007 03:21:46, 3830, 708,  33.76,  11.08,   6.55
12/20/2007 03:21:46, 3830, 709,  42.81,  14.06,   6.56
12/20/2007 03:22:45, 3830, 706,  50.64,  16.63,   6.55
12/20/2007 03:22:45, 3830, 707,  47.34,  15.53,   6.50
12/20/2007 03:22:45, 3830, 708,  33.75,  11.08,   6.55
12/20/2007 03:22:45, 3830, 709,  42.81,  14.06,   6.56
12/20/2007 03:23:46, 3830, 706,  50.64,  16.63,   6.55
12/20/2007 03:23:46, 3830, 707,  47.36,  15.53,   6.50
12/20/2007 03:23:46, 3830, 708,  33.75,  11.08,   6.55
12/20/2007 03:23:46, 3830, 709,  42.82,  14.06,   6.56
12/20/2007 03:24:46, 3830, 706,  50.66,  16.63,   6.55
12/20/2007 03:24:46, 3830, 707,  47.37,  15.53,   6.50
12/20/2007 03:24:46, 3830, 708,  33.74,  11.08,   6.55
12/20/2007 03:24:46, 3830, 709,  42.81,  14.06,   6.56
12/20/2007 03:25:45, 3830, 706,  50.64,  16.63,   6.55
12/20/2007 03:25:45, 3830, 707,  47.39,  15.54,   6.50
12/20/2007 03:25:45, 3830, 708,  33.76,  11.08,   6.55
12/20/2007 03:25:45, 3830, 709,  42.82,  14.06,   6.56
12/20/2007 03:26:45, 3830, 706,  50.65,  16.63,   6.55
12/20/2007 03:26:45, 3830, 707,  47.40,  15.54,   6.50
12/20/2007 03:26:45, 3830, 708,  33.76,  11.08,   6.55
12/20/2007 03:26:45, 3830, 709,  42.81,  14.06,   6.56
12/20/2007 03:27:46, 3830, 706,  50.64,  16.63,   6.55
12/20/2007 03:27:46, 3830, 707,  47.41,  15.55,   6.50
12/20/2007 03:27:46, 3830, 708,  33.76,  11.08,   6.55
12/20/2007 03:27:46, 3830, 709,  42.82,  14.06,   6.56
12/20/2007 03:28:46, 3830, 706,  50.63,  16.62,   6.55
12/20/2007 03:28:46, 3830, 707,  47.40,  15.54,   6.50
12/20/2007 03:28:46, 3830, 708,  33.75,  11.08,   6.55
12/20/2007 03:28:46, 3830, 709,  42.81,  14.06,   6.56
12/20/2007 03:29:45, 3830, 706,  50.62,  16.62,   6.55
12/20/2007 03:29:45, 3830, 707,  47.38,  15.54,   6.50
12/20/2007 03:29:45, 3830, 708,  33.75,  11.08,   6.55
12/20/2007 03:29:45, 3830, 709,  42.83,  14.06,   6.56
12/20/2007 03:30:46, 3830, 706,  50.65,  16.63,   6.55
12/20/2007 03:30:46, 3830, 707,  47.33,  15.52,   6.50
12/20/2007 03:30:46, 3830, 708,  33.74,  11.08,   6.55
12/20/2007 03:30:46, 3830, 709,  42.82,  14.06,   6.56
12/20/2007 03:31:46, 3830, 706,  50.65,  16.63,   6.55
12/20/2007 03:31:46, 3830, 707,  47.29,  15.51,   6.50
12/20/2007 03:31:46, 3830, 708,  33.75,  11.08,   6.55
12/20/2007 03:31:46, 3830, 709,  42.84,  14.07,   6.56
12/20/2007 03:32:45, 3830, 706,  50.64,  16.63,   6.55
12/20/2007 03:32:45, 3830, 707,  47.29,  15.51,   6.50
12/20/2007 03:32:45, 3830, 708,  33.75,  11.08,   6.55
12/20/2007 03:32:46, 3830, 709,  42.83,  14.07,   6.56
12/20/2007 03:33:46, 3830, 706,  50.65,  16.63,   6.55
12/20/2007 03:33:46, 3830, 707,  47.29,  15.51,   6.50
12/20/2007 03:33:46, 3830, 708,  33.76,  11.08,   6.54
12/20/2007 03:33:46, 3830, 709,  42.83,  14.07,   6.56
12/20/2007 03:34:45, 3830, 706,  50.66,  16.63,   6.55
12/20/2007 03:34:45, 3830, 707,  47.28,  15.50,   6.50
12/20/2007 03:34:45, 3830, 708,  33.75,  11.08,   6.55
12/20/2007 03:34:45, 3830, 709,  42.83,  14.06,   6.56
12/20/2007 03:35:46, 3830, 706,  50.64,  16.63,   6.55
12/20/2007 03:35:46, 3830, 707,  47.29,  15.51,   6.50
12/20/2007 03:35:46, 3830, 708,  33.75,  11.08,   6.54
12/20/2007 03:35:46, 3830, 709,  42.84,  14.07,   6.56
12/20/2007 03:36:46, 3830, 706,  50.63,  16.62,   6.55
12/20/2007 03:36:46, 3830, 707,  47.38,  15.54,   6.49
12/20/2007 03:36:46, 3830, 708,  33.75,  11.08,   6.54
12/20/2007 03:36:46, 3830, 709,  42.83,  14.06,   6.56
12/20/2007 03:37:45, 3830, 706,  50.63,  16.62,   6.55
12/20/2007 03:37:45, 3830, 707,  47.43,  15.55,   6.49
12/20/2007 03:37:45, 3830, 708,  33.75,  11.08,   6.54
12/20/2007 03:37:45, 3830, 709,  42.84,  14.07,   6.56
12/20/2007 03:38:45, 3830, 706,  50.64,  16.63,   6.55
12/20/2007 03:38:46, 3830, 707,  47.44,  15.55,   6.49
12/20/2007 03:38:46, 3830, 708,  33.75,  11.08,   6.54
12/20/2007 03:38:46, 3830, 709,  42.83,  14.06,   6.56
12/20/2007 03:39:46, 3830, 706,  50.63,  16.62,   6.55
12/20/2007 03:39:46, 3830, 707,  47.44,  15.55,   6.49
12/20/2007 03:39:46, 3830, 708,  33.76,  11.08,   6.54
12/20/2007 03:39:46, 3830, 709,  42.85,  14.07,   6.56
12/20/2007 03:40:45, 3830, 706,  50.63,  16.62,   6.55
12/20/2007 03:40:45, 3830, 707,  47.47,  15.56,   6.49
12/20/2007 03:40:45, 3830, 708,  33.74,  11.08,   6.54
12/20/2007 03:40:45, 3830, 709,  42.84,  14.07,   6.56
12/20/2007 03:41:46, 3830, 706,  50.63,  16.62,   6.55
12/20/2007 03:41:46, 3830, 707,  47.48,  15.57,   6.49
12/20/2007 03:41:46, 3830, 708,  33.75,  11.08,   6.54
12/20/2007 03:41:46, 3830, 709,  42.85,  14.07,   6.56
12/20/2007 03:42:46, 3830, 706,  50.65,  16.63,   6.55
12/20/2007 03:42:46, 3830, 707,  47.51,  15.58,   6.49
12/20/2007 03:42:46, 3830, 708,  33.74,  11.07,   6.54
12/20/2007 03:42:46, 3830, 709,  42.84,  14.07,   6.56
12/20/2007 03:43:45, 3830, 706,  50.63,  16.62,   6.55
12/20/2007 03:43:45, 3830, 707,  47.50,  15.57,   6.49
12/20/2007 03:43:45, 3830, 708,  33.75,  11.08,   6.54
12/20/2007 03:43:45, 3830, 709,  42.85,  14.07,   6.56
12/20/2007 03:44:46, 3830, 706,  50.62,  16.62,   6.55
12/20/2007 03:44:46, 3830, 707,  47.51,  15.57,   6.49
12/20/2007 03:44:46, 3830, 708,  33.74,  11.07,   6.54
12/20/2007 03:44:46, 3830, 709,  42.85,  14.07,   6.56
12/20/2007 03:45:46, 3830, 706,  50.63,  16.62,   6.55
12/20/2007 03:45:46, 3830, 707,  47.51,  15.58,   6.49
12/20/2007 03:45:46, 3830, 708,  33.76,  11.08,   6.54
12/20/2007 03:45:46, 3830, 709,  42.85,  14.07,   6.55
12/20/2007 03:46:45, 3830, 706,  50.62,  16.62,   6.54
12/20/2007 03:46:45, 3830, 707,  47.51,  15.57,   6.49
12/20/2007 03:46:45, 3830, 708,  33.75,  11.08,   6.54
12/20/2007 03:46:45, 3830, 709,  42.85,  14.07,   6.55
12/20/2007 03:47:45, 3830, 706,  50.62,  16.62,   6.54
12/20/2007 03:47:45, 3830, 707,  47.51,  15.58,   6.49
12/20/2007 03:47:45, 3830, 708,  33.76,  11.08,   6.54
12/20/2007 03:47:46, 3830, 709,  42.87,  14.07,   6.55
12/20/2007 03:48:46, 3830, 706,  50.62,  16.62,   6.54
12/20/2007 03:48:46, 3830, 707,  47.53,  15.58,   6.49
12/20/2007 03:48:46, 3830, 708,  33.75,  11.07,   6.53
12/20/2007 03:48:46, 3830, 709,  42.85,  14.07,   6.55
12/20/2007 03:49:45, 3830, 706,  50.60,  16.61,   6.54
12/20/2007 03:49:45, 3830, 707,  47.57,  15.59,   6.48
12/20/2007 03:49:45, 3830, 708,  33.76,  11.08,   6.53
12/20/2007 03:49:45, 3830, 709,  42.86,  14.07,   6.55
12/20/2007 03:50:46, 3830, 706,  50.61,  16.61,   6.54
12/20/2007 03:50:46, 3830, 707,  47.63,  15.61,   6.48
12/20/2007 03:50:46, 3830, 708,  33.75,  11.07,   6.53
12/20/2007 03:50:46, 3830, 709,  42.87,  14.07,   6.55
12/20/2007 03:51:46, 3830, 706,  50.62,  16.61,   6.54
12/20/2007 03:51:46, 3830, 707,  47.69,  15.63,   6.48
12/20/2007 03:51:46, 3830, 708,  33.76,  11.08,   6.53
12/20/2007 03:51:46, 3830, 709,  42.87,  14.07,   6.55
12/20/2007 03:52:47, 3830, 706,  50.63,  16.62,   6.54
12/20/2007 03:52:47, 3830, 707,  47.77,  15.66,   6.48
12/20/2007 03:52:47, 3830, 708,  33.74,  11.07,   6.53
12/20/2007 03:52:47, 3830, 709,  42.87,  14.07,   6.55
12/20/2007 03:53:45, 3830, 706,  50.64,  16.62,   6.54
12/20/2007 03:53:45, 3830, 707,  47.80,  15.67,   6.48
12/20/2007 03:53:45, 3830, 708,  33.75,  11.08,   6.53
12/20/2007 03:53:45, 3830, 709,  42.88,  14.07,   6.54
12/20/2007 03:54:46, 3830, 706,  50.64,  16.62,   6.53
12/20/2007 03:54:46, 3830, 707,  47.75,  15.65,   6.48
12/20/2007 03:54:46, 3830, 708,  33.75,  11.07,   6.53
12/20/2007 03:54:46, 3830, 709,  42.87,  14.07,   6.54
12/20/2007 03:55:46, 3830, 706,  50.63,  16.62,   6.53
12/20/2007 03:55:46, 3830, 707,  47.70,  15.63,   6.48
12/20/2007 03:55:46, 3830, 708,  33.75,  11.07,   6.53
12/20/2007 03:55:46, 3830, 709,  42.88,  14.07,   6.54
12/20/2007 03:56:45, 3830, 706,  50.64,  16.62,   6.53
12/20/2007 03:56:45, 3830, 707,  47.67,  15.62,   6.48
12/20/2007 03:56:45, 3830, 708,  33.75,  11.07,   6.52
12/20/2007 03:56:46, 3830, 709,  42.87,  14.07,   6.54
12/20/2007 03:57:46, 3830, 706,  50.64,  16.62,   6.53
12/20/2007 03:57:46, 3830, 707,  47.64,  15.61,   6.48
12/20/2007 03:57:46, 3830, 708,  33.75,  11.07,   6.52
12/20/2007 03:57:46, 3830, 709,  42.88,  14.08,   6.54
12/20/2007 03:58:45, 3830, 706,  50.64,  16.62,   6.53
12/20/2007 03:58:45, 3830, 707,  47.60,  15.60,   6.47
12/20/2007 03:58:45, 3830, 708,  33.75,  11.07,   6.52
12/20/2007 03:58:45, 3830, 709,  42.88,  14.07,   6.54
12/20/2007 03:59:46, 3830, 706,  50.63,  16.61,   6.53
12/20/2007 03:59:46, 3830, 707,  47.58,  15.59,   6.47
12/20/2007 03:59:46, 3830, 708,  33.76,  11.07,   6.52
12/20/2007 03:59:46, 3830, 709,  42.89,  14.07,   6.54
12/20/2007 04:00:46, 3830, 706,  50.62,  16.61,   6.53
12/20/2007 04:00:46, 3830, 707,  47.57,  15.59,   6.47
12/20/2007 04:00:46, 3830, 708,  33.75,  11.07,   6.52
12/20/2007 04:00:46, 3830, 709,  42.89,  14.07,   6.53
12/20/2007 04:01:45, 3830, 706,  50.63,  16.61,   6.52
12/20/2007 04:01:45, 3830, 707,  47.56,  15.59,   6.47
12/20/2007 04:01:45, 3830, 708,  33.76,  11.07,   6.52
12/20/2007 04:01:45, 3830, 709,  42.89,  14.08,   6.53
12/20/2007 04:02:46, 3830, 706,  50.63,  16.61,   6.52
12/20/2007 04:02:46, 3830, 707,  47.57,  15.59,   6.47
12/20/2007 04:02:46, 3830, 708,  33.75,  11.07,   6.51
12/20/2007 04:02:46, 3830, 709,  42.89,  14.07,   6.53
12/20/2007 04:03:46, 3830, 706,  50.61,  16.61,   6.52
12/20/2007 04:03:46, 3830, 707,  47.60,  15.60,   6.47
12/20/2007 04:03:46, 3830, 708,  33.75,  11.07,   6.51
12/20/2007 04:03:46, 3830, 709,  42.90,  14.08,   6.53
12/20/2007 04:04:45, 3830, 706,  50.59,  16.60,   6.52
12/20/2007 04:04:45, 3830, 707,  47.61,  15.60,   6.47
12/20/2007 04:04:46, 3830, 708,  33.75,  11.07,   6.51
12/20/2007 04:04:46, 3830, 709,  42.89,  14.07,   6.53
12/20/2007 04:05:46, 3830, 706,  50.60,  16.60,   6.52
12/20/2007 04:05:46, 3830, 707,  47.61,  15.60,   6.46
12/20/2007 04:05:46, 3830, 708,  33.76,  11.07,   6.51
12/20/2007 04:05:46, 3830, 709,  42.90,  14.08,   6.53
12/20/2007 04:06:45, 3830, 706,  50.61,  16.60,   6.52
12/20/2007 04:06:45, 3830, 707,  47.62,  15.60,   6.46
12/20/2007 04:06:45, 3830, 708,  33.75,  11.07,   6.51
12/20/2007 04:06:45, 3830, 709,  42.89,  14.07,   6.53
12/20/2007 04:07:46, 3830, 706,  50.60,  16.60,   6.52
12/20/2007 04:07:46, 3830, 707,  47.61,  15.60,   6.46
12/20/2007 04:07:46, 3830, 708,  33.76,  11.07,   6.51
12/20/2007 04:07:46, 3830, 709,  42.91,  14.08,   6.53
12/20/2007 04:08:46, 3830, 706,  50.61,  16.60,   6.52
12/20/2007 04:08:46, 3830, 707,  47.60,  15.60,   6.46
12/20/2007 04:08:46, 3830, 708,  33.75,  11.07,   6.51
12/20/2007 04:08:46, 3830, 709,  42.90,  14.08,   6.53
12/20/2007 04:09:45, 3830, 706,  50.61,  16.60,   6.52
12/20/2007 04:09:45, 3830, 707,  47.61,  15.60,   6.46
12/20/2007 04:09:45, 3830, 708,  33.75,  11.07,   6.51
12/20/2007 04:09:45, 3830, 709,  42.91,  14.08,   6.53
12/20/2007 04:10:45, 3830, 706,  50.61,  16.60,   6.52
12/20/2007 04:10:46, 3830, 707,  47.60,  15.60,   6.46
12/20/2007 04:10:46, 3830, 708,  33.75,  11.07,   6.51
12/20/2007 04:10:46, 3830, 709,  42.90,  14.08,   6.53
12/20/2007 04:11:46, 3830, 706,  50.61,  16.60,   6.52
12/20/2007 04:11:46, 3830, 707,  47.59,  15.59,   6.46
12/20/2007 04:11:46, 3830, 708,  33.75,  11.07,   6.51
12/20/2007 04:11:46, 3830, 709,  42.91,  14.08,   6.53
12/20/2007 04:12:45, 3830, 706,  50.60,  16.60,   6.52
12/20/2007 04:12:45, 3830, 707,  47.54,  15.58,   6.46
12/20/2007 04:12:45, 3830, 708,  33.75,  11.07,   6.51
12/20/2007 04:12:45, 3830, 709,  42.91,  14.08,   6.53
12/20/2007 04:13:46, 3830, 706,  50.60,  16.60,   6.52
12/20/2007 04:13:46, 3830, 707,  47.50,  15.56,   6.46
12/20/2007 04:13:46, 3830, 708,  33.75,  11.07,   6.51
12/20/2007 04:13:46, 3830, 709,  42.91,  14.08,   6.53
12/20/2007 04:14:46, 3830, 706,  50.60,  16.60,   6.52
12/20/2007 04:14:46, 3830, 707,  47.47,  15.55,   6.46
12/20/2007 04:14:46, 3830, 708,  33.74,  11.07,   6.51
12/20/2007 04:14:46, 3830, 709,  42.90,  14.08,   6.53
12/20/2007 04:15:45, 3830, 706,  50.59,  16.60,   6.52
12/20/2007 04:15:45, 3830, 707,  47.43,  15.54,   6.46
12/20/2007 04:15:45, 3830, 708,  33.75,  11.07,   6.51
12/20/2007 04:15:45, 3830, 709,  42.91,  14.08,   6.53
12/20/2007 04:16:46, 3830, 706,  50.60,  16.60,   6.52
12/20/2007 04:16:46, 3830, 707,  47.37,  15.52,   6.46
12/20/2007 04:16:46, 3830, 708,  33.74,  11.07,   6.51
12/20/2007 04:16:46, 3830, 709,  42.91,  14.08,   6.53
12/20/2007 04:17:46, 3830, 706,  50.61,  16.60,   6.52
12/20/2007 04:17:46, 3830, 707,  47.34,  15.51,   6.46
12/20/2007 04:17:46, 3830, 708,  33.74,  11.07,   6.51
12/20/2007 04:17:46, 3830, 709,  42.91,  14.08,   6.53
12/20/2007 04:18:45, 3830, 706,  50.60,  16.60,   6.52
12/20/2007 04:18:45, 3830, 707,  47.33,  15.51,   6.46
12/20/2007 04:18:45, 3830, 708,  33.74,  11.06,   6.51
12/20/2007 04:18:46, 3830, 709,  42.91,  14.08,   6.53
12/20/2007 04:19:46, 3830, 706,  50.59,  16.60,   6.52
12/20/2007 04:19:46, 3830, 707,  47.33,  15.51,   6.46
12/20/2007 04:19:46, 3830, 708,  33.75,  11.07,   6.51
12/20/2007 04:19:46, 3830, 709,  42.91,  14.08,   6.53
12/20/2007 04:20:45, 3830, 706,  50.59,  16.60,   6.52
12/20/2007 04:20:45, 3830, 707,  47.32,  15.50,   6.46
12/20/2007 04:20:45, 3830, 708,  33.74,  11.06,   6.51
12/20/2007 04:20:45, 3830, 709,  42.91,  14.08,   6.53
12/20/2007 04:21:46, 3830, 706,  50.60,  16.60,   6.52
12/20/2007 04:21:46, 3830, 707,  47.32,  15.50,   6.46
12/20/2007 04:21:46, 3830, 708,  33.75,  11.07,   6.51
12/20/2007 04:21:46, 3830, 709,  42.92,  14.08,   6.53
12/20/2007 04:22:46, 3830, 706,  50.58,  16.59,   6.52
12/20/2007 04:22:46, 3830, 707,  47.33,  15.51,   6.46
12/20/2007 04:22:46, 3830, 708,  33.74,  11.07,   6.51
12/20/2007 04:22:46, 3830, 709,  42.90,  14.08,   6.53
12/20/2007 04:23:45, 3830, 706,  50.58,  16.59,   6.52
12/20/2007 04:23:45, 3830, 707,  47.32,  15.50,   6.46
12/20/2007 04:23:45, 3830, 708,  33.74,  11.07,   6.51
12/20/2007 04:23:45, 3830, 709,  42.92,  14.08,   6.53
12/20/2007 04:24:45, 3830, 706,  50.60,  16.60,   6.52
12/20/2007 04:24:45, 3830, 707,  47.26,  15.49,   6.46
12/20/2007 04:24:46, 3830, 708,  33.74,  11.06,   6.51
12/20/2007 04:24:46, 3830, 709,  42.91,  14.08,   6.53
12/20/2007 04:25:46, 3830, 706,  50.59,  16.60,   6.52
12/20/2007 04:25:46, 3830, 707,  47.21,  15.47,   6.46
