10/08/2007 08:49:44, 3830, 706, 258.78,  95.71,  11.92
10/08/2007 08:49:44, 3830, 707, 263.66,  98.01,  12.16
10/08/2007 08:49:44, 3830, 708, 265.98,  98.85,  12.15
10/08/2007 08:49:44, 3830, 709, 257.46,  95.45,  12.04
10/08/2007 08:50:43, 3830, 706, 259.12,  95.83,  11.92
10/08/2007 08:50:43, 3830, 707, 263.93,  98.11,  12.17
10/08/2007 08:50:43, 3830, 708, 265.87,  98.82,  12.16
10/08/2007 08:50:44, 3830, 709, 257.76,  95.56,  12.04
10/08/2007 08:51:43, 3830, 706, 259.11,  95.84,  11.93
10/08/2007 08:51:43, 3830, 707, 263.95,  98.14,  12.18
10/08/2007 08:51:43, 3830, 708, 265.84,  98.82,  12.17
10/08/2007 08:51:43, 3830, 709, 257.83,  95.60,  12.04
10/08/2007 08:52:44, 3830, 706, 259.09,  95.85,  11.94
10/08/2007 08:52:44, 3830, 707, 263.98,  98.18,  12.19
10/08/2007 08:52:44, 3830, 708, 265.74,  98.82,  12.18
10/08/2007 08:52:44, 3830, 709, 257.80,  95.61,  12.05
10/08/2007 08:53:44, 3830, 706, 259.09,  95.88,  11.95
10/08/2007 08:53:44, 3830, 707, 263.95,  98.20,  12.20
10/08/2007 08:53:44, 3830, 708, 265.68,  98.82,  12.19
10/08/2007 08:53:44, 3830, 709, 257.86,  95.65,  12.06
10/08/2007 08:54:43, 3830, 706, 259.00,  95.87,  11.96
10/08/2007 08:54:43, 3830, 707, 263.98,  98.22,  12.21
10/08/2007 08:54:43, 3830, 708, 265.63,  98.82,  12.20
10/08/2007 08:54:43, 3830, 709, 257.81,  95.65,  12.07
10/08/2007 08:55:43, 3830, 706, 259.05,  95.89,  11.97
10/08/2007 08:55:43, 3830, 707, 263.99,  98.24,  12.21
10/08/2007 08:55:43, 3830, 708, 265.62,  98.82,  12.20
10/08/2007 08:55:43, 3830, 709, 257.87,  95.68,  12.08
10/08/2007 08:56:44, 3830, 706, 259.03,  95.89,  11.97
10/08/2007 08:56:44, 3830, 707, 263.89,  98.21,  12.22
10/08/2007 08:56:44, 3830, 708, 265.64,  98.83,  12.21
10/08/2007 08:56:44, 3830, 709, 257.80,  95.66,  12.08
10/08/2007 08:57:44, 3830, 706, 258.99,  95.89,  11.98
10/08/2007 08:57:44, 3830, 707, 263.92,  98.23,  12.23
10/08/2007 08:57:44, 3830, 708, 265.70,  98.85,  12.20
10/08/2007 08:57:44, 3830, 709, 257.86,  95.69,  12.08
10/08/2007 08:58:43, 3830, 706, 258.98,  95.90,  11.98
10/08/2007 08:58:43, 3830, 707, 263.93,  98.24,  12.23
10/08/2007 08:58:43, 3830, 708, 265.78,  98.88,  12.20
10/08/2007 08:58:43, 3830, 709, 257.83,  95.69,  12.09
10/08/2007 08:59:43, 3830, 706, 258.95,  95.91,  11.99
10/08/2007 08:59:43, 3830, 707, 263.95,  98.26,  12.23
10/08/2007 08:59:43, 3830, 708, 265.82,  98.90,  12.20
10/08/2007 08:59:44, 3830, 709, 257.95,  95.74,  12.09
10/08/2007 09:00:44, 3830, 706, 258.90,  95.90,  12.00
10/08/2007 09:00:44, 3830, 707, 263.93,  98.26,  12.24
10/08/2007 09:00:44, 3830, 708, 265.79,  98.88,  12.20
10/08/2007 09:00:44, 3830, 709, 257.88,  95.72,  12.09
10/08/2007 09:01:44, 3830, 706, 258.93,  95.93,  12.00
10/08/2007 09:01:44, 3830, 707, 264.06,  98.31,  12.24
10/08/2007 09:01:44, 3830, 708, 265.86,  98.90,  12.20
10/08/2007 09:01:44, 3830, 709, 258.00,  95.77,  12.09
10/08/2007 09:02:43, 3830, 706, 258.90,  95.93,  12.01
10/08/2007 09:02:43, 3830, 707, 264.02,  98.29,  12.24
10/08/2007 09:02:43, 3830, 708, 265.92,  98.92,  12.20
10/08/2007 09:02:43, 3830, 709, 257.92,  95.74,  12.10
10/08/2007 09:03:43, 3830, 706, 258.93,  95.95,  12.02
10/08/2007 09:03:43, 3830, 707, 264.15,  98.34,  12.24
10/08/2007 09:03:43, 3830, 708, 266.00,  98.94,  12.19
10/08/2007 09:03:43, 3830, 709, 257.99,  95.77,  12.10
10/08/2007 09:04:44, 3830, 706, 258.86,  95.94,  12.02
10/08/2007 09:04:44, 3830, 707, 264.09,  98.32,  12.24
10/08/2007 09:04:44, 3830, 708, 266.03,  98.94,  12.19
10/08/2007 09:04:44, 3830, 709, 257.99,  95.77,  12.10
10/08/2007 09:05:44, 3830, 706, 258.86,  95.95,  12.03
10/08/2007 09:05:44, 13, 10264,   0.00,   0.00,   0.00
10/08/2007 09:05:44, 3830, 708, 266.07,  98.94,  12.18
10/08/2007 09:05:44, 3830, 709, 258.07,  95.80,  12.10
10/08/2007 09:06:43, 3830, 706, 258.85,  95.96,  12.04
10/08/2007 09:06:43, 3830, 707, 264.26,  98.37,  12.23
10/08/2007 09:06:43, 3830, 708, 266.10,  98.95,  12.18
10/08/2007 09:06:43, 3830, 709, 258.03,  95.78,  12.10
10/08/2007 09:07:43, 3830, 706, 258.84,  95.97,  12.04
10/08/2007 09:07:43, 3830, 707, 264.24,  98.37,  12.24
10/08/2007 09:07:43, 3830, 708, 266.20,  98.98,  12.18
10/08/2007 09:07:44, 3830, 709, 258.13,  95.82,  12.10
10/08/2007 09:08:44, 3830, 706, 258.71,  95.94,  12.05
10/08/2007 09:08:44, 3830, 707, 264.32,  98.40,  12.24
10/08/2007 09:08:44, 3830, 708, 266.16,  98.96,  12.17
10/08/2007 09:08:44, 3830, 709, 258.07,  95.81,  12.10
10/08/2007 09:09:44, 3830, 706, 258.78,  95.98,  12.06
10/08/2007 09:09:44, 3830, 707, 264.36,  98.42,  12.24
10/08/2007 09:09:44, 3830, 708, 266.25,  98.99,  12.17
10/08/2007 09:09:44, 3830, 709, 258.10,  95.82,  12.10
10/08/2007 09:10:43, 3830, 706, 258.68,  95.96,  12.06
10/08/2007 09:10:43, 3830, 707, 264.33,  98.41,  12.24
10/08/2007 09:10:43, 3830, 708, 266.18,  98.96,  12.17
10/08/2007 09:10:43, 3830, 709, 258.08,  95.82,  12.11
10/08/2007 09:11:43, 3830, 706, 258.72,  95.99,  12.07
10/08/2007 09:11:43, 3830, 707, 264.33,  98.41,  12.24
10/08/2007 09:11:43, 3830, 708, 266.31,  99.01,  12.17
10/08/2007 09:11:44, 3830, 709, 258.15,  95.85,  12.11
10/08/2007 09:12:44, 3830, 706, 258.65,  95.98,  12.08
10/08/2007 09:12:44, 3830, 707, 264.33,  98.42,  12.24
10/08/2007 09:12:44, 3830, 708, 266.32,  99.02,  12.17
10/08/2007 09:12:44, 3830, 709, 258.06,  95.83,  12.11
10/08/2007 09:13:44, 3830, 706, 258.57,  95.97,  12.09
10/08/2007 09:13:44, 3830, 707, 264.29,  98.42,  12.25
10/08/2007 09:13:44, 3830, 708, 266.31,  99.02,  12.18
10/08/2007 09:13:44, 3830, 709, 258.13,  95.86,  12.12
10/08/2007 09:14:43, 3830, 706, 258.54,  95.98,  12.10
10/08/2007 09:14:43, 3830, 707, 264.29,  98.42,  12.25
10/08/2007 09:14:43, 3830, 708, 266.23,  99.00,  12.18
10/08/2007 09:14:43, 3830, 709, 258.06,  95.85,  12.12
10/08/2007 09:15:43, 3830, 706, 258.53,  96.00,  12.11
10/08/2007 09:15:44, 3830, 707, 264.31,  98.45,  12.26
10/08/2007 09:15:44, 3830, 708, 266.25,  99.02,  12.19
10/08/2007 09:15:44, 3830, 709, 258.11,  95.88,  12.13