12/20/2007 04:25:46, 3830, 708,  33.74,  11.07,   6.51
12/20/2007 04:25:46, 3830, 709,  42.92,  14.08,   6.53
12/20/2007 04:26:46, 3830, 706,  50.59,  16.60,   6.52
12/20/2007 04:26:46, 3830, 707,  47.16,  15.45,   6.46
12/20/2007 04:26:46, 3830, 708,  33.73,  11.06,   6.51
12/20/2007 04:26:46, 3830, 709,  42.92,  14.08,   6.53
12/20/2007 04:27:45, 3830, 706,  50.57,  16.59,   6.52
12/20/2007 04:27:45, 3830, 707,  47.14,  15.44,   6.46
12/20/2007 04:27:45, 3830, 708,  33.74,  11.07,   6.51
12/20/2007 04:27:45, 3830, 709,  42.92,  14.08,   6.53
12/20/2007 04:28:46, 3830, 706,  50.56,  16.59,   6.52
12/20/2007 04:28:46, 3830, 707,  47.13,  15.44,   6.46
12/20/2007 04:28:46, 3830, 708,  33.73,  11.06,   6.51
12/20/2007 04:28:46, 3830, 709,  42.92,  14.08,   6.53
12/20/2007 04:29:46, 3830, 706,  50.55,  16.58,   6.52
12/20/2007 04:29:46, 3830, 707,  47.14,  15.44,   6.46
12/20/2007 04:29:46, 3830, 708,  33.73,  11.06,   6.51
12/20/2007 04:29:46, 3830, 709,  42.93,  14.09,   6.53
12/20/2007 04:30:46, 3830, 706,  50.55,  16.58,   6.52
12/20/2007 04:30:47, 3830, 707,  47.15,  15.45,   6.46
12/20/2007 04:30:47, 3830, 708,  33.74,  11.06,   6.51
12/20/2007 04:30:47, 3830, 709,  42.92,  14.08,   6.53
12/20/2007 04:31:45, 3830, 706,  50.54,  16.58,   6.52
12/20/2007 04:31:45, 3830, 707,  47.17,  15.45,   6.46
12/20/2007 04:31:45, 3830, 708,  33.74,  11.07,   6.51
12/20/2007 04:31:45, 3830, 709,  42.92,  14.09,   6.53
12/20/2007 04:32:46, 3830, 706,  50.55,  16.58,   6.52
12/20/2007 04:32:46, 3830, 707,  47.18,  15.46,   6.46
12/20/2007 04:32:46, 3830, 708,  33.73,  11.06,   6.51
12/20/2007 04:32:46, 3830, 709,  42.92,  14.08,   6.53
12/20/2007 04:33:46, 3830, 706,  50.55,  16.58,   6.52
12/20/2007 04:33:46, 3830, 707,  47.20,  15.46,   6.46
12/20/2007 04:33:46, 3830, 708,  33.73,  11.06,   6.51
12/20/2007 04:33:46, 3830, 709,  42.93,  14.09,   6.53
12/20/2007 04:34:45, 3830, 706,  50.56,  16.59,   6.52
12/20/2007 04:34:45, 3830, 707,  47.22,  15.47,   6.47
12/20/2007 04:34:45, 3830, 708,  33.73,  11.06,   6.51
12/20/2007 04:34:45, 3830, 709,  42.93,  14.09,   6.53
12/20/2007 04:35:46, 3830, 706,  50.54,  16.58,   6.52
12/20/2007 04:35:46, 3830, 707,  47.24,  15.48,   6.47
12/20/2007 04:35:46, 3830, 708,  33.73,  11.06,   6.51
12/20/2007 04:35:46, 3830, 709,  42.93,  14.09,   6.53
12/20/2007 04:36:46, 3830, 706,  50.55,  16.59,   6.52
12/20/2007 04:36:46, 3830, 707,  47.28,  15.49,   6.47
12/20/2007 04:36:46, 3830, 708,  33.73,  11.06,   6.52
12/20/2007 04:36:46, 3830, 709,  42.93,  14.09,   6.53
12/20/2007 04:37:45, 3830, 706,  50.54,  16.58,   6.52
12/20/2007 04:37:45, 3830, 707,  47.25,  15.48,   6.47
12/20/2007 04:37:45, 3830, 708,  33.73,  11.07,   6.52
12/20/2007 04:37:46, 3830, 709,  42.93,  14.09,   6.53
12/20/2007 04:38:46, 3830, 706,  50.53,  16.58,   6.53
12/20/2007 04:38:46, 3830, 707,  47.20,  15.47,   6.47
12/20/2007 04:38:46, 3830, 708,  33.72,  11.06,   6.52
12/20/2007 04:38:46, 3830, 709,  42.92,  14.09,   6.53
12/20/2007 04:39:46, 3830, 706,  50.52,  16.58,   6.53
12/20/2007 04:39:46, 3830, 707,  47.15,  15.45,   6.47
12/20/2007 04:39:46, 3830, 708,  33.73,  11.07,   6.52
12/20/2007 04:39:46, 3830, 709,  42.94,  14.09,   6.54
12/20/2007 04:40:45, 3830, 706,  50.52,  16.58,   6.53
12/20/2007 04:40:45, 3830, 707,  47.10,  15.44,   6.47
12/20/2007 04:40:45, 3830, 708,  33.72,  11.06,   6.52
12/20/2007 04:40:45, 3830, 709,  42.93,  14.09,   6.54
12/20/2007 04:41:46, 3830, 706,  50.52,  16.58,   6.53
12/20/2007 04:41:46, 3830, 707,  47.06,  15.42,   6.47
12/20/2007 04:41:46, 3830, 708,  33.72,  11.06,   6.52
12/20/2007 04:41:46, 3830, 709,  42.93,  14.09,   6.54
12/20/2007 04:42:46, 3830, 706,  50.52,  16.58,   6.53
12/20/2007 04:42:46, 3830, 707,  47.04,  15.42,   6.47
12/20/2007 04:42:46, 3830, 708,  33.72,  11.06,   6.53
12/20/2007 04:42:46, 3830, 709,  42.93,  14.09,   6.54
12/20/2007 04:43:45, 3830, 706,  50.50,  16.57,   6.54
12/20/2007 04:43:45, 3830, 707,  47.01,  15.41,   6.48
12/20/2007 04:43:45, 3830, 708,  33.72,  11.06,   6.53
12/20/2007 04:43:46, 3830, 709,  42.93,  14.09,   6.54
12/20/2007 04:44:46, 3830, 706,  50.50,  16.57,   6.54
12/20/2007 04:44:46, 3830, 707,  47.00,  15.41,   6.48
12/20/2007 04:44:46, 3830, 708,  33.71,  11.06,   6.53
12/20/2007 04:44:46, 3830, 709,  42.92,  14.09,   6.55
12/20/2007 04:45:45, 3830, 706,  50.49,  16.57,   6.54
12/20/2007 04:45:45, 3830, 707,  46.99,  15.40,   6.48
12/20/2007 04:45:45, 3830, 708,  33.72,  11.06,   6.53
12/20/2007 04:45:45, 3830, 709,  42.93,  14.09,   6.55
12/20/2007 04:46:46, 3830, 706,  50.49,  16.57,   6.54
12/20/2007 04:46:46, 3830, 707,  46.94,  15.39,   6.48
12/20/2007 04:46:46, 3830, 708,  33.71,  11.06,   6.53
12/20/2007 04:46:46, 3830, 709,  42.93,  14.09,   6.55
12/20/2007 04:47:45, 3830, 706,  50.49,  16.57,   6.54
12/20/2007 04:47:45, 3830, 707,  46.89,  15.37,   6.48
12/20/2007 04:47:45, 3830, 708,  33.71,  11.06,   6.54
12/20/2007 04:47:45, 3830, 709,  42.93,  14.10,   6.55
12/20/2007 04:48:46, 3830, 706,  50.49,  16.58,   6.55
12/20/2007 04:48:46, 3830, 707,  46.87,  15.36,   6.48
12/20/2007 04:48:46, 3830, 708,  33.70,  11.06,   6.54
12/20/2007 04:48:46, 3830, 709,  42.92,  14.09,   6.55
12/20/2007 04:49:46, 3830, 706,  50.48,  16.57,   6.55
12/20/2007 04:49:46, 3830, 707,  46.91,  15.38,   6.48
12/20/2007 04:49:46, 3830, 708,  33.71,  11.06,   6.54
12/20/2007 04:49:46, 3830, 709,  42.93,  14.10,   6.56
12/20/2007 04:50:45, 3830, 706,  50.49,  16.58,   6.55
12/20/2007 04:50:45, 3830, 707,  46.88,  15.37,   6.49
12/20/2007 04:50:45, 3830, 708,  33.70,  11.06,   6.54
12/20/2007 04:50:45, 3830, 709,  42.92,  14.09,   6.56
12/20/2007 04:51:45, 3830, 706,  50.49,  16.58,   6.55
12/20/2007 04:51:46, 3830, 707,  46.86,  15.36,   6.49
12/20/2007 04:51:46, 3830, 708,  33.70,  11.06,   6.54
12/20/2007 04:51:46, 3830, 709,  42.93,  14.10,   6.56
12/20/2007 04:52:46, 3830, 706,  50.50,  16.58,   6.55
12/20/2007 04:52:46, 3830, 707,  46.85,  15.36,   6.49
12/20/2007 04:52:46, 3830, 708,  33.70,  11.06,   6.55
12/20/2007 04:52:46, 3830, 709,  42.93,  14.10,   6.56
12/20/2007 04:53:45, 3830, 706,  50.48,  16.58,   6.56
12/20/2007 04:53:45, 3830, 707,  46.82,  15.35,   6.49
12/20/2007 04:53:45, 3830, 708,  33.70,  11.06,   6.55
12/20/2007 04:53:45, 3830, 709,  42.93,  14.10,   6.56
12/20/2007 04:54:46, 3830, 706,  50.48,  16.57,   6.56
12/20/2007 04:54:46, 3830, 707,  46.85,  15.36,   6.49
12/20/2007 04:54:46, 3830, 708,  33.69,  11.06,   6.55
12/20/2007 04:54:46, 3830, 709,  42.92,  14.10,   6.57
12/20/2007 04:55:46, 3830, 706,  50.47,  16.57,   6.56
12/20/2007 04:55:46, 3830, 707,  46.80,  15.35,   6.49
12/20/2007 04:55:46, 3830, 708,  33.70,  11.06,   6.55
12/20/2007 04:55:46, 3830, 709,  42.93,  14.10,   6.57
12/20/2007 04:56:45, 3830, 706,  50.49,  16.58,   6.56
12/20/2007 04:56:45, 3830, 707,  46.73,  15.32,   6.49
12/20/2007 04:56:45, 3830, 708,  33.69,  11.06,   6.55
12/20/2007 04:56:45, 3830, 709,  42.92,  14.10,   6.57
12/20/2007 04:57:46, 3830, 706,  50.48,  16.58,   6.56
12/20/2007 04:57:46, 3830, 707,  46.72,  15.32,   6.50
12/20/2007 04:57:46, 3830, 708,  33.70,  11.06,   6.55
12/20/2007 04:57:46, 3830, 709,  42.94,  14.10,   6.57
12/20/2007 04:58:46, 3830, 706,  50.50,  16.58,   6.56
12/20/2007 04:58:46, 3830, 707,  46.73,  15.32,   6.50
12/20/2007 04:58:46, 3830, 708,  33.70,  11.06,   6.55
12/20/2007 04:58:46, 3830, 709,  42.92,  14.10,   6.57
12/20/2007 04:59:45, 3830, 706,  50.48,  16.58,   6.56
12/20/2007 04:59:45, 3830, 707,  46.72,  15.32,   6.50
12/20/2007 04:59:45, 3830, 708,  33.70,  11.06,   6.55
12/20/2007 04:59:45, 3830, 709,  42.93,  14.10,   6.57
12/20/2007 05:00:45, 3830, 706,  50.45,  16.57,   6.56
12/20/2007 05:00:45, 3830, 707,  46.74,  15.33,   6.50
12/20/2007 05:00:45, 3830, 708,  33.69,  11.06,   6.56
12/20/2007 05:00:46, 3830, 709,  42.93,  14.10,   6.57
12/20/2007 05:01:46, 3830, 706,  50.46,  16.57,   6.56
12/20/2007 05:01:46, 3830, 707,  46.74,  15.33,   6.50
12/20/2007 05:01:46, 3830, 708,  33.70,  11.06,   6.56
12/20/2007 05:01:46, 3830, 709,  42.94,  14.11,   6.57
12/20/2007 05:02:46, 3830, 706,  50.45,  16.57,   6.56
12/20/2007 05:02:46, 3830, 707,  46.70,  15.31,   6.50
12/20/2007 05:02:46, 3830, 708,  33.68,  11.06,   6.56
12/20/2007 05:02:46, 3830, 709,  42.93,  14.10,   6.57
12/20/2007 05:03:45, 3830, 706,  50.45,  16.57,   6.56
12/20/2007 05:03:45, 3830, 707,  46.69,  15.31,   6.50
12/20/2007 05:03:45, 3830, 708,  33.70,  11.06,   6.56
12/20/2007 05:03:45, 3830, 709,  42.94,  14.11,   6.57
12/20/2007 05:04:46, 3830, 706,  50.46,  16.57,   6.56
12/20/2007 05:04:46, 3830, 707,  46.68,  15.31,   6.50
12/20/2007 05:04:46, 3830, 708,  33.69,  11.06,   6.56
12/20/2007 05:04:46, 3830, 709,  42.93,  14.10,   6.57
12/20/2007 05:05:46, 3830, 706,  50.45,  16.57,   6.57
12/20/2007 05:05:46, 3830, 707,  46.67,  15.30,   6.50
12/20/2007 05:05:46, 3830, 708,  33.69,  11.06,   6.56
12/20/2007 05:05:46, 3830, 709,  42.94,  14.10,   6.57
12/20/2007 05:06:46, 3830, 706,  50.46,  16.57,   6.57
12/20/2007 05:06:47, 3830, 707,  46.68,  15.31,   6.50
12/20/2007 05:06:47, 3830, 708,  33.69,  11.06,   6.56
12/20/2007 05:06:47, 3830, 709,  42.93,  14.10,   6.57
12/20/2007 05:07:45, 3830, 706,  50.48,  16.58,   6.57
12/20/2007 05:07:45, 3830, 707,  46.69,  15.31,   6.50
12/20/2007 05:07:45, 3830, 708,  33.70,  11.06,   6.56
12/20/2007 05:07:45, 3830, 709,  42.95,  14.11,   6.57
12/20/2007 05:08:46, 3830, 706,  50.48,  16.58,   6.57
12/20/2007 05:08:46, 3830, 707,  46.74,  15.33,   6.50
12/20/2007 05:08:46, 3830, 708,  33.69,  11.06,   6.56
12/20/2007 05:08:46, 3830, 709,  42.94,  14.11,   6.57
12/20/2007 05:09:45, 3830, 706,  50.46,  16.57,   6.57
12/20/2007 05:09:45, 3830, 707,  46.74,  15.33,   6.50
12/20/2007 05:09:45, 3830, 708,  33.69,  11.06,   6.56
12/20/2007 05:09:45, 3830, 709,  42.95,  14.11,   6.58
12/20/2007 05:10:46, 3830, 706,  50.47,  16.58,   6.57
12/20/2007 05:10:46, 3830, 707,  46.74,  15.33,   6.50
12/20/2007 05:10:46, 3830, 708,  33.68,  11.06,   6.56
12/20/2007 05:10:46, 3830, 709,  42.94,  14.11,   6.58
12/20/2007 05:11:46, 3830, 706,  50.45,  16.57,   6.57
12/20/2007 05:11:46, 3830, 707,  46.73,  15.32,   6.50
12/20/2007 05:11:46, 3830, 708,  33.69,  11.06,   6.56
12/20/2007 05:11:46, 3830, 709,  42.95,  14.11,   6.58
12/20/2007 05:12:45, 3830, 706,  50.45,  16.57,   6.57
12/20/2007 05:12:45, 3830, 707,  46.73,  15.32,   6.50
12/20/2007 05:12:46, 3830, 708,  33.68,  11.06,   6.56
12/20/2007 05:12:46, 3830, 709,  42.94,  14.11,   6.58
12/20/2007 05:13:46, 3830, 706,  50.45,  16.57,   6.57
12/20/2007 05:13:46, 3830, 707,  46.75,  15.33,   6.51
12/20/2007 05:13:46, 3830, 708,  33.69,  11.06,   6.56
12/20/2007 05:13:46, 3830, 709,  42.95,  14.11,   6.58
12/20/2007 05:14:46, 3830, 706,  50.45,  16.57,   6.57
12/20/2007 05:14:46, 3830, 707,  46.75,  15.33,   6.51
12/20/2007 05:14:46, 3830, 708,  33.68,  11.06,   6.56
12/20/2007 05:14:46, 3830, 709,  42.94,  14.11,   6.58
12/20/2007 05:15:45, 3830, 706,  50.43,  16.56,   6.57
12/20/2007 05:15:45, 3830, 707,  46.73,  15.33,   6.51
12/20/2007 05:15:45, 3830, 708,  33.69,  11.06,   6.56
12/20/2007 05:15:45, 3830, 709,  42.96,  14.11,   6.58
12/20/2007 05:16:46, 3830, 706,  50.45,  16.57,   6.58
12/20/2007 05:16:46, 3830, 707,  46.73,  15.33,   6.51
12/20/2007 05:16:46, 3830, 708,  33.68,  11.06,   6.57
12/20/2007 05:16:46, 3830, 709,  42.95,  14.11,   6.58
12/20/2007 05:17:46, 3830, 706,  50.44,  16.57,   6.58
12/20/2007 05:17:46, 3830, 707,  46.65,  15.30,   6.51
12/20/2007 05:17:46, 3830, 708,  33.69,  11.06,   6.57
12/20/2007 05:17:46, 3830, 709,  42.96,  14.11,   6.58
12/20/2007 05:18:47, 3830, 706,  50.44,  16.57,   6.58
12/20/2007 05:18:47, 3830, 707,  46.64,  15.30,   6.51
12/20/2007 05:18:47, 3830, 708,  33.68,  11.06,   6.57
12/20/2007 05:18:47, 3830, 709,  42.95,  14.11,   6.58
12/20/2007 05:19:45, 3830, 706,  50.43,  16.57,   6.58
12/20/2007 05:19:45, 3830, 707,  46.59,  15.28,   6.51
12/20/2007 05:19:45, 3830, 708,  33.68,  11.06,   6.57
12/20/2007 05:19:45, 3830, 709,  42.96,  14.12,   6.59
12/20/2007 05:20:45, 3830, 706,  50.43,  16.57,   6.58
12/20/2007 05:20:46, 3830, 707,  46.55,  15.27,   6.51
12/20/2007 05:20:46, 3830, 708,  33.68,  11.06,   6.57
12/20/2007 05:20:46, 3830, 709,  42.95,  14.11,   6.59
12/20/2007 05:21:46, 3830, 706,  50.44,  16.57,   6.58
12/20/2007 05:21:46, 3830, 707,  46.57,  15.28,   6.51
12/20/2007 05:21:46, 3830, 708,  33.68,  11.06,   6.57
12/20/2007 05:21:46, 3830, 709,  42.96,  14.12,   6.59
12/20/2007 05:22:46, 3830, 706,  50.43,  16.57,   6.58
12/20/2007 05:22:46, 3830, 707,  46.52,  15.26,   6.51
12/20/2007 05:22:46, 3830, 708,  33.67,  11.06,   6.57
12/20/2007 05:22:47, 3830, 709,  42.95,  14.11,   6.59
12/20/2007 05:23:45, 3830, 706,  50.44,  16.57,   6.58
12/20/2007 05:23:45, 3830, 707,  46.53,  15.26,   6.51
12/20/2007 05:23:45, 3830, 708,  33.68,  11.06,   6.57
12/20/2007 05:23:45, 3830, 709,  42.96,  14.12,   6.59
12/20/2007 05:24:46, 3830, 706,  50.44,  16.57,   6.58
12/20/2007 05:24:46, 3830, 707,  46.49,  15.25,   6.51
12/20/2007 05:24:46, 3830, 708,  33.68,  11.06,   6.57
12/20/2007 05:24:46, 3830, 709,  42.95,  14.12,   6.59
12/20/2007 05:25:46, 3830, 706,  50.43,  16.57,   6.58
12/20/2007 05:25:46, 3830, 707,  46.47,  15.24,   6.51
12/20/2007 05:25:46, 3830, 708,  33.68,  11.06,   6.57
12/20/2007 05:25:46, 3830, 709,  42.96,  14.12,   6.59
12/20/2007 05:26:47, 3830, 706,  50.42,  16.57,   6.58
12/20/2007 05:26:47, 3830, 707,  46.47,  15.24,   6.51
12/20/2007 05:26:47, 3830, 708,  33.67,  11.06,   6.57
12/20/2007 05:26:47, 3830, 709,  42.96,  14.12,   6.59
12/20/2007 05:27:45, 3830, 706,  50.42,  16.57,   6.58
12/20/2007 05:27:45, 3830, 707,  46.48,  15.25,   6.51
12/20/2007 05:27:45, 3830, 708,  33.68,  11.06,   6.58
12/20/2007 05:27:45, 3830, 709,  42.97,  14.12,   6.59
12/20/2007 05:28:45, 3830, 706,  50.41,  16.56,   6.58
12/20/2007 05:28:46, 3830, 707,  46.52,  15.26,   6.51
12/20/2007 05:28:46, 3830, 708,  33.67,  11.06,   6.58
12/20/2007 05:28:46, 3830, 709,  42.96,  14.12,   6.59
12/20/2007 05:29:46, 3830, 706,  50.43,  16.57,   6.58
12/20/2007 05:29:46, 3830, 707,  46.55,  15.27,   6.52
12/20/2007 05:29:46, 3830, 708,  33.68,  11.06,   6.58