10/08/2007 09:16:44, 3830, 706, 258.40,  95.97,  12.12
10/08/2007 09:16:44, 3830, 707, 264.30,  98.45,  12.26
10/08/2007 09:16:44, 3830, 708, 266.26,  99.03,  12.19
10/08/2007 09:16:44, 3830, 709, 258.02,  95.86,  12.14
10/08/2007 09:17:43, 3830, 706, 258.41,  96.00,  12.14
10/08/2007 09:17:43, 3830, 707, 264.28,  98.46,  12.27
10/08/2007 09:17:43, 3830, 708, 266.19,  99.02,  12.20
10/08/2007 09:17:43, 3830, 709, 258.09,  95.90,  12.15
10/08/2007 09:18:44, 3830, 706, 258.30,  95.98,  12.15
10/08/2007 09:18:44, 3830, 707, 264.26,  98.47,  12.28
10/08/2007 09:18:44, 3830, 708, 266.19,  99.03,  12.20
10/08/2007 09:18:44, 3830, 709, 257.98,  95.88,  12.15
10/08/2007 09:19:44, 3830, 706, 258.34,  96.01,  12.16
10/08/2007 09:19:44, 3830, 707, 264.24,  98.48,  12.29
10/08/2007 09:19:44, 3830, 708, 266.18,  99.04,  12.21
10/08/2007 09:19:44, 3830, 709, 258.01,  95.90,  12.16
10/08/2007 09:20:44, 3830, 706, 258.29,  96.02,  12.17
10/08/2007 09:20:44, 3830, 707, 264.15,  98.47,  12.30
10/08/2007 09:20:45, 3830, 708, 266.13,  99.04,  12.22
10/08/2007 09:20:45, 3830, 709, 257.91,  95.88,  12.17
10/08/2007 09:21:43, 3830, 706, 258.18,  96.00,  12.18
10/08/2007 09:21:43, 3830, 707, 264.02,  98.45,  12.31
10/08/2007 09:21:43, 3830, 708, 266.14,  99.07,  12.23
10/08/2007 09:21:43, 3830, 709, 257.92,  95.90,  12.18
10/08/2007 09:22:44, 3830, 706, 258.09,  95.99,  12.19
10/08/2007 09:22:44, 3830, 707, 263.91,  98.44,  12.33
10/08/2007 09:22:44, 3830, 708, 266.09,  99.07,  12.24
10/08/2007 09:22:44, 3830, 709, 257.84,  95.89,  12.18
10/08/2007 09:23:44, 3830, 706, 258.07,  96.01,  12.20
10/08/2007 09:23:44, 3830, 707, 263.86,  98.44,  12.34
10/08/2007 09:23:44, 3830, 708, 266.02,  99.07,  12.25
10/08/2007 09:23:44, 3830, 709, 257.85,  95.91,  12.19
10/08/2007 09:24:43, 3830, 706, 258.02,  96.01,  12.21
10/08/2007 09:24:43, 3830, 707, 263.80,  98.45,  12.35
10/08/2007 09:24:43, 3830, 708, 265.99,  99.08,  12.26
10/08/2007 09:24:44, 3830, 709, 257.77,  95.89,  12.20
10/08/2007 09:25:44, 3830, 706, 257.96,  96.03,  12.23
10/08/2007 09:25:44, 3830, 707, 263.69,  98.45,  12.37
10/08/2007 09:25:44, 3830, 708, 265.69,  99.03,  12.29
10/08/2007 09:25:44, 3830, 709, 257.75,  95.92,  12.22
10/08/2007 09:26:44, 3830, 706, 257.82,  96.01,  12.25
10/08/2007 09:26:44, 3830, 707, 263.50,  98.43,  12.40
10/08/2007 09:26:44, 3830, 708, 265.67,  99.07,  12.31
10/08/2007 09:26:44, 3830, 709, 257.65,  95.91,  12.23
10/08/2007 09:27:43, 3830, 706, 257.75,  96.02,  12.26
10/08/2007 09:27:43, 3830, 707, 263.46,  98.43,  12.41
10/08/2007 09:27:43, 3830, 708, 265.70,  99.10,  12.33
10/08/2007 09:27:43, 3830, 709, 257.63,  95.93,  12.24
10/08/2007 09:28:43, 3830, 706, 257.71,  96.04,  12.28
10/08/2007 09:28:43, 3830, 707, 263.24,  98.39,  12.42
10/08/2007 09:28:43, 3830, 708, 265.55,  99.09,  12.35
10/08/2007 09:28:44, 3830, 709, 257.56,  95.92,  12.25
10/08/2007 09:29:44, 3830, 706, 257.06,  95.86,  12.31
10/08/2007 09:29:44, 3830, 707, 262.77,  98.27,  12.45
10/08/2007 09:29:44, 3830, 708, 263.75,  98.47,  12.37