12/20/2007 05:29:46, 3830, 709,  42.97,  14.12,   6.59
12/20/2007 05:30:46, 3830, 706,  50.43,  16.57,   6.58
12/20/2007 05:30:46, 3830, 707,  46.61,  15.29,   6.51
12/20/2007 05:30:46, 3830, 708,  33.67,  11.06,   6.58
12/20/2007 05:30:46, 3830, 709,  42.97,  14.12,   6.59
12/20/2007 05:31:45, 3830, 706,  50.43,  16.57,   6.58
12/20/2007 05:31:45, 3830, 707,  46.60,  15.29,   6.52
12/20/2007 05:31:45, 3830, 708,  33.67,  11.06,   6.58
12/20/2007 05:31:45, 3830, 709,  42.98,  14.12,   6.59
12/20/2007 05:32:46, 3830, 706,  50.42,  16.57,   6.59
12/20/2007 05:32:46, 3830, 707,  46.55,  15.27,   6.51
12/20/2007 05:32:46, 3830, 708,  33.67,  11.06,   6.58
12/20/2007 05:32:46, 3830, 709,  42.97,  14.12,   6.59
12/20/2007 05:33:46, 3830, 706,  50.41,  16.56,   6.59
12/20/2007 05:33:46, 3830, 707,  46.54,  15.27,   6.51
12/20/2007 05:33:46, 3830, 708,  33.68,  11.06,   6.58
12/20/2007 05:33:46, 3830, 709,  42.98,  14.12,   6.59
12/20/2007 05:34:47, 3830, 706,  50.42,  16.57,   6.58
12/20/2007 05:34:47, 3830, 707,  46.53,  15.26,   6.51
12/20/2007 05:34:47, 3830, 708,  33.67,  11.06,   6.58
12/20/2007 05:34:47, 3830, 709,  42.97,  14.12,   6.59
12/20/2007 05:35:45, 3830, 706,  50.40,  16.56,   6.58
12/20/2007 05:35:45, 3830, 707,  46.53,  15.27,   6.51
12/20/2007 05:35:45, 3830, 708,  33.68,  11.06,   6.58
12/20/2007 05:35:45, 3830, 709,  42.98,  14.12,   6.59
12/20/2007 05:36:45, 3830, 706,  50.40,  16.56,   6.58
12/20/2007 05:36:46, 3830, 707,  46.57,  15.28,   6.51
12/20/2007 05:36:46, 3830, 708,  33.67,  11.06,   6.58
12/20/2007 05:36:46, 3830, 709,  42.97,  14.12,   6.59
12/20/2007 05:37:46, 3830, 706,  50.40,  16.56,   6.58
12/20/2007 05:37:46, 3830, 707,  46.60,  15.29,   6.51
12/20/2007 05:37:46, 3830, 708,  33.68,  11.06,   6.58
12/20/2007 05:37:46, 3830, 709,  42.99,  14.13,   6.59
12/20/2007 05:38:45, 3830, 706,  50.39,  16.56,   6.58
12/20/2007 05:38:45, 3830, 707,  46.62,  15.29,   6.51
12/20/2007 05:38:45, 3830, 708,  33.67,  11.06,   6.58
12/20/2007 05:38:45, 3830, 709,  42.98,  14.12,   6.59
12/20/2007 05:39:46, 3830, 706,  50.38,  16.55,   6.58
12/20/2007 05:39:46, 3830, 707,  46.61,  15.29,   6.52
12/20/2007 05:39:46, 3830, 708,  33.68,  11.06,   6.57
12/20/2007 05:39:46, 3830, 709,  42.99,  14.13,   6.59
12/20/2007 05:40:46, 3830, 706,  50.38,  16.55,   6.58
12/20/2007 05:40:46, 3830, 707,  46.62,  15.29,   6.52
12/20/2007 05:40:46, 3830, 708,  33.67,  11.06,   6.57
12/20/2007 05:40:46, 3830, 709,  42.99,  14.13,   6.59
12/20/2007 05:41:45, 3830, 706,  50.38,  16.55,   6.58
12/20/2007 05:41:45, 3830, 707,  46.64,  15.30,   6.52
12/20/2007 05:41:45, 3830, 708,  33.68,  11.06,   6.57
12/20/2007 05:41:45, 3830, 709,  42.99,  14.13,   6.59
12/20/2007 05:42:46, 3830, 706,  50.39,  16.56,   6.58
12/20/2007 05:42:46, 3830, 707,  46.67,  15.31,   6.52
12/20/2007 05:42:46, 3830, 708,  33.67,  11.06,   6.57
12/20/2007 05:42:46, 3830, 709,  42.99,  14.13,   6.59
12/20/2007 05:43:46, 3830, 706,  50.38,  16.55,   6.58
12/20/2007 05:43:46, 3830, 707,  46.81,  15.36,   6.52
12/20/2007 05:43:46, 3830, 708,  33.68,  11.06,   6.57
12/20/2007 05:43:46, 3830, 709,  43.00,  14.13,   6.59
12/20/2007 05:44:46, 3830, 706,  50.37,  16.55,   6.58
12/20/2007 05:44:46, 3830, 707,  46.93,  15.39,   6.51
12/20/2007 05:44:47, 3830, 708,  33.67,  11.06,   6.57
12/20/2007 05:44:47, 3830, 709,  42.99,  14.13,   6.59
12/20/2007 05:45:45, 3830, 706,  50.37,  16.55,   6.58
12/20/2007 05:45:45, 3830, 707,  46.91,  15.39,   6.51
12/20/2007 05:45:45, 3830, 708,  33.67,  11.06,   6.57
12/20/2007 05:45:45, 3830, 709,  43.00,  14.13,   6.59
12/20/2007 05:46:46, 3830, 706,  50.37,  16.55,   6.58
12/20/2007 05:46:46, 3830, 707,  46.80,  15.35,   6.51
12/20/2007 05:46:46, 3830, 708,  33.66,  11.06,   6.57
12/20/2007 05:46:46, 3830, 709,  42.99,  14.13,   6.59
12/20/2007 05:47:45, 3830, 706,  50.38,  16.55,   6.58
12/20/2007 05:47:45, 3830, 707,  46.75,  15.33,   6.51
12/20/2007 05:47:45, 3830, 708,  33.68,  11.06,   6.57
12/20/2007 05:47:45, 3830, 709,  43.01,  14.13,   6.59
12/20/2007 05:48:46, 3830, 706,  50.38,  16.55,   6.58
12/20/2007 05:48:46, 3830, 707,  46.71,  15.32,   6.51
12/20/2007 05:48:46, 3830, 708,  33.67,  11.06,   6.57
12/20/2007 05:48:46, 3830, 709,  43.00,  14.13,   6.59
12/20/2007 05:49:46, 3830, 706,  50.36,  16.55,   6.58
12/20/2007 05:49:46, 3830, 707,  46.68,  15.31,   6.51
12/20/2007 05:49:46, 3830, 708,  33.67,  11.06,   6.57
12/20/2007 05:49:46, 3830, 709,  43.01,  14.13,   6.59
12/20/2007 05:50:47, 3830, 706,  50.37,  16.55,   6.58
12/20/2007 05:50:47, 3830, 707,  46.68,  15.31,   6.51
12/20/2007 05:50:47, 3830, 708,  33.67,  11.06,   6.57
12/20/2007 05:50:47, 3830, 709,  43.00,  14.13,   6.59
12/20/2007 05:51:45, 3830, 706,  50.37,  16.55,   6.58
12/20/2007 05:51:45, 3830, 707,  46.67,  15.31,   6.51
12/20/2007 05:51:45, 3830, 708,  33.67,  11.06,   6.57
12/20/2007 05:51:45, 3830, 709,  43.01,  14.13,   6.59
12/20/2007 05:52:45, 3830, 706,  50.38,  16.55,   6.58
12/20/2007 05:52:46, 3830, 707,  46.65,  15.30,   6.51
12/20/2007 05:52:46, 3830, 708,  33.67,  11.06,   6.57
12/20/2007 05:52:46, 3830, 709,  43.01,  14.13,   6.59
12/20/2007 05:53:46, 3830, 706,  50.37,  16.55,   6.58
12/20/2007 05:53:46, 3830, 707,  46.66,  15.31,   6.51
12/20/2007 05:53:46, 3830, 708,  33.68,  11.06,   6.57
12/20/2007 05:53:46, 3830, 709,  43.01,  14.13,   6.59
12/20/2007 05:54:46, 3830, 706,  50.35,  16.54,   6.58
12/20/2007 05:54:46, 3830, 707,  46.65,  15.30,   6.51
12/20/2007 05:54:46, 3830, 708,  33.67,  11.06,   6.57
12/20/2007 05:54:46, 3830, 709,  43.01,  14.13,   6.59
12/20/2007 05:55:45, 3830, 706,  50.35,  16.54,   6.58
12/20/2007 05:55:45, 3830, 707,  46.72,  15.32,   6.51
12/20/2007 05:55:45, 3830, 708,  33.68,  11.06,   6.57
12/20/2007 05:55:45, 3830, 709,  43.02,  14.14,   6.59
12/20/2007 05:56:46, 3830, 706,  50.36,  16.55,   6.58
12/20/2007 05:56:46, 3830, 707,  46.70,  15.32,   6.51
12/20/2007 05:56:46, 3830, 708,  33.66,  11.06,   6.57
12/20/2007 05:56:46, 3830, 709,  43.01,  14.13,   6.59
12/20/2007 05:57:46, 3830, 706,  50.34,  16.54,   6.58
12/20/2007 05:57:46, 3830, 707,  46.68,  15.31,   6.51
12/20/2007 05:57:46, 3830, 708,  33.67,  11.06,   6.57
12/20/2007 05:57:46, 3830, 709,  43.02,  14.14,   6.59
12/20/2007 05:58:47, 3830, 706,  50.34,  16.54,   6.58
12/20/2007 05:58:47, 3830, 707,  46.68,  15.31,   6.51
12/20/2007 05:58:47, 3830, 708,  33.67,  11.06,   6.57
12/20/2007 05:58:47, 3830, 709,  43.02,  14.14,   6.59
12/20/2007 05:59:45, 3830, 706,  50.34,  16.54,   6.58
12/20/2007 05:59:45, 3830, 707,  46.68,  15.31,   6.51
12/20/2007 05:59:45, 3830, 708,  33.67,  11.06,   6.57
12/20/2007 05:59:45, 3830, 709,  43.03,  14.14,   6.59
12/20/2007 06:00:45, 3830, 706,  50.34,  16.54,   6.58
12/20/2007 06:00:45, 3830, 707,  46.68,  15.31,   6.51
12/20/2007 06:00:45, 3830, 708,  33.67,  11.06,   6.57
12/20/2007 06:00:46, 3830, 709,  43.02,  14.14,   6.59
12/20/2007 06:01:46, 3830, 706,  50.34,  16.54,   6.58
12/20/2007 06:01:46, 3830, 707,  46.69,  15.31,   6.51
12/20/2007 06:01:46, 3830, 708,  33.67,  11.06,   6.57
12/20/2007 06:01:46, 3830, 709,  43.03,  14.14,   6.59
12/20/2007 06:02:46, 3830, 706,  50.38,  16.55,   6.58
12/20/2007 06:02:46, 3830, 707,  46.69,  15.31,   6.51
12/20/2007 06:02:46, 3830, 708,  33.67,  11.06,   6.57
12/20/2007 06:02:46, 3830, 709,  43.02,  14.14,   6.59
12/20/2007 06:03:45, 3830, 706,  50.36,  16.54,   6.58
12/20/2007 06:03:45, 3830, 707,  46.70,  15.32,   6.51
12/20/2007 06:03:45, 3830, 708,  33.68,  11.06,   6.57
12/20/2007 06:03:45, 3830, 709,  43.03,  14.14,   6.59
12/20/2007 06:04:46, 3830, 706,  50.36,  16.55,   6.58
12/20/2007 06:04:46, 3830, 707,  46.68,  15.31,   6.51
12/20/2007 06:04:46, 3830, 708,  33.66,  11.06,   6.57
12/20/2007 06:04:46, 3830, 709,  43.02,  14.14,   6.59
12/20/2007 06:05:46, 3830, 706,  50.35,  16.54,   6.58
12/20/2007 06:05:46, 3830, 707,  46.64,  15.30,   6.51
12/20/2007 06:05:46, 3830, 708,  33.67,  11.06,   6.57
12/20/2007 06:05:46, 3830, 709,  43.03,  14.14,   6.59
12/20/2007 06:06:47, 3830, 706,  50.36,  16.54,   6.58
12/20/2007 06:06:47, 3830, 707,  46.56,  15.27,   6.51
12/20/2007 06:06:47, 3830, 708,  33.66,  11.06,   6.57
12/20/2007 06:06:47, 3830, 709,  43.03,  14.14,   6.59
12/20/2007 06:07:45, 3830, 706,  50.35,  16.54,   6.58
12/20/2007 06:07:45, 3830, 707,  46.53,  15.26,   6.51
12/20/2007 06:07:45, 3830, 708,  33.67,  11.06,   6.57
12/20/2007 06:07:45, 3830, 709,  43.04,  14.14,   6.59
12/20/2007 06:08:45, 3830, 706,  50.37,  16.55,   6.58
12/20/2007 06:08:45, 3830, 707,  46.53,  15.26,   6.51
12/20/2007 06:08:45, 3830, 708,  33.67,  11.06,   6.57
12/20/2007 06:08:46, 3830, 709,  43.03,  14.14,   6.59
12/20/2007 06:09:46, 3830, 706,  50.35,  16.54,   6.58
12/20/2007 06:09:46, 3830, 707,  46.53,  15.26,   6.51
12/20/2007 06:09:46, 3830, 708,  33.67,  11.06,   6.57
12/20/2007 06:09:46, 3830, 709,  43.05,  14.15,   6.59
12/20/2007 06:10:46, 3830, 706,  50.35,  16.54,   6.58
12/20/2007 06:10:46, 3830, 707,  46.51,  15.26,   6.51
12/20/2007 06:10:46, 3830, 708,  33.66,  11.05,   6.58
12/20/2007 06:10:46, 3830, 709,  43.04,  14.14,   6.59
12/20/2007 06:11:45, 3830, 706,  50.34,  16.54,   6.58
12/20/2007 06:11:45, 3830, 707,  46.49,  15.25,   6.51
12/20/2007 06:11:45, 3830, 708,  33.67,  11.06,   6.58
12/20/2007 06:11:45, 3830, 709,  43.04,  14.14,   6.59
12/20/2007 06:12:46, 3830, 706,  50.35,  16.54,   6.58
12/20/2007 06:12:46, 3830, 707,  46.49,  15.25,   6.51
12/20/2007 06:12:46, 3830, 708,  33.65,  11.05,   6.58
12/20/2007 06:12:46, 3830, 709,  43.03,  14.14,   6.59
12/20/2007 06:13:46, 3830, 706,  50.34,  16.54,   6.58
12/20/2007 06:13:46, 3830, 707,  46.54,  15.27,   6.52
12/20/2007 06:13:46, 3830, 708,  33.67,  11.06,   6.58
12/20/2007 06:13:46, 3830, 709,  43.04,  14.14,   6.59
12/20/2007 06:14:47, 3830, 706,  50.33,  16.54,   6.58
12/20/2007 06:14:47, 3830, 707,  46.55,  15.27,   6.52
12/20/2007 06:14:47, 3830, 708,  33.66,  11.06,   6.58
12/20/2007 06:14:47, 3830, 709,  43.03,  14.14,   6.59
12/20/2007 06:15:45, 3830, 706,  50.32,  16.54,   6.59
12/20/2007 06:15:45, 3830, 707,  46.59,  15.28,   6.52
12/20/2007 06:15:45, 3830, 708,  33.67,  11.06,   6.58
12/20/2007 06:15:45, 3830, 709,  43.04,  14.14,   6.59
12/20/2007 06:16:46, 3830, 706,  50.33,  16.54,   6.58
12/20/2007 06:16:46, 3830, 707,  46.63,  15.30,   6.52
12/20/2007 06:16:46, 3830, 708,  33.66,  11.06,   6.58
12/20/2007 06:16:46, 3830, 709,  43.04,  14.15,   6.59
12/20/2007 06:17:46, 3830, 706,  50.34,  16.54,   6.59
12/20/2007 06:17:46, 3830, 707,  46.68,  15.31,   6.52
12/20/2007 06:17:46, 3830, 708,  33.66,  11.06,   6.58
12/20/2007 06:17:46, 3830, 709,  43.05,  14.15,   6.59
12/20/2007 06:18:46, 3830, 706,  50.32,  16.53,   6.59
12/20/2007 06:18:47, 3830, 707,  46.72,  15.33,   6.52
12/20/2007 06:18:47, 3830, 708,  33.66,  11.06,   6.58
12/20/2007 06:18:47, 3830, 709,  43.04,  14.14,   6.59
12/20/2007 06:19:45, 3830, 706,  50.31,  16.53,   6.58
12/20/2007 06:19:45, 3830, 707,  46.73,  15.33,   6.52
12/20/2007 06:19:45, 3830, 708,  33.67,  11.06,   6.58
12/20/2007 06:19:45, 3830, 709,  43.05,  14.15,   6.59
12/20/2007 06:20:45, 3830, 706,  50.32,  16.53,   6.59
12/20/2007 06:20:45, 3830, 707,  46.71,  15.32,   6.52
12/20/2007 06:20:45, 3830, 708,  33.66,  11.06,   6.58
12/20/2007 06:20:45, 3830, 709,  43.05,  14.15,   6.59
12/20/2007 06:21:46, 3830, 706,  50.32,  16.53,   6.58
12/20/2007 06:21:46, 3830, 707,  46.69,  15.32,   6.52
12/20/2007 06:21:46, 3830, 708,  33.67,  11.06,   6.58
12/20/2007 06:21:46, 3830, 709,  43.05,  14.15,   6.59
12/20/2007 06:22:46, 3830, 706,  50.32,  16.53,   6.58
12/20/2007 06:22:46, 3830, 707,  46.67,  15.31,   6.52
12/20/2007 06:22:46, 3830, 708,  33.66,  11.06,   6.57
12/20/2007 06:22:46, 3830, 709,  43.05,  14.15,   6.59
12/20/2007 06:23:45, 3830, 706,  50.31,  16.53,   6.58
12/20/2007 06:23:45, 3830, 707,  46.65,  15.30,   6.52
12/20/2007 06:23:45, 3830, 708,  33.67,  11.06,   6.57
12/20/2007 06:23:45, 3830, 709,  43.06,  14.15,   6.59
12/20/2007 06:24:46, 3830, 706,  50.31,  16.53,   6.58
12/20/2007 06:24:46, 3830, 707,  46.67,  15.31,   6.52
12/20/2007 06:24:46, 3830, 708,  33.66,  11.06,   6.57
12/20/2007 06:24:46, 3830, 709,  43.06,  14.15,   6.59
12/20/2007 06:25:46, 3830, 706,  50.31,  16.53,   6.58
12/20/2007 06:25:46, 3830, 707,  46.74,  15.33,   6.52
12/20/2007 06:25:46, 3830, 708,  33.66,  11.06,   6.57
12/20/2007 06:25:46, 3830, 709,  43.06,  14.15,   6.59
12/20/2007 06:26:46, 3830, 706,  50.32,  16.53,   6.58
12/20/2007 06:26:47, 3830, 707,  46.86,  15.37,   6.52
12/20/2007 06:26:47, 3830, 708,  33.66,  11.06,   6.57
12/20/2007 06:26:47, 3830, 709,  43.06,  14.15,   6.59
12/20/2007 06:27:45, 3830, 706,  50.32,  16.53,   6.58
12/20/2007 06:27:45, 3830, 707,  46.88,  15.38,   6.52
12/20/2007 06:27:45, 3830, 708,  33.66,  11.06,   6.57
12/20/2007 06:27:45, 3830, 709,  43.06,  14.15,   6.59
12/20/2007 06:28:45, 3830, 706,  50.33,  16.54,   6.58
12/20/2007 06:28:45, 3830, 707,  46.84,  15.37,   6.52
12/20/2007 06:28:45, 3830, 708,  33.65,  11.05,   6.57
12/20/2007 06:28:45, 3830, 709,  43.06,  14.15,   6.59
12/20/2007 06:29:46, 3830, 706,  50.34,  16.54,   6.58
12/20/2007 06:29:46, 3830, 707,  46.79,  15.35,   6.52
12/20/2007 06:29:46, 3830, 708,  33.66,  11.06,   6.58
12/20/2007 06:29:46, 3830, 709,  43.06,  14.15,   6.59
12/20/2007 06:30:46, 3830, 706,  50.32,  16.53,   6.58
12/20/2007 06:30:46, 3830, 707,  46.75,  15.34,   6.52
12/20/2007 06:30:46, 3830, 708,  33.65,  11.05,   6.57
12/20/2007 06:30:46, 3830, 709,  43.06,  14.15,   6.59
12/20/2007 06:31:45, 3830, 706,  50.30,  16.53,   6.59
12/20/2007 06:31:45, 3830, 707,  46.76,  15.34,   6.52
12/20/2007 06:31:45, 3830, 708,  33.66,  11.06,   6.58
12/20/2007 06:31:45, 3830, 709,  43.07,  14.15,   6.59
12/20/2007 06:32:46, 3830, 706,  50.33,  16.54,   6.59
12/20/2007 06:32:46, 3830, 707,  46.85,  15.37,   6.52
12/20/2007 06:32:46, 3830, 708,  33.66,  11.06,   6.58
12/20/2007 06:32:46, 3830, 709,  43.07,  14.15,   6.59
12/20/2007 06:33:46, 3830, 706,  50.30,  16.53,   6.59
12/20/2007 06:33:46, 3830, 707,  46.85,  15.37,   6.52
12/20/2007 06:33:46, 3830, 708,  33.66,  11.06,   6.58
12/20/2007 06:33:46, 3830, 709,  43.07,  14.16,   6.59
12/20/2007 06:34:46, 3830, 706,  50.32,  16.53,   6.59
12/20/2007 06:34:46, 3830, 707,  46.80,  15.36,   6.52
12/20/2007 06:34:47, 3830, 708,  33.66,  11.06,   6.58
12/20/2007 06:34:47, 3830, 709,  43.07,  14.15,   6.59
12/20/2007 06:35:45, 3830, 706,  50.30,  16.53,   6.59
12/20/2007 06:35:45, 3830, 707,  46.86,  15.37,   6.52
12/20/2007 06:35:45, 3830, 708,  33.66,  11.06,   6.58
12/20/2007 06:35:45, 3830, 709,  43.08,  14.16,   6.59
12/20/2007 06:36:46, 3830, 706,  50.29,  16.52,   6.59
12/20/2007 06:36:46, 3830, 707,  46.84,  15.37,   6.52
12/20/2007 06:36:46, 3830, 708,  33.65,  11.05,   6.58
12/20/2007 06:36:46, 3830, 709,  43.07,  14.15,   6.59
12/20/2007 06:37:46, 3830, 706,  50.28,  16.52,   6.59
12/20/2007 06:37:46, 3830, 707,  46.78,  15.35,   6.52
12/20/2007 06:37:46, 3830, 708,  33.66,  11.06,   6.58
12/20/2007 06:37:46, 3830, 709,  43.08,  14.16,   6.59
12/20/2007 06:38:47, 3830, 706,  50.28,  16.52,   6.59
12/20/2007 06:38:47, 3830, 707,  46.82,  15.36,   6.52
12/20/2007 06:38:47, 3830, 708,  33.65,  11.05,   6.58
12/20/2007 06:38:47, 3830, 709,  43.07,  14.16,   6.59
12/20/2007 06:39:45, 3830, 706,  50.28,  16.52,   6.59
12/20/2007 06:39:45, 3830, 707,  46.78,  15.35,   6.52
12/20/2007 06:39:45, 3830, 708,  33.66,  11.06,   6.58
12/20/2007 06:39:45, 3830, 709,  43.08,  14.16,   6.59
12/20/2007 06:40:46, 3830, 706,  50.28,  16.52,   6.59
12/20/2007 06:40:46, 3830, 707,  46.73,  15.33,   6.52
12/20/2007 06:40:46, 3830, 708,  33.65,  11.05,   6.58
12/20/2007 06:40:46, 3830, 709,  43.07,  14.16,   6.59
12/20/2007 06:41:46, 3830, 706,  50.28,  16.52,   6.59
12/20/2007 06:41:46, 3830, 707,  46.65,  15.30,   6.52
12/20/2007 06:41:46, 3830, 708,  33.66,  11.06,   6.58
12/20/2007 06:41:46, 3830, 709,  43.08,  14.16,   6.59
12/20/2007 06:42:46, 3830, 706,  50.28,  16.52,   6.59
12/20/2007 06:42:46, 3830, 707,  46.63,  15.30,   6.52
12/20/2007 06:42:46, 3830, 708,  33.65,  11.05,   6.58
12/20/2007 06:42:47, 3830, 709,  43.08,  14.16,   6.59
12/20/2007 06:43:45, 3830, 706,  50.28,  16.52,   6.59
12/20/2007 06:43:45, 3830, 707,  46.62,  15.30,   6.52
12/20/2007 06:43:45, 3830, 708,  33.66,  11.06,   6.58
12/20/2007 06:43:45, 3830, 709,  43.08,  14.16,   6.59
12/20/2007 06:44:46, 3830, 706,  50.28,  16.52,   6.59
12/20/2007 06:44:46, 3830, 707,  46.61,  15.29,   6.52
12/20/2007 06:44:46, 3830, 708,  33.65,  11.05,   6.58
12/20/2007 06:44:46, 3830, 709,  43.09,  14.16,   6.59
12/20/2007 06:45:46, 3830, 706,  50.27,  16.52,   6.59
12/20/2007 06:45:46, 3830, 707,  46.62,  15.29,   6.52
12/20/2007 06:45:46, 3830, 708,  33.65,  11.05,   6.58
12/20/2007 06:45:46, 3830, 709,  43.09,  14.16,   6.59
12/20/2007 06:46:47, 3830, 706,  50.26,  16.51,   6.59
12/20/2007 06:46:47, 3830, 707,  46.54,  15.27,   6.52
12/20/2007 06:46:47, 3830, 708,  33.64,  11.05,   6.58
12/20/2007 06:46:47, 3830, 709,  43.09,  14.16,   6.59
12/20/2007 06:47:45, 3830, 706,  50.26,  16.51,   6.59
12/20/2007 06:47:45, 3830, 707,  46.49,  15.25,   6.52
12/20/2007 06:47:45, 3830, 708,  33.66,  11.06,   6.58
12/20/2007 06:47:45, 3830, 709,  43.10,  14.16,   6.59
12/20/2007 06:48:46, 3830, 706,  50.26,  16.52,   6.59
12/20/2007 06:48:46, 3830, 707,  46.43,  15.23,   6.52
12/20/2007 06:48:46, 3830, 708,  33.65,  11.05,   6.58
12/20/2007 06:48:46, 3830, 709,  43.09,  14.16,   6.59
12/20/2007 06:49:46, 3830, 706,  50.26,  16.51,   6.59
12/20/2007 06:49:46, 3830, 707,  46.38,  15.22,   6.52
12/20/2007 06:49:46, 3830, 708,  33.65,  11.05,   6.58
12/20/2007 06:49:46, 3830, 709,  43.10,  14.16,   6.59
12/20/2007 06:50:46, 3830, 706,  50.26,  16.52,   6.59
12/20/2007 06:50:46, 3830, 707,  46.33,  15.20,   6.52
12/20/2007 06:50:46, 3830, 708,  33.65,  11.05,   6.58
12/20/2007 06:50:47, 3830, 709,  43.10,  14.16,   6.59
12/20/2007 06:51:45, 3830, 706,  50.26,  16.52,   6.59
12/20/2007 06:51:45, 3830, 707,  46.32,  15.20,   6.52
12/20/2007 06:51:45, 3830, 708,  33.66,  11.06,   6.58
12/20/2007 06:51:45, 3830, 709,  43.09,  14.16,   6.59
12/20/2007 06:52:46, 3830, 706,  50.25,  16.51,   6.59
12/20/2007 06:52:46, 3830, 707,  46.32,  15.20,   6.52
12/20/2007 06:52:46, 3830, 708,  33.64,  11.05,   6.58
12/20/2007 06:52:46, 3830, 709,  43.09,  14.16,   6.59
12/20/2007 06:53:46, 3830, 706,  50.25,  16.51,   6.59
12/20/2007 06:53:46, 3830, 707,  46.38,  15.22,   6.52
12/20/2007 06:53:46, 3830, 708,  33.65,  11.05,   6.58
12/20/2007 06:53:46, 3830, 709,  43.10,  14.16,   6.59
12/20/2007 06:54:47, 3830, 706,  50.26,  16.51,   6.59
12/20/2007 06:54:47, 3830, 707,  46.35,  15.21,   6.52
12/20/2007 06:54:47, 3830, 708,  33.65,  11.05,   6.58
12/20/2007 06:54:47, 3830, 709,  43.10,  14.16,   6.59
12/20/2007 06:55:45, 3830, 706,  50.25,  16.51,   6.59
12/20/2007 06:55:45, 3830, 707,  46.42,  15.23,   6.52
12/20/2007 06:55:45, 3830, 708,  33.65,  11.05,   6.58
12/20/2007 06:55:45, 3830, 709,  43.10,  14.16,   6.59
12/20/2007 06:56:46, 3830, 706,  50.23,  16.50,   6.59
12/20/2007 06:56:46, 3830, 707,  46.44,  15.23,   6.52
12/20/2007 06:56:46, 3830, 708,  33.65,  11.05,   6.58
12/20/2007 06:56:46, 3830, 709,  43.10,  14.16,   6.59
12/20/2007 06:57:46, 3830, 706,  50.24,  16.51,   6.59
12/20/2007 06:57:46, 3830, 707,  46.44,  15.23,   6.52
12/20/2007 06:57:46, 3830, 708,  33.65,  11.05,   6.58
12/20/2007 06:57:46, 3830, 709,  43.10,  14.17,   6.59
12/20/2007 06:58:46, 3830, 706,  50.23,  16.50,   6.59
12/20/2007 06:58:47, 3830, 707,  46.46,  15.24,   6.52
12/20/2007 06:58:47, 3830, 708,  33.64,  11.05,   6.58
12/20/2007 06:58:47, 3830, 709,  43.11,  14.17,   6.59
12/20/2007 06:59:45, 3830, 706,  50.23,  16.51,   6.59
12/20/2007 06:59:45, 3830, 707,  46.76,  15.34,   6.52
12/20/2007 06:59:45, 3830, 708,  33.66,  11.06,   6.58
12/20/2007 06:59:45, 3830, 709,  43.11,  14.17,   6.59
12/20/2007 07:00:46, 3830, 706,  50.25,  16.51,   6.59
12/20/2007 07:00:46, 3830, 707,  46.99,  15.42,   6.52
12/20/2007 07:00:46, 3830, 708,  33.65,  11.05,   6.58
12/20/2007 07:00:46, 3830, 709,  43.10,  14.17,   6.60
12/20/2007 07:01:46, 3830, 706,  50.24,  16.51,   6.59
12/20/2007 07:01:46, 3830, 707,  46.98,  15.41,   6.52
12/20/2007 07:01:46, 3830, 708,  33.65,  11.05,   6.58
12/20/2007 07:01:46, 3830, 709,  43.11,  14.17,   6.60
12/20/2007 07:02:47, 3830, 706,  50.23,  16.51,   6.59
12/20/2007 07:02:47, 3830, 707,  46.91,  15.39,   6.52
12/20/2007 07:02:47, 3830, 708,  33.64,  11.05,   6.58
12/20/2007 07:02:47, 3830, 709,  43.11,  14.17,   6.60
12/20/2007 07:03:45, 3830, 706,  50.23,  16.50,   6.59
12/20/2007 07:03:45, 3830, 707,  46.92,  15.39,   6.52
12/20/2007 07:03:45, 3830, 708,  33.65,  11.05,   6.58
12/20/2007 07:03:45, 3830, 709,  43.11,  14.17,   6.60
12/20/2007 07:04:46, 3830, 706,  50.23,  16.50,   6.59
12/20/2007 07:04:46, 3830, 707,  46.86,  15.38,   6.52
12/20/2007 07:04:46, 3830, 708,  33.64,  11.05,   6.58
12/20/2007 07:04:46, 3830, 709,  43.10,  14.17,   6.60
12/20/2007 07:05:46, 3830, 706,  50.22,  16.50,   6.59
12/20/2007 07:05:46, 3830, 707,  46.81,  15.36,   6.52
12/20/2007 07:05:46, 3830, 708,  33.66,  11.06,   6.58
12/20/2007 07:05:46, 3830, 709,  43.11,  14.17,   6.60
12/20/2007 07:06:46, 3830, 706,  50.22,  16.50,   6.59
12/20/2007 07:06:46, 3830, 707,  46.89,  15.38,   6.52
12/20/2007 07:06:46, 3830, 708,  33.64,  11.05,   6.58
12/20/2007 07:06:47, 3830, 709,  43.11,  14.17,   6.60
12/20/2007 07:07:45, 3830, 706,  50.21,  16.50,   6.59
12/20/2007 07:07:45, 3830, 707,  47.13,  15.46,   6.52
12/20/2007 07:07:45, 3830, 708,  33.65,  11.06,   6.58
12/20/2007 07:07:45, 3830, 709,  43.11,  14.17,   6.60
12/20/2007 07:08:46, 3830, 706,  50.21,  16.50,   6.59
12/20/2007 07:08:46, 3830, 707,  47.03,  15.43,   6.52
12/20/2007 07:08:46, 3830, 708,  33.64,  11.05,   6.58
12/20/2007 07:08:46, 3830, 709,  43.12,  14.17,   6.60
12/20/2007 07:09:46, 3830, 706,  50.21,  16.50,   6.59
12/20/2007 07:09:46, 3830, 707,  46.99,  15.42,   6.52
12/20/2007 07:09:46, 3830, 708,  33.65,  11.06,   6.58
12/20/2007 07:09:46, 3830, 709,  43.12,  14.17,   6.60
12/20/2007 07:10:47, 3830, 706,  50.22,  16.50,   6.59
12/20/2007 07:10:47, 3830, 707,  46.90,  15.39,   6.52
12/20/2007 07:10:47, 3830, 708,  33.64,  11.05,   6.58
12/20/2007 07:10:47, 3830, 709,  43.12,  14.17,   6.60
12/20/2007 07:11:45, 3830, 706,  50.21,  16.50,   6.59
12/20/2007 07:11:45, 3830, 707,  46.66,  15.31,   6.52
12/20/2007 07:11:45, 3830, 708,  33.65,  11.05,   6.58
12/20/2007 07:11:45, 3830, 709,  43.13,  14.17,   6.60
12/20/2007 07:12:45, 3830, 706,  50.21,  16.50,   6.59
12/20/2007 07:12:45, 3830, 707,  46.64,  15.30,   6.52
12/20/2007 07:12:46, 3830, 708,  33.63,  11.05,   6.58
12/20/2007 07:12:46, 3830, 709,  43.12,  14.17,   6.60
12/20/2007 07:13:46, 3830, 706,  50.20,  16.50,   6.59
12/20/2007 07:13:46, 3830, 707,  46.74,  15.34,   6.52
12/20/2007 07:13:46, 3830, 708,  33.65,  11.05,   6.58
12/20/2007 07:13:46, 3830, 709,  43.13,  14.17,   6.60
12/20/2007 07:14:46, 3830, 706,  50.20,  16.50,   6.59
12/20/2007 07:14:46, 3830, 707,  46.74,  15.33,   6.52
12/20/2007 07:14:46, 3830, 708,  33.63,  11.05,   6.58
12/20/2007 07:14:46, 3830, 709,  43.12,  14.17,   6.60
12/20/2007 07:15:45, 3830, 706,  50.19,  16.49,   6.59
12/20/2007 07:15:45, 3830, 707,  46.74,  15.34,   6.52
12/20/2007 07:15:45, 3830, 708,  33.64,  11.05,   6.58
12/20/2007 07:15:45, 3830, 709,  43.13,  14.17,   6.60
12/20/2007 07:16:46, 3830, 706,  50.18,  16.49,   6.59
12/20/2007 07:16:46, 3830, 707,  46.74,  15.33,   6.52
12/20/2007 07:16:46, 3830, 708,  33.63,  11.05,   6.58
12/20/2007 07:16:46, 3830, 709,  43.13,  14.18,   6.60
12/20/2007 07:17:46, 3830, 706,  50.18,  16.49,   6.59
12/20/2007 07:17:46, 3830, 707,  46.72,  15.33,   6.52
12/20/2007 07:17:46, 3830, 708,  33.64,  11.05,   6.58
12/20/2007 07:17:46, 3830, 709,  43.14,  14.18,   6.60
12/20/2007 07:18:47, 3830, 706,  50.17,  16.49,   6.59
12/20/2007 07:18:47, 3830, 707,  46.70,  15.32,   6.52
12/20/2007 07:18:47, 3830, 708,  33.63,  11.05,   6.58
12/20/2007 07:18:47, 3830, 709,  43.12,  14.17,   6.60
12/20/2007 07:19:45, 3830, 706,  50.16,  16.48,   6.59
12/20/2007 07:19:45, 3830, 707,  46.66,  15.31,   6.52
12/20/2007 07:19:45, 3830, 708,  33.64,  11.05,   6.58
12/20/2007 07:19:45, 3830, 709,  43.14,  14.18,   6.60
12/20/2007 07:20:45, 3830, 706,  50.16,  16.48,   6.59
12/20/2007 07:20:45, 3830, 707,  46.61,  15.29,   6.52
12/20/2007 07:20:46, 3830, 708,  33.63,  11.05,   6.58
12/20/2007 07:20:46, 3830, 709,  43.13,  14.17,   6.60
12/20/2007 07:21:46, 3830, 706,  50.16,  16.48,   6.59
12/20/2007 07:21:46, 3830, 707,  46.57,  15.28,   6.52
12/20/2007 07:21:46, 3830, 708,  33.64,  11.05,   6.58
12/20/2007 07:21:46, 3830, 709,  43.13,  14.18,   6.60
12/20/2007 07:22:46, 3830, 706,  50.15,  16.48,   6.59
12/20/2007 07:22:46, 3830, 707,  46.49,  15.25,   6.52
12/20/2007 07:22:46, 3830, 708,  33.62,  11.05,   6.58
12/20/2007 07:22:46, 3830, 709,  43.13,  14.18,   6.60
12/20/2007 07:23:45, 3830, 706,  50.16,  16.48,   6.59
12/20/2007 07:23:45, 3830, 707,  46.37,  15.21,   6.52
12/20/2007 07:23:45, 3830, 708,  33.64,  11.05,   6.58
12/20/2007 07:23:45, 3830, 709,  43.13,  14.18,   6.60
12/20/2007 07:24:46, 3830, 706,  50.16,  16.48,   6.59
12/20/2007 07:24:46, 3830, 707,  46.31,  15.20,   6.52
12/20/2007 07:24:46, 3830, 708,  33.63,  11.05,   6.58
12/20/2007 07:24:46, 3830, 709,  43.13,  14.18,   6.60
12/20/2007 07:25:46, 3830, 706,  50.15,  16.48,   6.59
12/20/2007 07:25:46, 3830, 707,  46.28,  15.18,   6.52
12/20/2007 07:25:46, 3830, 708,  33.64,  11.05,   6.58
12/20/2007 07:25:46, 3830, 709,  43.14,  14.18,   6.60
12/20/2007 07:26:45, 3830, 706,  50.17,  16.49,   6.59
12/20/2007 07:26:45, 3830, 707,  46.28,  15.18,   6.52
12/20/2007 07:26:45, 3830, 708,  33.62,  11.05,   6.58
12/20/2007 07:26:45, 3830, 709,  43.13,  14.18,   6.60
12/20/2007 07:27:46, 3830, 706,  50.15,  16.48,   6.59
12/20/2007 07:27:46, 3830, 707,  46.30,  15.19,   6.52
12/20/2007 07:27:46, 3830, 708,  33.64,  11.05,   6.58
12/20/2007 07:27:46, 3830, 709,  43.15,  14.18,   6.60
12/20/2007 07:28:46, 3830, 706,  50.15,  16.48,   6.59
12/20/2007 07:28:46, 3830, 707,  46.32,  15.20,   6.52
12/20/2007 07:28:46, 3830, 708,  33.63,  11.05,   6.58
12/20/2007 07:28:46, 3830, 709,  43.14,  14.18,   6.60
12/20/2007 07:29:45, 3830, 706,  50.13,  16.47,   6.59
12/20/2007 07:29:45, 3830, 707,  46.33,  15.20,   6.52
12/20/2007 07:29:45, 3830, 708,  33.63,  11.05,   6.58
12/20/2007 07:29:45, 3830, 709,  43.15,  14.18,   6.60
12/20/2007 07:30:46, 3830, 706,  50.14,  16.48,   6.59
12/20/2007 07:30:46, 3830, 707,  46.34,  15.21,   6.52
12/20/2007 07:30:46, 3830, 708,  33.63,  11.05,   6.58
12/20/2007 07:30:46, 3830, 709,  43.14,  14.18,   6.60
12/20/2007 07:31:46, 3830, 706,  50.13,  16.47,   6.59
12/20/2007 07:31:46, 3830, 707,  46.38,  15.22,   6.52
12/20/2007 07:31:46, 3830, 708,  33.64,  11.05,   6.58
12/20/2007 07:31:46, 3830, 709,  43.15,  14.18,   6.60
12/20/2007 07:32:47, 3830, 706,  50.13,  16.47,   6.59
12/20/2007 07:32:47, 3830, 707,  46.39,  15.22,   6.53
12/20/2007 07:32:47, 3830, 708,  33.63,  11.05,   6.58
12/20/2007 07:32:47, 3830, 709,  43.14,  14.18,   6.60
12/20/2007 07:33:45, 3830, 706,  50.13,  16.48,   6.59
12/20/2007 07:33:45, 3830, 707,  46.40,  15.22,   6.53
12/20/2007 07:33:45, 3830, 708,  33.64,  11.05,   6.58
12/20/2007 07:33:45, 3830, 709,  43.15,  14.18,   6.60
12/20/2007 07:34:46, 3830, 706,  50.13,  16.47,   6.59
12/20/2007 07:34:46, 3830, 707,  46.43,  15.23,   6.53
12/20/2007 07:34:46, 3830, 708,  33.62,  11.05,   6.58
12/20/2007 07:34:46, 3830, 709,  43.14,  14.18,   6.60
12/20/2007 07:35:46, 3830, 706,  50.11,  16.47,   6.59
12/20/2007 07:35:46, 3830, 707,  46.45,  15.24,   6.53
12/20/2007 07:35:46, 3830, 708,  33.63,  11.05,   6.58
12/20/2007 07:35:46, 3830, 709,  43.16,  14.19,   6.60
12/20/2007 07:36:46, 3830, 706,  50.11,  16.47,   6.59
12/20/2007 07:36:46, 3830, 707,  46.44,  15.24,   6.53
12/20/2007 07:36:46, 3830, 708,  33.63,  11.05,   6.58
12/20/2007 07:36:47, 3830, 709,  43.15,  14.18,   6.60
12/20/2007 07:37:45, 3830, 706,  50.11,  16.47,   6.59
12/20/2007 07:37:45, 3830, 707,  46.41,  15.23,   6.53
12/20/2007 07:37:45, 3830, 708,  33.63,  11.05,   6.59
12/20/2007 07:37:45, 3830, 709,  43.16,  14.19,   6.60
12/20/2007 07:38:46, 3830, 706,  50.12,  16.47,   6.60
12/20/2007 07:38:46, 3830, 707,  46.37,  15.21,   6.53
12/20/2007 07:38:46, 3830, 708,  33.62,  11.05,   6.59
12/20/2007 07:38:46, 3830, 709,  43.15,  14.18,   6.60
12/20/2007 07:39:46, 3830, 706,  50.11,  16.47,   6.60
12/20/2007 07:39:46, 3830, 707,  46.35,  15.21,   6.53
12/20/2007 07:39:46, 3830, 708,  33.63,  11.05,   6.59
12/20/2007 07:39:46, 3830, 709,  43.16,  14.19,   6.60
12/20/2007 07:40:45, 3830, 706,  50.10,  16.47,   6.60
12/20/2007 07:40:45, 3830, 707,  46.35,  15.21,   6.53
12/20/2007 07:40:45, 3830, 708,  33.62,  11.05,   6.59
12/20/2007 07:40:45, 3830, 709,  43.15,  14.18,   6.61
12/20/2007 07:41:46, 3830, 706,  50.10,  16.47,   6.60
12/20/2007 07:41:46, 3830, 707,  46.36,  15.21,   6.53
12/20/2007 07:41:46, 3830, 708,  33.63,  11.05,   6.59
12/20/2007 07:41:46, 3830, 709,  43.16,  14.19,   6.61
12/20/2007 07:42:46, 3830, 706,  50.11,  16.47,   6.60
12/20/2007 07:42:46, 3830, 707,  46.36,  15.21,   6.53
12/20/2007 07:42:46, 3830, 708,  33.62,  11.05,   6.59
12/20/2007 07:42:46, 3830, 709,  43.15,  14.19,   6.61
12/20/2007 07:43:45, 3830, 706,  50.11,  16.47,   6.60
12/20/2007 07:43:45, 3830, 707,  46.34,  15.21,   6.53
12/20/2007 07:43:45, 3830, 708,  33.63,  11.05,   6.59
12/20/2007 07:43:46, 3830, 709,  43.16,  14.19,   6.61
12/20/2007 07:44:46, 3830, 706,  50.09,  16.46,   6.60
12/20/2007 07:44:46, 3830, 707,  46.32,  15.20,   6.54
12/20/2007 07:44:46, 3830, 708,  33.62,  11.05,   6.59
12/20/2007 07:44:46, 3830, 709,  43.16,  14.19,   6.61
12/20/2007 07:45:45, 3830, 706,  50.08,  16.46,   6.60
12/20/2007 07:45:45, 3830, 707,  46.30,  15.20,   6.54
12/20/2007 07:45:45, 3830, 708,  33.63,  11.05,   6.59
12/20/2007 07:45:45, 3830, 709,  43.17,  14.19,   6.61
12/20/2007 07:46:46, 3830, 706,  50.08,  16.46,   6.60
12/20/2007 07:46:46, 3830, 707,  46.29,  15.19,   6.54
12/20/2007 07:46:46, 3830, 708,  33.61,  11.04,   6.59
12/20/2007 07:46:46, 3830, 709,  43.16,  14.19,   6.61
12/20/2007 07:47:46, 3830, 706,  50.07,  16.46,   6.60
12/20/2007 07:47:46, 3830, 707,  46.26,  15.18,   6.54
12/20/2007 07:47:46, 3830, 708,  33.63,  11.05,   6.59
12/20/2007 07:47:46, 3830, 709,  43.16,  14.19,   6.61
12/20/2007 07:48:47, 3830, 706,  50.09,  16.46,   6.60
12/20/2007 07:48:47, 3830, 707,  46.24,  15.18,   6.54
12/20/2007 07:48:47, 3830, 708,  33.62,  11.05,   6.59
12/20/2007 07:48:47, 3830, 709,  43.16,  14.19,   6.61
12/20/2007 07:49:45, 3830, 706,  50.07,  16.46,   6.60
12/20/2007 07:49:45, 3830, 707,  46.23,  15.17,   6.54
12/20/2007 07:49:45, 3830, 708,  33.62,  11.05,   6.59
12/20/2007 07:49:45, 3830, 709,  43.17,  14.19,   6.61
12/20/2007 07:50:46, 3830, 706,  50.07,  16.46,   6.60
12/20/2007 07:50:46, 3830, 707,  46.22,  15.17,   6.54
12/20/2007 07:50:46, 3830, 708,  33.61,  11.04,   6.59
12/20/2007 07:50:46, 3830, 709,  43.16,  14.19,   6.61
12/20/2007 07:51:46, 3830, 706,  50.06,  16.46,   6.60
12/20/2007 07:51:46, 3830, 707,  46.24,  15.18,   6.54
12/20/2007 07:51:46, 3830, 708,  33.62,  11.05,   6.59
12/20/2007 07:51:46, 3830, 709,  43.17,  14.19,   6.61
12/20/2007 07:52:47, 3830, 706,  50.07,  16.46,   6.60
12/20/2007 07:52:47, 3830, 707,  46.24,  15.18,   6.54
12/20/2007 07:52:47, 3830, 708,  33.62,  11.05,   6.59
12/20/2007 07:52:47, 3830, 709,  43.16,  14.19,   6.61
12/20/2007 07:53:45, 3830, 706,  50.06,  16.46,   6.60
12/20/2007 07:53:45, 3830, 707,  46.23,  15.17,   6.54
12/20/2007 07:53:45, 3830, 708,  33.62,  11.05,   6.59
12/20/2007 07:53:45, 3830, 709,  43.17,  14.19,   6.61
12/20/2007 07:54:45, 3830, 706,  50.06,  16.45,   6.60
12/20/2007 07:54:46, 3830, 707,  46.19,  15.16,   6.54
12/20/2007 07:54:46, 3830, 708,  33.61,  11.04,   6.59
12/20/2007 07:54:46, 3830, 709,  43.17,  14.19,   6.61
12/20/2007 07:55:46, 3830, 706,  50.05,  16.45,   6.60
12/20/2007 07:55:46, 3830, 707,  46.20,  15.16,   6.54
12/20/2007 07:55:46, 3830, 708,  33.62,  11.05,   6.60
12/20/2007 07:55:46, 3830, 709,  43.17,  14.19,   6.61
12/20/2007 07:56:46, 3830, 706,  50.04,  16.45,   6.61
12/20/2007 07:56:46, 3830, 707,  46.20,  15.17,   6.54
12/20/2007 07:56:46, 3830, 708,  33.61,  11.04,   6.60
12/20/2007 07:56:47, 3830, 709,  43.17,  14.19,   6.61
12/20/2007 07:57:45, 3830, 706,  50.03,  16.45,   6.61
12/20/2007 07:57:45, 3830, 707,  46.24,  15.18,   6.54
12/20/2007 07:57:45, 3830, 708,  33.62,  11.05,   6.60
12/20/2007 07:57:45, 3830, 709,  43.17,  14.20,   6.61
12/20/2007 07:58:46, 3830, 706,  50.05,  16.45,   6.61
12/20/2007 07:58:46, 3830, 707,  46.26,  15.18,   6.54
12/20/2007 07:58:46, 3830, 708,  33.61,  11.05,   6.60
12/20/2007 07:58:46, 3830, 709,  43.17,  14.19,   6.61
12/20/2007 07:59:46, 3830, 706,  50.03,  16.45,   6.61
12/20/2007 07:59:46, 3830, 707,  46.28,  15.19,   6.54
12/20/2007 07:59:46, 3830, 708,  33.62,  11.05,   6.60
12/20/2007 07:59:46, 3830, 709,  43.19,  14.20,   6.61
12/20/2007 08:00:47, 3830, 706,  50.03,  16.45,   6.61
12/20/2007 08:00:47, 3830, 707,  46.30,  15.20,   6.54
12/20/2007 08:00:47, 3830, 708,  33.61,  11.05,   6.60
12/20/2007 08:00:47, 3830, 709,  43.17,  14.20,   6.61
12/20/2007 08:01:45, 3830, 706,  50.03,  16.45,   6.61
12/20/2007 08:01:45, 3830, 707,  46.31,  15.20,   6.54
12/20/2007 08:01:45, 3830, 708,  33.61,  11.05,   6.60
12/20/2007 08:01:45, 3830, 709,  43.18,  14.20,   6.61
12/20/2007 08:02:45, 3830, 706,  50.02,  16.45,   6.61
12/20/2007 08:02:46, 3830, 707,  46.31,  15.20,   6.54
12/20/2007 08:02:46, 3830, 708,  33.61,  11.05,   6.60
12/20/2007 08:02:46, 3830, 709,  43.18,  14.20,   6.61
12/20/2007 08:03:46, 3830, 706,  50.02,  16.44,   6.61
12/20/2007 08:03:46, 3830, 707,  46.31,  15.20,   6.54
12/20/2007 08:03:46, 3830, 708,  33.61,  11.05,   6.60
12/20/2007 08:03:46, 3830, 709,  43.18,  14.20,   6.61
12/20/2007 08:04:46, 3830, 706,  50.02,  16.44,   6.61
12/20/2007 08:04:46, 3830, 707,  46.29,  15.20,   6.55
12/20/2007 08:04:46, 3830, 708,  33.61,  11.05,   6.60
12/20/2007 08:04:46, 3830, 709,  43.17,  14.20,   6.61
12/20/2007 08:05:45, 3830, 706,  50.01,  16.44,   6.61
12/20/2007 08:05:45, 3830, 707,  46.29,  15.20,   6.54
12/20/2007 08:05:45, 3830, 708,  33.61,  11.05,   6.60
12/20/2007 08:05:45, 3830, 709,  43.19,  14.20,   6.61
12/20/2007 08:06:46, 3830, 706,  50.04,  16.45,   6.61
12/20/2007 08:06:46, 3830, 707,  46.30,  15.20,   6.54
12/20/2007 08:06:46, 3830, 708,  33.60,  11.04,   6.60
12/20/2007 08:06:46, 3830, 709,  43.18,  14.20,   6.61
12/20/2007 08:07:46, 3830, 706,  50.02,  16.44,   6.61
12/20/2007 08:07:46, 3830, 707,  46.29,  15.19,   6.54
12/20/2007 08:07:46, 3830, 708,  33.61,  11.05,   6.60
12/20/2007 08:07:46, 3830, 709,  43.19,  14.20,   6.61
12/20/2007 08:08:46, 3830, 706,  50.02,  16.44,   6.61
12/20/2007 08:08:47, 3830, 707,  46.28,  15.19,   6.55
12/20/2007 08:08:47, 3830, 708,  33.60,  11.04,   6.60
12/20/2007 08:08:47, 3830, 709,  43.18,  14.20,   6.61
12/20/2007 08:09:45, 3830, 706,  50.02,  16.44,   6.61
12/20/2007 08:09:45, 3830, 707,  46.28,  15.19,   6.55
12/20/2007 08:09:45, 3830, 708,  33.61,  11.05,   6.60
12/20/2007 08:09:45, 3830, 709,  43.19,  14.20,   6.61
12/20/2007 08:10:45, 3830, 706,  50.00,  16.44,   6.61
12/20/2007 08:10:45, 3830, 707,  46.26,  15.19,   6.54
12/20/2007 08:10:45, 3830, 708,  33.60,  11.04,   6.60
12/20/2007 08:10:45, 3830, 709,  43.19,  14.20,   6.61
12/20/2007 08:11:46, 3830, 706,  50.00,  16.44,   6.61
12/20/2007 08:11:46, 3830, 707,  46.24,  15.18,   6.54
12/20/2007 08:11:46, 3830, 708,  33.61,  11.05,   6.60
12/20/2007 08:11:46, 3830, 709,  43.19,  14.20,   6.61
12/20/2007 08:12:46, 3830, 706,  50.01,  16.44,   6.61
12/20/2007 08:12:46, 3830, 707,  46.22,  15.17,   6.54
12/20/2007 08:12:46, 3830, 708,  33.61,  11.04,   6.60
12/20/2007 08:12:46, 3830, 709,  43.19,  14.20,   6.61
12/20/2007 08:13:45, 3830, 706,  50.02,  16.44,   6.61
12/20/2007 08:13:45, 3830, 707,  46.23,  15.18,   6.54
12/20/2007 08:13:45, 3830, 708,  33.62,  11.05,   6.60
12/20/2007 08:13:45, 3830, 709,  43.20,  14.20,   6.61
12/20/2007 08:14:46, 3830, 706,  50.02,  16.44,   6.60
12/20/2007 08:14:46, 3830, 707,  46.24,  15.18,   6.54
12/20/2007 08:14:46, 3830, 708,  33.61,  11.04,   6.60
12/20/2007 08:14:46, 3830, 709,  43.20,  14.20,   6.61
12/20/2007 08:15:46, 3830, 706,  50.01,  16.44,   6.60
12/20/2007 08:15:46, 3830, 707,  46.22,  15.17,   6.54
12/20/2007 08:15:46, 3830, 708,  33.61,  11.04,   6.59
12/20/2007 08:15:46, 3830, 709,  43.21,  14.21,   6.61
12/20/2007 08:16:45, 3830, 706,  50.01,  16.44,   6.60
12/20/2007 08:16:45, 3830, 707,  46.21,  15.17,   6.54
12/20/2007 08:16:45, 3830, 708,  33.60,  11.04,   6.59
12/20/2007 08:16:46, 3830, 709,  43.20,  14.20,   6.61
12/20/2007 08:17:46, 3830, 706,  50.00,  16.44,   6.60
12/20/2007 08:17:46, 3830, 707,  46.21,  15.17,   6.54
12/20/2007 08:17:46, 3830, 708,  33.61,  11.05,   6.59
12/20/2007 08:17:46, 3830, 709,  43.21,  14.21,   6.61
12/20/2007 08:18:46, 3830, 706,  50.00,  16.43,   6.60
12/20/2007 08:18:46, 3830, 707,  46.20,  15.16,   6.54
12/20/2007 08:18:46, 3830, 708,  33.60,  11.04,   6.59
12/20/2007 08:18:46, 3830, 709,  43.20,  14.20,   6.61
12/20/2007 08:19:45, 3830, 706,  49.99,  16.43,   6.60
12/20/2007 08:19:45, 3830, 707,  46.19,  15.16,   6.54
12/20/2007 08:19:45, 3830, 708,  33.61,  11.04,   6.59
12/20/2007 08:19:45, 3830, 709,  43.22,  14.21,   6.61
12/20/2007 08:20:46, 3830, 706,  49.99,  16.43,   6.60
12/20/2007 08:20:46, 3830, 707,  46.20,  15.16,   6.54
12/20/2007 08:20:46, 3830, 708,  33.60,  11.04,   6.59
12/20/2007 08:20:46, 3830, 709,  43.21,  14.21,   6.61
12/20/2007 08:21:46, 3830, 706,  49.98,  16.43,   6.60
12/20/2007 08:21:46, 3830, 707,  46.21,  15.17,   6.54
12/20/2007 08:21:46, 3830, 708,  33.62,  11.05,   6.59
12/20/2007 08:21:46, 3830, 709,  43.22,  14.21,   6.61
12/20/2007 08:22:46, 3830, 706,  49.99,  16.43,   6.60
12/20/2007 08:22:46, 3830, 707,  46.21,  15.17,   6.54
12/20/2007 08:22:46, 3830, 708,  33.60,  11.04,   6.59
12/20/2007 08:22:47, 3830, 709,  43.22,  14.21,   6.61
12/20/2007 08:23:45, 3830, 706,  49.98,  16.43,   6.60
12/20/2007 08:23:45, 3830, 707,  46.24,  15.18,   6.54
12/20/2007 08:23:45, 3830, 708,  33.62,  11.05,   6.59
12/20/2007 08:23:45, 3830, 709,  43.22,  14.21,   6.61
12/20/2007 08:24:46, 3830, 706,  49.98,  16.43,   6.60
12/20/2007 08:24:46, 3830, 707,  46.25,  15.18,   6.54
12/20/2007 08:24:46, 3830, 708,  33.60,  11.04,   6.59
12/20/2007 08:24:46, 3830, 709,  43.21,  14.20,   6.61
12/20/2007 08:25:46, 3830, 706,  49.97,  16.42,   6.60
12/20/2007 08:25:46, 3830, 707,  46.25,  15.18,   6.54
12/20/2007 08:25:46, 3830, 708,  33.61,  11.05,   6.59
12/20/2007 08:25:46, 3830, 709,  43.22,  14.21,   6.61
12/20/2007 08:26:47, 3830, 706,  49.99,  16.43,   6.60
12/20/2007 08:26:47, 3830, 707,  46.25,  15.18,   6.54
12/20/2007 08:26:47, 3830, 708,  33.60,  11.04,   6.59
12/20/2007 08:26:47, 3830, 709,  43.21,  14.21,   6.61
12/20/2007 08:27:45, 3830, 706,  49.98,  16.43,   6.60
12/20/2007 08:27:45, 3830, 707,  46.24,  15.18,   6.54
12/20/2007 08:27:45, 3830, 708,  33.61,  11.04,   6.59
12/20/2007 08:27:45, 3830, 709,  43.23,  14.21,   6.61
12/20/2007 08:28:45, 3830, 706,  49.98,  16.43,   6.60
12/20/2007 08:28:45, 3830, 707,  46.27,  15.19,   6.54
12/20/2007 08:28:46, 3830, 708,  33.61,  11.04,   6.59
12/20/2007 08:28:46, 3830, 709,  43.22,  14.21,   6.61
12/20/2007 08:29:46, 3830, 706,  49.97,  16.42,   6.60
12/20/2007 08:29:46, 3830, 707,  46.25,  15.18,   6.54
12/20/2007 08:29:46, 3830, 708,  33.62,  11.05,   6.59
12/20/2007 08:29:46, 3830, 709,  43.23,  14.21,   6.61
12/20/2007 08:30:46, 3830, 706,  49.96,  16.42,   6.60
12/20/2007 08:30:46, 3830, 707,  46.24,  15.18,   6.54
12/20/2007 08:30:46, 3830, 708,  33.60,  11.04,   6.59
12/20/2007 08:30:46, 3830, 709,  43.22,  14.21,   6.61
12/20/2007 08:31:45, 3830, 706,  49.96,  16.42,   6.60
12/20/2007 08:31:45, 3830, 707,  46.24,  15.18,   6.54
12/20/2007 08:31:45, 3830, 708,  33.61,  11.04,   6.59
12/20/2007 08:31:45, 3830, 709,  43.23,  14.21,   6.61
12/20/2007 08:32:46, 3830, 706,  49.96,  16.42,   6.60
12/20/2007 08:32:46, 3830, 707,  46.25,  15.18,   6.54
12/20/2007 08:32:46, 3830, 708,  33.60,  11.04,   6.59
12/20/2007 08:32:46, 3830, 709,  43.22,  14.21,   6.61
12/20/2007 08:33:46, 3830, 706,  49.96,  16.42,   6.60
12/20/2007 08:33:46, 3830, 707,  46.27,  15.19,   6.54
12/20/2007 08:33:46, 3830, 708,  33.61,  11.04,   6.59
12/20/2007 08:33:46, 3830, 709,  43.24,  14.21,   6.61
12/20/2007 08:34:47, 3830, 706,  49.97,  16.43,   6.60
12/20/2007 08:34:47, 3830, 707,  46.26,  15.18,   6.54
12/20/2007 08:34:47, 3830, 708,  33.60,  11.04,   6.59
12/20/2007 08:34:47, 3830, 709,  43.22,  14.21,   6.61
12/20/2007 08:35:45, 3830, 706,  49.96,  16.42,   6.60
12/20/2007 08:35:45, 3830, 707,  46.26,  15.19,   6.54
12/20/2007 08:35:45, 3830, 708,  33.61,  11.04,   6.59
12/20/2007 08:35:45, 3830, 709,  43.24,  14.21,   6.61
12/20/2007 08:36:46, 3830, 706,  49.94,  16.42,   6.60
12/20/2007 08:36:46, 3830, 707,  46.25,  15.18,   6.54
12/20/2007 08:36:46, 3830, 708,  33.60,  11.04,   6.59
12/20/2007 08:36:46, 3830, 709,  43.23,  14.21,   6.61
12/20/2007 08:37:46, 3830, 706,  49.94,  16.42,   6.60
12/20/2007 08:37:46, 3830, 707,  46.24,  15.18,   6.54
12/20/2007 08:37:46, 3830, 708,  33.61,  11.04,   6.59
12/20/2007 08:37:46, 3830, 709,  43.24,  14.22,   6.61
12/20/2007 08:38:46, 3830, 706,  49.96,  16.42,   6.60
12/20/2007 08:38:46, 3830, 707,  46.24,  15.18,   6.54
12/20/2007 08:38:47, 3830, 708,  33.59,  11.04,   6.59
12/20/2007 08:38:47, 3830, 709,  43.23,  14.21,   6.61
12/20/2007 08:39:45, 3830, 706,  49.96,  16.42,   6.60
12/20/2007 08:39:45, 3830, 707,  46.23,  15.17,   6.55
12/20/2007 08:39:45, 3830, 708,  33.61,  11.04,   6.59
12/20/2007 08:39:45, 3830, 709,  43.24,  14.22,   6.61
12/20/2007 08:40:45, 3830, 706,  49.95,  16.42,   6.60
12/20/2007 08:40:45, 3830, 707,  46.21,  15.17,   6.55
12/20/2007 08:40:45, 3830, 708,  33.60,  11.04,   6.59
12/20/2007 08:40:45, 3830, 709,  43.24,  14.21,   6.61
12/20/2007 08:41:46, 3830, 706,  49.94,  16.42,   6.60
12/20/2007 08:41:46, 3830, 707,  46.21,  15.17,   6.55
12/20/2007 08:41:46, 3830, 708,  33.60,  11.04,   6.59
12/20/2007 08:41:46, 3830, 709,  43.24,  14.22,   6.61
12/20/2007 08:42:46, 3830, 706,  49.95,  16.42,   6.60
12/20/2007 08:42:46, 3830, 707,  46.20,  15.16,   6.55
12/20/2007 08:42:46, 3830, 708,  33.59,  11.04,   6.59
12/20/2007 08:42:46, 3830, 709,  43.23,  14.21,   6.61
12/20/2007 08:43:45, 3830, 706,  49.94,  16.42,   6.60
12/20/2007 08:43:45, 3830, 707,  46.20,  15.17,   6.55
12/20/2007 08:43:45, 3830, 708,  33.60,  11.04,   6.59
12/20/2007 08:43:45, 3830, 709,  43.24,  14.22,   6.61
12/20/2007 08:44:46, 3830, 706,  49.94,  16.41,   6.60
12/20/2007 08:44:46, 3830, 707,  46.19,  15.16,   6.55
12/20/2007 08:44:46, 3830, 708,  33.60,  11.04,   6.59
12/20/2007 08:44:46, 3830, 709,  43.24,  14.21,   6.61
12/20/2007 08:45:46, 3830, 706,  49.93,  16.41,   6.60
12/20/2007 08:45:46, 3830, 707,  46.19,  15.16,   6.55
12/20/2007 08:45:46, 3830, 708,  33.60,  11.04,   6.59
12/20/2007 08:45:46, 3830, 709,  43.24,  14.22,   6.61
12/20/2007 08:46:45, 3830, 706,  49.94,  16.42,   6.60
12/20/2007 08:46:45, 3830, 707,  46.19,  15.16,   6.55
12/20/2007 08:46:45, 3830, 708,  33.59,  11.04,   6.59
12/20/2007 08:46:45, 3830, 709,  43.24,  14.22,   6.61
12/20/2007 08:47:46, 3830, 706,  49.93,  16.41,   6.60
12/20/2007 08:47:46, 3830, 707,  46.18,  15.16,   6.55
12/20/2007 08:47:46, 3830, 708,  33.60,  11.04,   6.59
12/20/2007 08:47:46, 3830, 709,  43.25,  14.22,   6.61
12/20/2007 08:48:46, 3830, 706,  49.92,  16.41,   6.60
12/20/2007 08:48:46, 3830, 707,  46.18,  15.16,   6.55
12/20/2007 08:48:46, 3830, 708,  33.60,  11.04,   6.59
12/20/2007 08:48:46, 3830, 709,  43.24,  14.22,   6.61
12/20/2007 08:49:45, 3830, 706,  49.92,  16.41,   6.60
12/20/2007 08:49:45, 3830, 707,  46.19,  15.16,   6.54
12/20/2007 08:49:45, 3830, 708,  33.60,  11.04,   6.59
12/20/2007 08:49:45, 3830, 709,  43.25,  14.22,   6.61
12/20/2007 08:50:46, 3830, 706,  49.91,  16.41,   6.60
12/20/2007 08:50:46, 3830, 707,  46.17,  15.16,   6.54
12/20/2007 08:50:46, 3830, 708,  33.59,  11.04,   6.59
12/20/2007 08:50:46, 3830, 709,  43.25,  14.22,   6.61
12/20/2007 08:51:46, 3830, 706,  49.91,  16.41,   6.60
12/20/2007 08:51:46, 3830, 707,  46.19,  15.16,   6.54
12/20/2007 08:51:46, 3830, 708,  33.60,  11.04,   6.59
12/20/2007 08:51:46, 3830, 709,  43.25,  14.22,   6.61
12/20/2007 08:52:46, 3830, 706,  49.91,  16.41,   6.60
12/20/2007 08:52:46, 3830, 707,  46.18,  15.16,   6.55
12/20/2007 08:52:46, 3830, 708,  33.59,  11.04,   6.59
12/20/2007 08:52:47, 3830, 709,  43.25,  14.22,   6.61
12/20/2007 08:53:45, 3830, 706,  49.91,  16.41,   6.60
12/20/2007 08:53:45, 3830, 707,  46.18,  15.16,   6.55
12/20/2007 08:53:45, 3830, 708,  33.59,  11.04,   6.59
12/20/2007 08:53:45, 3830, 709,  43.26,  14.22,   6.61
12/20/2007 08:54:45, 3830, 706,  49.92,  16.41,   6.60
12/20/2007 08:54:45, 3830, 707,  46.19,  15.16,   6.55
12/20/2007 08:54:46, 3830, 708,  33.59,  11.04,   6.59
12/20/2007 08:54:46, 3830, 709,  43.25,  14.22,   6.61
12/20/2007 08:55:46, 3830, 706,  49.91,  16.41,   6.60
12/20/2007 08:55:46, 3830, 707,  46.18,  15.16,   6.55
12/20/2007 08:55:46, 3830, 708,  33.59,  11.04,   6.59
12/20/2007 08:55:46, 3830, 709,  43.25,  14.22,   6.61
12/20/2007 08:56:46, 3830, 706,  49.91,  16.41,   6.60
12/20/2007 08:56:46, 3830, 707,  46.19,  15.16,   6.55
12/20/2007 08:56:46, 3830, 708,  33.58,  11.04,   6.59
12/20/2007 08:56:46, 3830, 709,  43.25,  14.22,   6.61
12/20/2007 08:57:45, 3830, 706,  49.89,  16.40,   6.60
12/20/2007 08:57:45, 3830, 707,  46.19,  15.16,   6.55
12/20/2007 08:57:45, 3830, 708,  33.60,  11.04,   6.59
12/20/2007 08:57:45, 3830, 709,  43.27,  14.22,   6.61
12/20/2007 08:58:46, 3830, 706,  49.91,  16.41,   6.60
12/20/2007 08:58:46, 3830, 707,  46.20,  15.17,   6.54
12/20/2007 08:58:46, 3830, 708,  33.58,  11.04,   6.59
12/20/2007 08:58:46, 3830, 709,  43.26,  14.22,   6.61
12/20/2007 08:59:46, 3830, 706,  49.90,  16.40,   6.60
12/20/2007 08:59:46, 3830, 707,  46.20,  15.16,   6.54
12/20/2007 08:59:46, 3830, 708,  33.59,  11.04,   6.59
12/20/2007 08:59:46, 3830, 709,  43.27,  14.22,   6.61
12/20/2007 09:00:45, 3830, 706,  49.92,  16.41,   6.60
12/20/2007 09:00:45, 3830, 707,  46.21,  15.17,   6.54
12/20/2007 09:00:45, 3830, 708,  33.60,  11.04,   6.59
12/20/2007 09:00:45, 3830, 709,  43.26,  14.22,   6.61
12/20/2007 09:01:46, 3830, 706,  49.91,  16.40,   6.60
12/20/2007 09:01:46, 3830, 707,  46.20,  15.16,   6.54
12/20/2007 09:01:46, 3830, 708,  33.60,  11.04,   6.59
12/20/2007 09:01:46, 3830, 709,  43.26,  14.22,   6.61
12/20/2007 09:02:46, 3830, 706,  49.91,  16.41,   6.60
12/20/2007 09:02:46, 3830, 707,  46.21,  15.17,   6.54
12/20/2007 09:02:46, 3830, 708,  33.58,  11.03,   6.59
12/20/2007 09:02:46, 3830, 709,  43.26,  14.22,   6.61
12/20/2007 09:03:45, 3830, 706,  49.89,  16.40,   6.60
12/20/2007 09:03:45, 3830, 707,  46.21,  15.17,   6.54
12/20/2007 09:03:45, 3830, 708,  33.60,  11.04,   6.59
12/20/2007 09:03:45, 3830, 709,  43.27,  14.22,   6.61
12/20/2007 09:04:46, 3830, 706,  49.89,  16.40,   6.60
12/20/2007 09:04:46, 3830, 707,  46.21,  15.17,   6.54
12/20/2007 09:04:46, 3830, 708,  33.59,  11.04,   6.59
12/20/2007 09:04:46, 3830, 709,  43.27,  14.22,   6.60
12/20/2007 09:05:46, 3830, 706,  49.88,  16.39,   6.60
12/20/2007 09:05:46, 3830, 707,  46.22,  15.17,   6.54
12/20/2007 09:05:46, 3830, 708,  33.60,  11.04,   6.59
12/20/2007 09:05:46, 3830, 709,  43.28,  14.23,   6.60
12/20/2007 09:06:47, 3830, 706,  49.89,  16.40,   6.59
12/20/2007 09:06:47, 3830, 707,  46.22,  15.17,   6.54
12/20/2007 09:06:47, 3830, 708,  33.59,  11.04,   6.59
12/20/2007 09:06:47, 3830, 709,  43.27,  14.22,   6.60
12/20/2007 09:07:45, 3830, 706,  49.88,  16.39,   6.59
12/20/2007 09:07:45, 3830, 707,  46.22,  15.17,   6.54
12/20/2007 09:07:45, 3830, 708,  33.59,  11.04,   6.58
12/20/2007 09:07:45, 3830, 709,  43.28,  14.23,   6.60
12/20/2007 09:08:45, 3830, 706,  49.88,  16.39,   6.59
12/20/2007 09:08:46, 3830, 707,  46.22,  15.17,   6.54
12/20/2007 09:08:46, 3830, 708,  33.59,  11.04,   6.58
12/20/2007 09:08:46, 3830, 709,  43.27,  14.22,   6.60
12/20/2007 09:09:46, 3830, 706,  49.88,  16.39,   6.59
12/20/2007 09:09:46, 3830, 707,  46.23,  15.17,   6.54
12/20/2007 09:09:46, 3830, 708,  33.59,  11.04,   6.58
12/20/2007 09:09:46, 3830, 709,  43.28,  14.23,   6.60
12/20/2007 09:10:46, 3830, 706,  49.89,  16.39,   6.59
12/20/2007 09:10:46, 3830, 707,  46.22,  15.17,   6.54
12/20/2007 09:10:46, 3830, 708,  33.59,  11.03,   6.58
12/20/2007 09:10:47, 3830, 709,  43.27,  14.22,   6.60
12/20/2007 09:11:45, 3830, 706,  49.88,  16.39,   6.59
12/20/2007 09:11:45, 3830, 707,  46.21,  15.17,   6.53
12/20/2007 09:11:45, 3830, 708,  33.60,  11.04,   6.58
12/20/2007 09:11:45, 3830, 709,  43.29,  14.23,   6.60
12/20/2007 09:12:46, 3830, 706,  49.90,  16.40,   6.59
12/20/2007 09:12:46, 3830, 707,  46.20,  15.16,   6.53
12/20/2007 09:12:46, 3830, 708,  33.59,  11.04,   6.58
12/20/2007 09:12:46, 3830, 709,  43.28,  14.23,   6.60
12/20/2007 09:13:46, 3830, 706,  49.89,  16.39,   6.59
12/20/2007 09:13:46, 3830, 707,  46.21,  15.16,   6.53
12/20/2007 09:13:46, 3830, 708,  33.59,  11.04,   6.58
12/20/2007 09:13:46, 3830, 709,  43.30,  14.23,   6.60
12/20/2007 09:14:47, 3830, 706,  49.89,  16.39,   6.59
12/20/2007 09:14:47, 3830, 707,  46.20,  15.16,   6.53
12/20/2007 09:14:47, 3830, 708,  33.59,  11.03,   6.58
12/20/2007 09:14:47, 3830, 709,  43.29,  14.23,   6.59
12/20/2007 09:15:45, 3830, 706,  49.89,  16.39,   6.58
12/20/2007 09:15:45, 3830, 707,  46.20,  15.16,   6.53
12/20/2007 09:15:45, 3830, 708,  33.60,  11.04,   6.57
12/20/2007 09:15:45, 3830, 709,  43.30,  14.23,   6.59
12/20/2007 09:16:46, 3830, 706,  49.90,  16.39,   6.58
12/20/2007 09:16:46, 3830, 707,  46.20,  15.16,   6.53
12/20/2007 09:16:46, 3830, 708,  33.59,  11.03,   6.57
12/20/2007 09:16:46, 3830, 709,  43.30,  14.23,   6.59
12/20/2007 09:17:46, 3830, 706,  49.87,  16.38,   6.58
12/20/2007 09:17:46, 3830, 707,  46.20,  15.16,   6.53
12/20/2007 09:17:46, 3830, 708,  33.60,  11.03,   6.57
12/20/2007 09:17:46, 3830, 709,  43.29,  14.23,   6.59
12/20/2007 09:18:46, 3830, 706,  49.89,  16.39,   6.58
12/20/2007 09:18:46, 3830, 707,  46.19,  15.16,   6.53
12/20/2007 09:18:46, 3830, 708,  33.60,  11.03,   6.57
12/20/2007 09:18:46, 3830, 709,  43.30,  14.23,   6.59
12/20/2007 09:19:45, 3830, 706,  49.87,  16.38,   6.58
12/20/2007 09:19:45, 3830, 707,  46.20,  15.16,   6.53
12/20/2007 09:19:45, 3830, 708,  33.60,  11.03,   6.57
12/20/2007 09:19:45, 3830, 709,  43.30,  14.23,   6.59
12/20/2007 09:20:46, 3830, 706,  49.88,  16.39,   6.58
12/20/2007 09:20:46, 3830, 707,  46.20,  15.16,   6.53
12/20/2007 09:20:46, 3830, 708,  33.59,  11.03,   6.57
12/20/2007 09:20:46, 3830, 709,  43.29,  14.23,   6.59
12/20/2007 09:21:46, 3830, 706,  49.86,  16.38,   6.58
12/20/2007 09:21:46, 3830, 707,  46.18,  15.15,   6.52
12/20/2007 09:21:46, 3830, 708,  33.61,  11.04,   6.57
12/20/2007 09:21:46, 3830, 709,  43.31,  14.23,   6.59
12/20/2007 09:22:47, 3830, 706,  49.88,  16.39,   6.58
12/20/2007 09:22:47, 3830, 707,  46.18,  15.15,   6.52
12/20/2007 09:22:47, 3830, 708,  33.60,  11.03,   6.57
12/20/2007 09:22:47, 3830, 709,  43.31,  14.23,   6.58
12/20/2007 09:23:45, 3830, 706,  49.89,  16.39,   6.58
12/20/2007 09:23:45, 3830, 707,  46.19,  15.15,   6.52
12/20/2007 09:23:45, 3830, 708,  33.61,  11.04,   6.56
12/20/2007 09:23:45, 3830, 709,  43.31,  14.23,   6.58
12/20/2007 09:24:46, 3830, 706,  49.90,  16.39,   6.57
12/20/2007 09:24:46, 3830, 707,  46.19,  15.15,   6.52
12/20/2007 09:24:46, 3830, 708,  33.60,  11.03,   6.56
12/20/2007 09:24:46, 3830, 709,  43.30,  14.23,   6.58
12/20/2007 09:25:46, 3830, 706,  49.89,  16.39,   6.57
12/20/2007 09:25:46, 3830, 707,  46.18,  15.15,   6.52
12/20/2007 09:25:46, 3830, 708,  33.59,  11.03,   6.56
12/20/2007 09:25:46, 3830, 709,  43.32,  14.23,   6.58
12/20/2007 09:26:46, 3830, 706,  49.89,  16.39,   6.57
12/20/2007 09:26:46, 3830, 707,  46.17,  15.15,   6.52
12/20/2007 09:26:46, 3830, 708,  33.60,  11.03,   6.56
12/20/2007 09:26:47, 3830, 709,  43.31,  14.23,   6.58
12/20/2007 09:27:45, 3830, 706,  49.87,  16.38,   6.57
12/20/2007 09:27:45, 3830, 707,  46.15,  15.14,   6.52
12/20/2007 09:27:45, 3830, 708,  33.60,  11.03,   6.56
12/20/2007 09:27:45, 3830, 709,  43.32,  14.23,   6.58
12/20/2007 09:28:46, 3830, 706,  49.89,  16.39,   6.57
12/20/2007 09:28:46, 3830, 707,  46.15,  15.14,   6.52
12/20/2007 09:28:46, 3830, 708,  33.60,  11.03,   6.56
12/20/2007 09:28:46, 3830, 709,  43.32,  14.23,   6.58
12/20/2007 09:29:46, 3830, 706,  49.87,  16.38,   6.57
12/20/2007 09:29:46, 3830, 707,  46.16,  15.14,   6.52
12/20/2007 09:29:46, 3830, 708,  33.60,  11.03,   6.56
12/20/2007 09:29:46, 3830, 709,  43.32,  14.23,   6.58
12/20/2007 09:30:47, 3830, 706,  49.89,  16.39,   6.57
12/20/2007 09:30:47, 3830, 707,  46.18,  15.15,   6.52
12/20/2007 09:30:47, 3830, 708,  33.60,  11.03,   6.56
12/20/2007 09:30:47, 3830, 709,  43.32,  14.23,   6.58
12/20/2007 09:31:45, 3830, 706,  49.86,  16.38,   6.57
12/20/2007 09:31:45, 3830, 707,  46.22,  15.16,   6.52
12/20/2007 09:31:45, 3830, 708,  33.60,  11.03,   6.56
12/20/2007 09:31:45, 3830, 709,  43.33,  14.23,   6.58
12/20/2007 09:32:46, 3830, 706,  49.86,  16.38,   6.57
12/20/2007 09:32:46, 3830, 707,  46.23,  15.17,   6.52
12/20/2007 09:32:46, 3830, 708,  33.60,  11.03,   6.56
12/20/2007 09:32:46, 3830, 709,  43.32,  14.23,   6.58
12/20/2007 09:33:46, 3830, 706,  49.85,  16.37,   6.57
12/20/2007 09:33:46, 3830, 707,  46.24,  15.17,   6.52
12/20/2007 09:33:46, 3830, 708,  33.60,  11.03,   6.56
12/20/2007 09:33:46, 3830, 709,  43.33,  14.23,   6.58
12/20/2007 09:34:46, 3830, 706,  49.85,  16.37,   6.57
12/20/2007 09:34:46, 3830, 707,  46.23,  15.17,   6.52
12/20/2007 09:34:46, 3830, 708,  33.59,  11.03,   6.56
12/20/2007 09:34:46, 3830, 709,  43.32,  14.23,   6.57
12/20/2007 09:35:45, 3830, 706,  49.85,  16.37,   6.57
12/20/2007 09:35:45, 3830, 707,  46.23,  15.17,   6.52
12/20/2007 09:35:45, 3830, 708,  33.60,  11.03,   6.56
12/20/2007 09:35:45, 3830, 709,  43.33,  14.23,   6.57
12/20/2007 09:36:46, 3830, 706,  49.86,  16.38,   6.57
12/20/2007 09:36:46, 3830, 707,  46.23,  15.17,   6.51
12/20/2007 09:36:46, 3830, 708,  33.59,  11.03,   6.56
12/20/2007 09:36:46, 3830, 709,  43.32,  14.23,   6.57
12/20/2007 09:37:46, 3830, 706,  49.86,  16.37,   6.57
12/20/2007 09:37:46, 3830, 707,  46.22,  15.16,   6.52
12/20/2007 09:37:46, 3830, 708,  33.60,  11.03,   6.56
12/20/2007 09:37:46, 3830, 709,  43.34,  14.24,   6.57
12/20/2007 09:38:47, 3830, 706,  49.85,  16.37,   6.57
12/20/2007 09:38:47, 3830, 707,  46.23,  15.16,   6.51
12/20/2007 09:38:47, 3830, 708,  33.59,  11.03,   6.56
12/20/2007 09:38:47, 3830, 709,  43.32,  14.23,   6.57
12/20/2007 09:39:45, 3830, 706,  49.84,  16.37,   6.57
12/20/2007 09:39:45, 3830, 707,  46.22,  15.16,   6.51
12/20/2007 09:39:45, 3830, 708,  33.60,  11.03,   6.56
12/20/2007 09:39:45, 3830, 709,  43.34,  14.23,   6.57
12/20/2007 09:40:45, 3830, 706,  49.85,  16.37,   6.57
12/20/2007 09:40:45, 3830, 707,  46.21,  15.16,   6.52
12/20/2007 09:40:46, 3830, 708,  33.59,  11.03,   6.56
12/20/2007 09:40:46, 3830, 709,  43.33,  14.23,   6.57
12/20/2007 09:41:46, 3830, 706,  49.85,  16.37,   6.57
12/20/2007 09:41:46, 3830, 707,  46.21,  15.16,   6.52
12/20/2007 09:41:46, 3830, 708,  33.60,  11.03,   6.56
12/20/2007 09:41:46, 3830, 709,  43.34,  14.24,   6.57
12/20/2007 09:42:46, 3830, 706,  49.86,  16.37,   6.57
12/20/2007 09:42:46, 3830, 707,  46.20,  15.16,   6.52
12/20/2007 09:42:46, 3830, 708,  33.60,  11.03,   6.56
12/20/2007 09:42:46, 3830, 709,  43.33,  14.23,   6.57
12/20/2007 09:43:45, 3830, 706,  49.84,  16.37,   6.57
12/20/2007 09:43:45, 3830, 707,  46.23,  15.16,   6.51
12/20/2007 09:43:45, 3830, 708,  33.60,  11.03,   6.56
12/20/2007 09:43:45, 3830, 709,  43.34,  14.24,   6.57
12/20/2007 09:44:46, 3830, 706,  49.84,  16.37,   6.57
12/20/2007 09:44:46, 3830, 707,  46.40,  15.22,   6.51
12/20/2007 09:44:46, 3830, 708,  33.59,  11.03,   6.55
12/20/2007 09:44:46, 3830, 709,  43.34,  14.23,   6.57
12/20/2007 09:45:46, 3830, 706,  49.83,  16.36,   6.57
12/20/2007 09:45:46, 3830, 707,  46.45,  15.24,   6.51
12/20/2007 09:45:46, 3830, 708,  33.59,  11.03,   6.56
12/20/2007 09:45:46, 3830, 709,  43.34,  14.24,   6.57
12/20/2007 09:46:45, 3830, 706,  49.86,  16.37,   6.57
12/20/2007 09:46:45, 3830, 707,  46.44,  15.23,   6.51
12/20/2007 09:46:45, 3830, 708,  33.59,  11.03,   6.55
12/20/2007 09:46:45, 3830, 709,  43.33,  14.23,   6.57
12/20/2007 09:47:46, 3830, 706,  49.84,  16.37,   6.57
12/20/2007 09:47:46, 3830, 707,  46.44,  15.23,   6.51
12/20/2007 09:47:46, 3830, 708,  33.59,  11.03,   6.55
12/20/2007 09:47:46, 3830, 709,  43.34,  14.24,   6.57
12/20/2007 09:48:46, 3830, 706,  49.84,  16.37,   6.57
12/20/2007 09:48:46, 3830, 707,  46.47,  15.24,   6.51
12/20/2007 09:48:46, 3830, 708,  33.58,  11.02,   6.55
12/20/2007 09:48:46, 3830, 709,  43.34,  14.24,   6.57
12/20/2007 09:49:45, 3830, 706,  49.84,  16.37,   6.56
12/20/2007 09:49:45, 3830, 707,  46.48,  15.25,   6.51
12/20/2007 09:49:45, 3830, 708,  33.58,  11.03,   6.55
12/20/2007 09:49:45, 3830, 709,  43.35,  14.24,   6.57
12/20/2007 09:50:46, 3830, 706,  49.84,  16.37,   6.56
12/20/2007 09:50:46, 3830, 707,  46.47,  15.24,   6.51
12/20/2007 09:50:46, 3830, 708,  33.58,  11.02,   6.55
12/20/2007 09:50:46, 3830, 709,  43.34,  14.24,   6.57
12/20/2007 09:51:46, 3830, 706,  49.83,  16.37,   6.56
12/20/2007 09:51:46, 3830, 707,  46.46,  15.24,   6.51
12/20/2007 09:51:46, 3830, 708,  33.59,  11.03,   6.55
12/20/2007 09:51:46, 3830, 709,  43.34,  14.24,   6.57
12/20/2007 09:52:47, 3830, 706,  49.84,  16.37,   6.56
12/20/2007 09:52:47, 3830, 707,  46.44,  15.23,   6.51
12/20/2007 09:52:47, 3830, 708,  33.58,  11.03,   6.55
12/20/2007 09:52:47, 3830, 709,  43.35,  14.24,   6.57
12/20/2007 09:53:45, 3830, 706,  49.82,  16.36,   6.57
12/20/2007 09:53:45, 3830, 707,  46.42,  15.23,   6.51
12/20/2007 09:53:45, 3830, 708,  33.59,  11.03,   6.55
12/20/2007 09:53:45, 3830, 709,  43.35,  14.24,   6.57
12/20/2007 09:54:46, 3830, 706,  49.83,  16.36,   6.57
12/20/2007 09:54:46, 3830, 707,  46.41,  15.22,   6.51
12/20/2007 09:54:46, 3830, 708,  33.58,  11.02,   6.55
12/20/2007 09:54:46, 3830, 709,  43.34,  14.24,   6.57
12/20/2007 09:55:46, 3830, 706,  49.81,  16.36,   6.57
12/20/2007 09:55:46, 3830, 707,  46.42,  15.23,   6.51
12/20/2007 09:55:46, 3830, 708,  33.59,  11.03,   6.55
12/20/2007 09:55:46, 3830, 709,  43.35,  14.24,   6.57
12/20/2007 09:56:46, 3830, 706,  49.83,  16.37,   6.57
12/20/2007 09:56:46, 3830, 707,  46.42,  15.23,   6.51
12/20/2007 09:56:47, 3830, 708,  33.58,  11.02,   6.56
12/20/2007 09:56:47, 3830, 709,  43.35,  14.24,   6.57
12/20/2007 09:57:45, 3830, 706,  49.81,  16.36,   6.57
12/20/2007 09:57:45, 3830, 707,  46.42,  15.23,   6.51
12/20/2007 09:57:45, 3830, 708,  33.58,  11.03,   6.56
12/20/2007 09:57:45, 3830, 709,  43.35,  14.24,   6.57
12/20/2007 09:58:45, 3830, 706,  49.81,  16.36,   6.57
12/20/2007 09:58:46, 3830, 707,  46.42,  15.23,   6.51
12/20/2007 09:58:46, 3830, 708,  33.58,  11.02,   6.56
12/20/2007 09:58:46, 3830, 709,  43.35,  14.24,   6.57
12/20/2007 09:59:46, 3830, 706,  49.81,  16.36,   6.57
12/20/2007 09:59:46, 3830, 707,  46.39,  15.22,   6.52
12/20/2007 09:59:46, 3830, 708,  33.57,  11.02,   6.56
12/20/2007 09:59:46, 3830, 709,  43.35,  14.24,   6.57
12/20/2007 10:00:46, 3830, 706,  49.82,  16.36,   6.57
12/20/2007 10:00:46, 3830, 707,  46.36,  15.21,   6.52
12/20/2007 10:00:46, 3830, 708,  33.58,  11.02,   6.56
12/20/2007 10:00:46, 3830, 709,  43.35,  14.24,   6.58
12/20/2007 10:01:45, 3830, 706,  49.80,  16.36,   6.57
12/20/2007 10:01:45, 3830, 707,  46.34,  15.20,   6.52
12/20/2007 10:01:45, 3830, 708,  33.57,  11.02,   6.56
12/20/2007 10:01:45, 3830, 709,  43.36,  14.24,   6.58
12/20/2007 10:02:46, 3830, 706,  49.80,  16.36,   6.57
12/20/2007 10:02:46, 3830, 707,  46.32,  15.19,   6.52
12/20/2007 10:02:46, 3830, 708,  33.57,  11.02,   6.56
12/20/2007 10:02:46, 3830, 709,  43.35,  14.24,   6.58
12/20/2007 10:03:46, 3830, 706,  49.79,  16.35,   6.57
12/20/2007 10:03:46, 3830, 707,  46.30,  15.19,   6.52
12/20/2007 10:03:46, 3830, 708,  33.57,  11.02,   6.56
12/20/2007 10:03:46, 3830, 709,  43.36,  14.24,   6.58
12/20/2007 10:04:47, 3830, 706,  49.79,  16.35,   6.57
12/20/2007 10:04:47, 3830, 707,  46.28,  15.18,   6.52
12/20/2007 10:04:47, 3830, 708,  33.57,  11.02,   6.56
12/20/2007 10:04:47, 3830, 709,  43.35,  14.24,   6.58
12/20/2007 10:05:45, 3830, 706,  49.78,  16.35,   6.57
12/20/2007 10:05:45, 3830, 707,  46.26,  15.18,   6.52
12/20/2007 10:05:45, 3830, 708,  33.57,  11.02,   6.56
12/20/2007 10:05:45, 3830, 709,  43.36,  14.24,   6.58
12/20/2007 10:06:45, 3830, 706,  49.78,  16.35,   6.57
12/20/2007 10:06:46, 3830, 707,  46.26,  15.18,   6.52
12/20/2007 10:06:46, 3830, 708,  33.57,  11.02,   6.56
12/20/2007 10:06:46, 3830, 709,  43.35,  14.24,   6.58
12/20/2007 10:07:46, 3830, 706,  49.78,  16.35,   6.58
12/20/2007 10:07:46, 3830, 707,  46.24,  15.17,   6.52
12/20/2007 10:07:46, 3830, 708,  33.57,  11.02,   6.56
12/20/2007 10:07:46, 3830, 709,  43.36,  14.25,   6.58
12/20/2007 10:08:46, 3830, 706,  49.79,  16.36,   6.58
12/20/2007 10:08:46, 3830, 707,  46.23,  15.17,   6.52
12/20/2007 10:08:46, 3830, 708,  33.57,  11.02,   6.56
12/20/2007 10:08:47, 3830, 709,  43.35,  14.24,   6.59
12/20/2007 10:09:45, 3830, 706,  49.78,  16.36,   6.58
12/20/2007 10:09:45, 3830, 707,  46.22,  15.17,   6.53
12/20/2007 10:09:45, 3830, 708,  33.57,  11.02,   6.57
12/20/2007 10:09:45, 3830, 709,  43.36,  14.25,   6.59
12/20/2007 10:10:46, 3830, 706,  49.80,  16.36,   6.58
12/20/2007 10:10:46, 3830, 707,  46.21,  15.16,   6.53
12/20/2007 10:10:46, 3830, 708,  33.56,  11.02,   6.57
12/20/2007 10:10:46, 3830, 709,  43.35,  14.25,   6.59
12/20/2007 10:11:46, 3830, 706,  49.78,  16.36,   6.58
12/20/2007 10:11:46, 3830, 707,  46.20,  15.16,   6.53
12/20/2007 10:11:46, 3830, 708,  33.56,  11.02,   6.57
12/20/2007 10:11:46, 3830, 709,  43.36,  14.25,   6.59
12/20/2007 10:12:47, 3830, 706,  49.80,  16.36,   6.59
12/20/2007 10:12:47, 3830, 707,  46.22,  15.17,   6.53
12/20/2007 10:12:47, 3830, 708,  33.56,  11.02,   6.57
12/20/2007 10:12:47, 3830, 709,  43.35,  14.25,   6.59
12/20/2007 10:13:45, 3830, 706,  49.79,  16.36,   6.59
12/20/2007 10:13:45, 3830, 707,  46.24,  15.18,   6.53
12/20/2007 10:13:45, 3830, 708,  33.56,  11.02,   6.58
12/20/2007 10:13:45, 3830, 709,  43.35,  14.25,   6.60
12/20/2007 10:14:46, 3830, 706,  49.80,  16.37,   6.59
12/20/2007 10:14:46, 3830, 707,  46.27,  15.19,   6.54
12/20/2007 10:14:46, 3830, 708,  33.54,  11.02,   6.58
12/20/2007 10:14:46, 3830, 709,  43.35,  14.25,   6.60
12/20/2007 10:15:46, 3830, 706,  49.79,  16.36,   6.60
12/20/2007 10:15:46, 3830, 707,  46.26,  15.18,   6.54
12/20/2007 10:15:46, 3830, 708,  33.55,  11.02,   6.59
12/20/2007 10:15:46, 3830, 709,  43.35,  14.25,   6.61
12/20/2007 10:16:45, 3830, 706,  49.78,  16.36,   6.60
12/20/2007 10:16:45, 3830, 707,  46.27,  15.19,   6.54
12/20/2007 10:16:45, 3830, 708,  33.54,  11.02,   6.59
12/20/2007 10:16:45, 3830, 709,  43.35,  14.25,   6.61
12/20/2007 10:17:45, 3830, 706,  49.79,  16.37,   6.60
12/20/2007 10:17:45, 3830, 707,  46.29,  15.20,   6.55
12/20/2007 10:17:45, 3830, 708,  33.54,  11.02,   6.59
12/20/2007 10:17:45, 3830, 709,  43.35,  14.25,   6.61
12/20/2007 10:18:45, 3830, 706,  49.79,  16.37,   6.61
12/20/2007 10:18:46, 3830, 707,  46.31,  15.20,   6.55
12/20/2007 10:18:46, 3830, 708,  33.53,  11.02,   6.60
12/20/2007 10:18:46, 3830, 709,  43.34,  14.25,   6.62
12/20/2007 10:19:46, 3830, 706,  49.76,  16.36,   6.61
12/20/2007 10:19:46, 3830, 707,  46.33,  15.21,   6.55
12/20/2007 10:19:46, 3830, 708,  33.53,  11.02,   6.60
12/20/2007 10:19:46, 3830, 709,  43.33,  14.25,   6.62
12/20/2007 10:20:46, 3830, 706,  49.77,  16.37,   6.62
12/20/2007 10:20:46, 3830, 707,  46.32,  15.21,   6.56
12/20/2007 10:20:46, 3830, 708,  33.53,  11.02,   6.60
12/20/2007 10:20:46, 3830, 709,  43.33,  14.25,   6.63
12/20/2007 10:21:45, 3830, 706,  49.77,  16.37,   6.62
12/20/2007 10:21:45, 3830, 707,  46.30,  15.21,   6.56
12/20/2007 10:21:45, 3830, 708,  33.54,  11.02,   6.61
12/20/2007 10:21:45, 3830, 709,  43.33,  14.25,   6.63
12/20/2007 10:22:46, 3830, 706,  49.76,  16.37,   6.63
12/20/2007 10:22:46, 3830, 707,  46.30,  15.21,   6.57
12/20/2007 10:22:46, 3830, 708,  33.52,  11.02,   6.61
12/20/2007 10:22:46, 3830, 709,  43.33,  14.25,   6.63
12/20/2007 10:23:46, 3830, 706,  49.76,  16.37,   6.63
12/20/2007 10:23:46, 3830, 707,  46.29,  15.21,   6.57
12/20/2007 10:23:46, 3830, 708,  33.52,  11.02,   6.62
12/20/2007 10:23:46, 3830, 709,  43.34,  14.26,   6.64
12/20/2007 10:24:47, 3830, 706,  49.75,  16.37,   6.63
12/20/2007 10:24:47, 3830, 707,  46.28,  15.20,   6.57
12/20/2007 10:24:47, 3830, 708,  33.51,  11.02,   6.62
12/20/2007 10:24:47, 3830, 709,  43.33,  14.26,   6.64
12/20/2007 10:25:45, 3830, 706,  49.76,  16.37,   6.64
12/20/2007 10:25:45, 3830, 707,  46.29,  15.21,   6.58
12/20/2007 10:25:45, 3830, 708,  33.52,  11.02,   6.62
12/20/2007 10:25:45, 3830, 709,  43.33,  14.26,   6.65
12/20/2007 10:26:45, 3830, 706,  49.75,  16.37,   6.64
12/20/2007 10:26:45, 3830, 707,  46.31,  15.21,   6.58
12/20/2007 10:26:46, 3830, 708,  33.51,  11.02,   6.63
12/20/2007 10:26:46, 3830, 709,  43.32,  14.26,   6.65
12/20/2007 10:27:46, 3830, 706,  49.75,  16.37,   6.65
12/20/2007 10:27:46, 3830, 707,  46.31,  15.22,   6.58
12/20/2007 10:27:46, 3830, 708,  33.51,  11.02,   6.63
12/20/2007 10:27:46, 3830, 709,  43.33,  14.26,   6.66
12/20/2007 10:28:46, 3830, 706,  49.72,  16.36,   6.65
12/20/2007 10:28:46, 3830, 707,  46.29,  15.21,   6.59
12/20/2007 10:28:46, 3830, 708,  33.49,  11.02,   6.64
12/20/2007 10:28:46, 3830, 709,  43.32,  14.26,   6.66
12/20/2007 10:29:45, 3830, 706,  49.71,  16.36,   6.65
12/20/2007 10:29:45, 3830, 707,  46.27,  15.20,   6.59
12/20/2007 10:29:45, 3830, 708,  33.50,  11.02,   6.64
12/20/2007 10:29:45, 3830, 709,  43.33,  14.26,   6.66
12/20/2007 10:30:46, 3830, 706,  49.70,  16.36,   6.66
12/20/2007 10:30:46, 3830, 707,  46.27,  15.20,   6.59
12/20/2007 10:30:46, 3830, 708,  33.49,  11.02,   6.64
12/20/2007 10:30:46, 3830, 709,  43.32,  14.26,   6.66
12/20/2007 10:31:46, 3830, 706,  49.68,  16.35,   6.66
12/20/2007 10:31:46, 3830, 707,  46.30,  15.22,   6.59
12/20/2007 10:31:46, 3830, 708,  33.50,  11.02,   6.65
12/20/2007 10:31:46, 3830, 709,  43.33,  14.26,   6.67
12/20/2007 10:32:47, 3830, 706,  49.69,  16.35,   6.66
12/20/2007 10:32:47, 3830, 707,  46.27,  15.21,   6.60
12/20/2007 10:32:47, 3830, 708,  33.48,  11.02,   6.65
12/20/2007 10:32:47, 3830, 709,  43.32,  14.26,   6.67
12/20/2007 10:33:45, 3830, 706,  49.67,  16.35,   6.67
12/20/2007 10:33:45, 3830, 707,  46.24,  15.20,   6.60
12/20/2007 10:33:45, 3830, 708,  33.50,  11.02,   6.65
12/20/2007 10:33:45, 3830, 709,  43.32,  14.26,   6.67
12/20/2007 10:34:45, 3830, 706,  49.67,  16.35,   6.67
12/20/2007 10:34:46, 3830, 707,  46.29,  15.22,   6.60
12/20/2007 10:34:46, 3830, 708,  33.48,  11.02,   6.65
12/20/2007 10:34:46, 3830, 709,  43.32,  14.26,   6.68
12/20/2007 10:35:46, 3830, 706,  49.67,  16.35,   6.67
12/20/2007 10:35:46, 3830, 707,  46.20,  15.19,   6.61
12/20/2007 10:35:46, 3830, 708,  33.49,  11.02,   6.66
12/20/2007 10:35:46, 3830, 709,  43.31,  14.26,   6.68
12/20/2007 10:36:46, 3830, 706,  49.66,  16.35,   6.68
12/20/2007 10:36:46, 3830, 707,  46.11,  15.16,   6.62
12/20/2007 10:36:46, 3830, 708,  33.48,  11.02,   6.66
12/20/2007 10:36:46, 3830, 709,  43.31,  14.26,   6.68
12/20/2007 10:37:45, 3830, 706,  49.67,  16.36,   6.69
12/20/2007 10:37:45, 3830, 707,  46.09,  15.16,   6.62
12/20/2007 10:37:45, 3830, 708,  33.48,  11.02,   6.67
12/20/2007 10:37:45, 3830, 709,  43.32,  14.27,   6.69
12/20/2007 10:38:46, 3830, 706,  49.64,  16.35,   6.70
12/20/2007 10:38:46, 3830, 707,  46.08,  15.15,   6.62
12/20/2007 10:38:46, 3830, 708,  33.44,  11.01,   6.67
12/20/2007 10:38:46, 3830, 709,  43.31,  14.27,   6.69
12/20/2007 10:39:46, 3830, 706,  49.63,  16.35,   6.70
12/20/2007 10:39:46, 3830, 707,  46.05,  15.15,   6.63
12/20/2007 10:39:46, 3830, 708,  33.47,  11.02,   6.67
12/20/2007 10:39:46, 3830, 709,  43.31,  14.27,   6.70
12/20/2007 10:40:47, 3830, 706,  49.62,  16.35,   6.71
12/20/2007 10:40:47, 3830, 707,  45.95,  15.12,   6.64
12/20/2007 10:40:47, 3830, 708,  33.44,  11.01,   6.68
12/20/2007 10:40:47, 3830, 709,  43.30,  14.27,   6.70
12/20/2007 10:41:45, 3830, 706,  49.60,  16.35,   6.71
12/20/2007 10:41:45, 3830, 707,  45.91,  15.11,   6.66
12/20/2007 10:41:45, 3830, 708,  33.44,  11.01,   6.69
12/20/2007 10:41:45, 3830, 709,  43.31,  14.27,   6.71
12/20/2007 10:42:45, 3830, 706,  49.63,  16.36,   6.72
12/20/2007 10:42:45, 3830, 707,  45.90,  15.11,   6.67
12/20/2007 10:42:46, 3830, 708,  33.40,  11.00,   6.70
12/20/2007 10:42:46, 3830, 709,  43.29,  14.27,   6.71
12/20/2007 10:43:46, 3830, 706,  49.62,  16.36,   6.72
12/20/2007 10:43:46, 3830, 707,  45.87,  15.11,   6.68
12/20/2007 10:43:46, 3830, 708,  33.40,  11.00,   6.70
12/20/2007 10:43:46, 3830, 709,  43.31,  14.27,   6.72
12/20/2007 10:44:46, 3830, 706,  49.65,  16.36,   6.72
12/20/2007 10:44:46, 3830, 707,  45.85,  15.10,   6.68
12/20/2007 10:44:46, 3830, 708,  33.40,  11.00,   6.70
12/20/2007 10:44:46, 3830, 709,  43.34,  14.28,   6.72
12/20/2007 10:45:45, 3830, 706,  49.67,  16.37,   6.72
12/20/2007 10:45:45, 3830, 707,  45.87,  15.10,   6.68
12/20/2007 10:45:45, 3830, 708,  33.42,  11.01,   6.70
12/20/2007 10:45:45, 3830, 709,  43.37,  14.29,   6.72
12/20/2007 10:46:46, 3830, 706,  49.70,  16.38,   6.72
12/20/2007 10:46:46, 3830, 707,  45.87,  15.10,   6.68
12/20/2007 10:46:46, 3830, 708,  33.43,  11.02,   6.70
12/20/2007 10:46:46, 3830, 709,  43.40,  14.30,   6.72
12/20/2007 10:47:46, 3830, 706,  49.74,  16.40,   6.72
12/20/2007 10:47:46, 3830, 707,  45.99,  15.15,   6.68
12/20/2007 10:47:46, 3830, 708,  33.46,  11.02,   6.71
12/20/2007 10:47:46, 3830, 709,  43.43,  14.31,   6.72
12/20/2007 10:48:47, 3830, 706,  49.79,  16.41,   6.72
12/20/2007 10:48:47, 3830, 707,  46.14,  15.20,   6.68
12/20/2007 10:48:47, 3830, 708,  33.49,  11.03,   6.71
12/20/2007 10:48:47, 3830, 709,  43.46,  14.33,   6.72
12/20/2007 10:49:45, 3830, 706,  49.81,  16.42,   6.73
12/20/2007 10:49:45, 3830, 707,  46.17,  15.20,   6.68
12/20/2007 10:49:45, 3830, 708,  33.50,  11.04,   6.72
12/20/2007 10:49:45, 3830, 709,  43.49,  14.34,   6.73
12/20/2007 10:50:45, 3830, 706,  49.85,  16.44,   6.74
12/20/2007 10:50:45, 3830, 707,  46.17,  15.21,   6.69
12/20/2007 10:50:45, 3830, 708,  33.51,  11.04,   6.73
12/20/2007 10:50:46, 3830, 709,  43.52,  14.35,   6.74
12/20/2007 10:51:46, 3830, 706,  49.86,  16.45,   6.75
12/20/2007 10:51:46, 3830, 707,  46.12,  15.19,   6.70
12/20/2007 10:51:46, 3830, 708,  33.53,  11.05,   6.74
12/20/2007 10:51:46, 3830, 709,  43.55,  14.36,   6.75
12/20/2007 10:52:46, 3830, 706,  49.91,  16.47,   6.76
12/20/2007 10:52:46, 3830, 707,  46.06,  15.18,   6.71
12/20/2007 10:52:46, 3830, 708,  33.53,  11.06,   6.75
12/20/2007 10:52:46, 3830, 709,  43.57,  14.38,   6.76
12/20/2007 10:53:45, 3830, 706,  49.90,  16.47,   6.78
12/20/2007 10:53:45, 3830, 707,  46.04,  15.18,   6.72
12/20/2007 10:53:45, 3830, 708,  33.55,  11.07,   6.77
12/20/2007 10:53:45, 3830, 709,  43.58,  14.39,   6.78
12/20/2007 10:54:46, 3830, 706,  49.94,  16.49,   6.80
12/20/2007 10:54:46, 3830, 707,  46.04,  15.18,   6.74
12/20/2007 10:54:46, 3830, 708,  33.55,  11.08,   6.79
12/20/2007 10:54:46, 3830, 709,  43.61,  14.40,   6.80
12/20/2007 10:55:46, 3830, 706,  49.94,  16.50,   6.82
12/20/2007 10:55:46, 3830, 707,  46.07,  15.20,   6.76
12/20/2007 10:55:46, 3830, 708,  33.54,  11.08,   6.82
12/20/2007 10:55:46, 3830, 709,  43.61,  14.41,   6.83
12/20/2007 10:56:46, 3830, 706,  49.97,  16.52,   6.85
12/20/2007 10:56:47, 3830, 707,  46.09,  15.22,   6.79
12/20/2007 10:56:47, 3830, 708,  33.55,  11.09,   6.85
12/20/2007 10:56:47, 3830, 709,  43.65,  14.43,   6.85
12/20/2007 10:57:45, 3830, 706,  49.93,  16.52,   6.88
12/20/2007 10:57:45, 3830, 707,  46.00,  15.19,   6.81
12/20/2007 10:57:45, 3830, 708,  33.54,  11.10,   6.88
12/20/2007 10:57:45, 3830, 709,  43.64,  14.44,   6.89
12/20/2007 10:58:45, 3830, 706,  49.97,  16.55,   6.92
12/20/2007 10:58:45, 3830, 707,  46.03,  15.22,   6.85
12/20/2007 10:58:45, 3830, 708,  33.53,  11.10,   6.92
12/20/2007 10:58:45, 3830, 709,  43.65,  14.45,   6.93
12/20/2007 10:59:46, 3830, 706,  49.95,  16.56,   6.97
12/20/2007 10:59:46, 3830, 707,  46.05,  15.24,   6.89
12/20/2007 10:59:46, 3830, 708,  33.51,  11.11,   6.97
12/20/2007 10:59:46, 3830, 709,  43.63,  14.46,   6.97
12/20/2007 11:00:46, 3830, 706,  49.97,  16.58,   7.02
12/20/2007 11:00:46, 3830, 707,  46.02,  15.24,   6.93
12/20/2007 11:00:46, 3830, 708,  33.48,  11.11,   7.02
12/20/2007 11:00:46, 3830, 709,  43.63,  14.48,   7.02
12/20/2007 11:01:45, 3830, 706,  49.95,  16.60,   7.08
12/20/2007 11:01:45, 3830, 707,  46.02,  15.26,   6.98
12/20/2007 11:01:45, 3830, 708,  33.45,  11.12,   7.08
12/20/2007 11:01:45, 3830, 709,  43.59,  14.49,   7.08
12/20/2007 11:02:46, 3830, 706,  49.93,  16.62,   7.14
12/20/2007 11:02:46, 3830, 707,  46.01,  15.28,   7.05
12/20/2007 11:02:46, 3830, 708,  33.40,  11.12,   7.16
12/20/2007 11:02:46, 3830, 709,  43.58,  14.51,   7.16
12/20/2007 11:03:46, 3830, 706,  49.86,  16.63,   7.22
12/20/2007 11:03:46, 3830, 707,  45.96,  15.29,   7.12
12/20/2007 11:03:46, 3830, 708,  33.27,  11.10,   7.26
12/20/2007 11:03:46, 3830, 709,  43.54,  14.53,   7.25
12/20/2007 11:04:46, 3830, 706,  49.84,  16.66,   7.33
12/20/2007 11:04:46, 3830, 707,  45.80,  15.28,   7.23
12/20/2007 11:04:46, 3830, 708,  33.09,  11.08,   7.42
12/20/2007 11:04:47, 3830, 709,  43.29,  14.50,   7.42
12/20/2007 11:05:45, 3830, 706,  49.51,  16.62,   7.52
12/20/2007 11:05:45, 3830, 707,  45.32,  15.17,   7.40
12/20/2007 11:05:45, 3830, 708,  32.68,  11.01,   7.69
12/20/2007 11:05:45, 3830, 709,  42.79,  14.43,   7.72
12/20/2007 11:06:46, 3830, 706,  49.04,  16.57,   7.80
12/20/2007 11:06:46, 3830, 707,  44.74,  15.08,   7.71
12/20/2007 11:06:46, 3830, 708,  32.14,  10.93,   8.10
12/20/2007 11:06:46, 3830, 709,  42.25,  14.37,   8.09
12/20/2007 11:07:46, 3830, 706,  48.74,  16.53,   7.98
12/20/2007 11:07:46, 3830, 707,  44.48,  15.06,   7.90
12/20/2007 11:07:46, 3830, 708,  31.87,  10.89,   8.32
12/20/2007 11:07:46, 3830, 709,  41.94,  14.33,   8.30
12/20/2007 11:08:47, 3830, 706,  48.52,  16.51,   8.11
12/20/2007 11:08:47, 3830, 707,  44.17,  15.01,   8.05
12/20/2007 11:08:47, 3830, 708,  31.66,  10.86,   8.46
12/20/2007 11:08:47, 3830, 709,  41.75,  14.31,   8.45
12/20/2007 11:09:45, 3830, 706,  48.44,  16.52,   8.22
12/20/2007 11:09:45, 3830, 707,  43.96,  14.98,   8.17
12/20/2007 11:09:45, 3830, 708,  31.61,  10.87,   8.57
12/20/2007 11:09:45, 3830, 709,  41.60,  14.31,   8.59
12/20/2007 11:10:46, 3830, 706,  48.28,  16.50,   8.31
12/20/2007 11:10:46, 3830, 707,  43.92,  14.99,   8.25
12/20/2007 11:10:46, 3830, 708,  31.47,  10.84,   8.64
12/20/2007 11:10:46, 3830, 709,  41.54,  14.31,   8.67
12/20/2007 11:11:46, 3830, 706,  48.27,  16.52,   8.37
12/20/2007 11:11:46, 3830, 707,  43.91,  15.01,   8.32
12/20/2007 11:11:46, 3830, 708,  31.49,  10.86,   8.70
12/20/2007 11:11:46, 3830, 709,  41.52,  14.32,   8.73
12/20/2007 11:12:46, 3830, 706,  48.17,  16.52,   8.47
12/20/2007 11:12:46, 3830, 707,  43.76,  15.00,   8.42
12/20/2007 11:12:46, 3830, 708,  31.35,  10.82,   8.76
12/20/2007 11:12:47, 3830, 709,  41.33,  14.32,   8.92
12/20/2007 11:13:45, 3830, 706,  47.94,  16.51,   8.63
12/20/2007 11:13:45, 3830, 707,  43.73,  15.01,   8.51
12/20/2007 11:13:45, 3830, 708,  31.41,  10.86,   8.83
12/20/2007 11:13:45, 3830, 709,  41.32,  14.32,   8.94
12/20/2007 11:14:46, 3830, 706,  47.84,  16.49,   8.69
12/20/2007 11:14:46, 3830, 707,  43.71,  15.02,   8.55
12/20/2007 11:14:46, 3830, 708,  31.26,  10.82,   8.88
12/20/2007 11:14:46, 3830, 709,  41.24,  14.31,   8.98
12/20/2007 11:15:46, 3830, 706,  47.86,  16.52,   8.74
12/20/2007 11:15:46, 3830, 707,  43.72,  15.04,   8.58
12/20/2007 11:15:46, 3830, 708,  31.38,  10.87,   8.93
12/20/2007 11:15:46, 3830, 709,  41.22,  14.31,   9.02
12/20/2007 11:16:47, 3830, 706,  47.79,  16.50,   8.77
12/20/2007 11:16:47, 3830, 707,  43.78,  15.06,   8.60
12/20/2007 11:16:47, 3830, 708,  31.25,  10.83,   8.95
12/20/2007 11:16:47, 3830, 709,  41.30,  14.35,   9.03
12/20/2007 11:17:45, 3830, 706,  47.84,  16.54,   8.83
12/20/2007 11:17:45, 3830, 707,  43.75,  15.07,   8.65
12/20/2007 11:17:45, 3830, 708,  31.33,  10.87,   8.99
12/20/2007 11:17:45, 3830, 709,  41.24,  14.35,   9.10
12/20/2007 11:18:46, 3830, 706,  47.66,  16.51,   8.91
12/20/2007 11:18:46, 3830, 707,  43.67,  15.05,   8.67
12/20/2007 11:18:46, 3830, 708,  31.21,  10.84,   9.02
12/20/2007 11:18:46, 3830, 709,  41.19,  14.34,   9.12
12/20/2007 11:19:46, 3830, 706,  47.76,  16.55,   8.94
12/20/2007 11:19:46, 3830, 707,  43.76,  15.08,   8.68
12/20/2007 11:19:46, 3830, 708,  31.31,  10.88,   9.03
12/20/2007 11:19:46, 3830, 709,  41.24,  14.36,   9.13
12/20/2007 11:20:46, 3830, 706,  47.67,  16.54,   8.97
12/20/2007 11:20:47, 3830, 707,  43.73,  15.08,   8.72
12/20/2007 11:20:47, 3830, 708,  31.23,  10.85,   9.05
12/20/2007 11:20:47, 3830, 709,  41.27,  14.37,   9.15
12/20/2007 11:21:45, 3830, 706,  47.76,  16.58,   9.00
12/20/2007 11:21:45, 3830, 707,  43.79,  15.12,   8.75
12/20/2007 11:21:45, 3830, 708,  31.33,  10.89,   9.07
12/20/2007 11:21:45, 3830, 709,  41.24,  14.37,   9.17
12/20/2007 11:22:45, 3830, 706,  47.65,  16.56,   9.05
12/20/2007 11:22:45, 3830, 707,  43.80,  15.13,   8.80
12/20/2007 11:22:45, 3830, 708,  31.25,  10.87,   9.09
12/20/2007 11:22:45, 3830, 709,  41.34,  14.41,   9.20
12/20/2007 11:23:46, 3830, 706,  47.76,  16.61,   9.10
12/20/2007 11:23:46, 3830, 707,  43.84,  15.16,   8.84
12/20/2007 11:23:46, 3830, 708,  31.32,  10.90,   9.11
12/20/2007 11:23:46, 3830, 709,  41.36,  14.43,   9.23
12/20/2007 11:24:46, 3830, 706,  47.58,  16.57,   9.15
12/20/2007 11:24:46, 3830, 707,  43.78,  15.16,   8.89
12/20/2007 11:24:46, 3830, 708,  31.25,  10.88,   9.14
12/20/2007 11:24:46, 3830, 709,  41.30,  14.42,   9.27
12/20/2007 11:25:45, 3830, 706,  47.69,  16.63,   9.20
12/20/2007 11:25:45, 3830, 707,  43.81,  15.18,   8.92
12/20/2007 11:25:45, 3830, 708,  31.32,  10.91,   9.16
12/20/2007 11:25:45, 3830, 709,  41.38,  14.46,   9.29
12/20/2007 11:26:46, 3830, 706,  47.53,  16.58,   9.23
12/20/2007 11:26:46, 3830, 707,  43.76,  15.17,   8.94
12/20/2007 11:26:46, 3830, 708,  31.25,  10.89,   9.18
12/20/2007 11:26:46, 3830, 709,  41.39,  14.47,   9.31
12/20/2007 11:27:46, 3830, 706,  47.67,  16.64,   9.26
12/20/2007 11:27:46, 3830, 707,  43.82,  15.20,   8.96
12/20/2007 11:27:46, 3830, 708,  31.38,  10.94,   9.19
12/20/2007 11:27:46, 3830, 709,  41.41,  14.47,   9.32
12/20/2007 11:28:46, 3830, 706,  47.60,  16.63,   9.28
12/20/2007 11:28:46, 3830, 707,  43.85,  15.21,   8.98
12/20/2007 11:28:47, 3830, 708,  31.28,  10.91,   9.21
12/20/2007 11:28:47, 3830, 709,  41.43,  14.49,   9.34
12/20/2007 11:29:45, 3830, 706,  47.67,  16.66,   9.32
12/20/2007 11:29:45, 3830, 707,  43.87,  15.24,   9.02
12/20/2007 11:29:45, 3830, 708,  31.34,  10.93,   9.23
12/20/2007 11:29:45, 3830, 709,  41.43,  14.50,   9.36
12/20/2007 11:30:45, 3830, 706,  47.39,  16.60,   9.42
12/20/2007 11:30:45, 3830, 707,  43.74,  15.21,   9.08
12/20/2007 11:30:45, 3830, 708,  31.27,  10.92,   9.26
12/20/2007 11:30:45, 3830, 709,  41.36,  14.48,   9.40
12/20/2007 11:31:46, 3830, 706,  47.53,  16.66,   9.45
12/20/2007 11:31:46, 3830, 707,  43.68,  15.20,   9.10
12/20/2007 11:31:46, 3830, 708,  31.36,  10.95,   9.28
12/20/2007 11:31:46, 3830, 709,  41.39,  14.50,   9.42
12/20/2007 11:32:46, 3830, 706,  47.50,  16.66,   9.47
12/20/2007 11:32:46, 3830, 707,  43.62,  15.18,   9.12
12/20/2007 11:32:46, 3830, 708,  31.29,  10.93,   9.30
12/20/2007 11:32:46, 3830, 709,  41.35,  14.49,   9.44
12/20/2007 11:33:45, 3830, 706,  47.52,  16.68,   9.49
12/20/2007 11:33:45, 3830, 707,  43.66,  15.19,   9.11
12/20/2007 11:33:45, 3830, 708,  31.44,  10.99,   9.30
12/20/2007 11:33:45, 3830, 709,  41.41,  14.52,   9.45
12/20/2007 11:34:46, 3830, 706,  47.44,  16.65,   9.52
12/20/2007 11:34:46, 3830, 707,  43.72,  15.22,   9.12
12/20/2007 11:34:46, 3830, 708,  31.35,  10.96,   9.31
12/20/2007 11:34:46, 3830, 709,  41.84,  14.67,   9.45
12/20/2007 11:35:46, 3830, 706,  47.57,  16.71,   9.53
12/20/2007 11:35:46, 3830, 707,  43.80,  15.25,   9.14
12/20/2007 11:35:46, 3830, 708,  31.47,  11.00,   9.32
12/20/2007 11:35:46, 3830, 709,  42.41,  14.87,   9.46
12/20/2007 11:36:46, 3830, 706,  47.53,  16.70,   9.55
12/20/2007 11:36:46, 3830, 707,  43.71,  15.23,   9.17
12/20/2007 11:36:47, 3830, 708,  32.60,  11.40,   9.34
12/20/2007 11:36:47, 3830, 709,  43.13,  15.13,   9.48
12/20/2007 11:37:45, 3830, 706,  47.68,  16.76,   9.58
12/20/2007 11:37:45, 3830, 707,  43.76,  15.25,   9.18
12/20/2007 11:37:45, 3830, 708,  33.22,  11.62,   9.36
12/20/2007 11:37:45, 3830, 709,  44.13,  15.49,   9.50
12/20/2007 11:38:46, 3830, 706,  47.48,  16.70,   9.61
12/20/2007 11:38:46, 3830, 707,  43.70,  15.23,   9.19
12/20/2007 11:38:46, 3830, 708,  34.77,  12.17,   9.38
12/20/2007 11:38:46, 3830, 709,  44.93,  15.77,   9.51
12/20/2007 11:39:46, 3830, 706,  47.67,  16.78,   9.63
12/20/2007 11:39:46, 3830, 707,  44.00,  15.34,   9.21
12/20/2007 11:39:46, 3830, 708,  35.34,  12.37,   9.39
12/20/2007 11:39:46, 3830, 709,  46.20,  16.22,   9.53
12/20/2007 11:40:47, 3830, 706,  47.46,  16.72,   9.67
12/20/2007 11:40:47, 3830, 707,  43.90,  15.31,   9.22
12/20/2007 11:40:47, 3830, 708,  37.01,  12.96,   9.41
12/20/2007 11:40:47, 3830, 709,  47.27,  16.61,   9.55
12/20/2007 11:41:45, 3830, 706,  47.58,  16.78,   9.71
12/20/2007 11:41:45, 3830, 707,  43.94,  15.34,   9.24
12/20/2007 11:41:45, 3830, 708,  37.62,  13.18,   9.43
12/20/2007 11:41:45, 3830, 709,  48.43,  17.02,   9.56
12/20/2007 11:42:46, 3830, 706,  48.22,  17.01,   9.74
12/20/2007 11:42:46, 3830, 707,  43.97,  15.35,   9.27
12/20/2007 11:42:46, 3830, 708,  39.16,  13.73,   9.46
12/20/2007 11:42:46, 3830, 709,  49.39,  17.37,   9.60
12/20/2007 11:43:46, 3830, 706,  48.96,  17.29,   9.78
12/20/2007 11:43:46, 3830, 707,  44.08,  15.40,   9.30
12/20/2007 11:43:46, 3830, 708,  39.70,  13.93,   9.48
12/20/2007 11:43:46, 3830, 709,  50.73,  17.85,   9.63
12/20/2007 11:44:46, 3830, 706,  49.84,  17.61,   9.80
12/20/2007 11:44:46, 3830, 707,  44.08,  15.41,   9.32
12/20/2007 11:44:46, 3830, 708,  41.55,  14.58,   9.50
12/20/2007 11:44:47, 3830, 709,  51.59,  18.16,   9.64
12/20/2007 11:45:45, 3830, 706,  50.91,  18.00,   9.83
12/20/2007 11:45:45, 3830, 707,  44.08,  15.41,   9.33
12/20/2007 11:45:45, 3830, 708,  41.91,  14.72,   9.52
12/20/2007 11:45:45, 3830, 709,  52.86,  18.62,   9.66
12/20/2007 11:46:46, 3830, 706,  51.67,  18.29,   9.88
12/20/2007 11:46:46, 3830, 707,  44.14,  15.44,   9.34
12/20/2007 11:46:46, 3830, 708,  43.96,  15.44,   9.53
12/20/2007 11:46:46, 3830, 709,  53.80,  18.96,   9.69
12/20/2007 11:47:46, 3830, 706, 121.45,  43.00,   9.89
12/20/2007 11:47:46, 3830, 707, 263.94,  92.34,   9.35
12/20/2007 11:47:46, 3830, 708, 267.14,  93.84,   9.53
12/20/2007 11:47:46, 3830, 709,  54.90,  19.35,   9.69
12/20/2007 11:48:47, 3830, 706, 260.04,  92.09,   9.90
12/20/2007 11:48:47, 3830, 707, 272.11,  95.28,   9.38
12/20/2007 11:48:47, 3830, 708, 269.96,  94.89,   9.56
12/20/2007 11:48:47, 3830, 709, 259.17,  91.35,   9.69
12/20/2007 17:35:07, 13, 10368,   0.00,   0.00,   0.00
12/20/2007 17:35:07, 13, 10472,   0.00,   0.00,   0.00
12/20/2007 17:35:08, 3830, 706, 249.22,  94.42,  13.08
12/20/2007 17:35:08, 3830, 707, 255.56,  97.53,  13.43
12/21/2007 08:54:47, 13, 10472,   0.00,   0.00,   0.00
12/21/2007 08:54:47, 3830, 706, 216.59,  96.84,  21.69
12/21/2007 08:54:47, 3830, 707, 224.48, 100.38,  21.70
12/21/2007 08:54:47, 3830, 708, 229.99, 102.57,  21.55
12/21/2007 08:55:46, 3830, 706, 216.41,  96.76,  21.69
12/21/2007 08:55:46, 3830, 707, 224.32, 100.31,  21.70
12/21/2007 08:55:46, 3830, 708, 229.98, 102.57,  21.55
12/21/2007 08:55:46, 3830, 709, 225.00, 100.50,  21.64
12/21/2007 08:56:46, 3830, 706, 216.24,  96.70,  21.70
12/21/2007 08:56:46, 3830, 707, 224.14, 100.25,  21.71
12/21/2007 08:56:46, 3830, 708, 229.90, 102.54,  21.56
12/21/2007 08:56:46, 3830, 709, 224.75, 100.40,  21.64
12/21/2007 08:57:46, 3830, 706, 216.06,  96.62,  21.70
12/21/2007 08:57:46, 3830, 707, 224.00, 100.20,  21.72
12/21/2007 08:57:46, 3830, 708, 229.70, 102.47,  21.56
12/21/2007 08:57:46, 3830, 709, 224.61, 100.35,  21.65