10/08/2007 09:29:44, 3830, 709, 257.32,  95.88,  12.28
10/08/2007 09:30:44, 3830, 706, 256.54,  95.71,  12.34
10/08/2007 09:30:44, 3830, 707, 262.54,  98.23,  12.47
10/08/2007 09:30:44, 3830, 708, 263.37,  98.38,  12.40
10/08/2007 09:30:44, 3830, 709, 257.19,  95.86,  12.29
10/08/2007 09:31:43, 3830, 706, 256.34,  95.67,  12.36
10/08/2007 09:31:43, 3830, 707, 262.59,  98.29,  12.50
10/08/2007 09:31:43, 3830, 708, 263.40,  98.46,  12.43
10/08/2007 09:31:43, 3830, 709, 257.18,  95.89,  12.31
10/08/2007 09:32:43, 3830, 706, 256.16,  95.63,  12.37
10/08/2007 09:32:44, 3830, 707, 262.45,  98.27,  12.51
10/08/2007 09:32:44, 3830, 708, 263.20,  98.43,  12.45
10/08/2007 09:32:44, 3830, 709, 257.09,  95.88,  12.32
10/08/2007 09:33:44, 3830, 706, 256.07,  95.62,  12.38
10/08/2007 09:33:44, 3830, 707, 262.49,  98.31,  12.52
10/08/2007 09:33:44, 3830, 708, 263.13,  98.43,  12.46
10/08/2007 09:33:44, 3830, 709, 257.12,  95.91,  12.33
10/08/2007 09:34:43, 3830, 706, 255.86,  95.56,  12.39
10/08/2007 09:34:43, 3830, 707, 262.46,  98.32,  12.53
10/08/2007 09:34:43, 3830, 708, 262.99,  98.41,  12.48
10/08/2007 09:34:43, 3830, 709, 257.01,  95.89,  12.34
10/08/2007 09:35:44, 3830, 706, 255.81,  95.56,  12.40
10/08/2007 09:35:44, 3830, 707, 261.82,  98.09,  12.54
10/08/2007 09:35:44, 3830, 708, 262.95,  98.41,  12.49
10/08/2007 09:35:44, 3830, 709, 257.02,  95.92,  12.35
10/08/2007 09:36:44, 3830, 706, 255.63,  95.50,  12.40
10/08/2007 09:36:44, 3830, 707, 261.69,  98.07,  12.55
10/08/2007 09:36:44, 3830, 708, 262.81,  98.37,  12.49
10/08/2007 09:36:44, 3830, 709, 256.92,  95.89,  12.36
10/08/2007 09:37:43, 3830, 706, 255.68,  95.54,  12.41
10/08/2007 09:37:43, 3830, 707, 260.94,  97.82,  12.57
10/08/2007 09:37:43, 3830, 708, 262.27,  98.19,  12.50
10/08/2007 09:37:44, 3830, 709, 256.44,  95.74,  12.37
10/08/2007 09:38:44, 3830, 706, 255.60,  95.55,  12.44
10/08/2007 09:38:44, 3830, 707, 260.65,  97.77,  12.60
10/08/2007 09:38:44, 3830, 708, 262.24,  98.38,  12.60
10/08/2007 09:38:44, 3830, 709, 256.08,  95.64,  12.39
10/08/2007 09:39:44, 3830, 706, 255.59,  95.56,  12.44
10/08/2007 09:39:44, 3830, 707, 260.35,  97.70,  12.62
10/08/2007 09:39:44, 3830, 708, 261.66,  98.19,  12.62
10/08/2007 09:39:44, 3830, 709, 256.00,  95.63,  12.40
10/08/2007 09:40:43, 3830, 706, 255.41,  95.51,  12.45
10/08/2007 09:40:43, 3830, 707, 260.18,  97.67,  12.64
10/08/2007 09:40:43, 3830, 708, 261.10,  98.02,  12.63
10/08/2007 09:40:43, 3830, 709, 257.08,  96.07,  12.41
10/08/2007 09:41:43, 3830, 706, 258.40,  96.81,  12.54
10/08/2007 09:41:43, 3830, 707, 263.62,  98.99,  12.65
10/08/2007 09:41:43, 3830, 708, 264.12,  99.21,  12.66
10/08/2007 09:41:44, 3830, 709, 258.37,  96.72,  12.50
10/08/2007 09:42:44, 3830, 706, 259.07,  97.03,  12.52
10/08/2007 09:42:44, 3830, 707, 264.68,  99.27,  12.59
10/08/2007 09:42:44, 3830, 708, 264.93,  99.42,  12.62
10/08/2007 09:42:44, 3830, 709, 259.55,  97.13,  12.48
10/08/2007 09:43:44, 3830, 706, 260.13,  97.44,  12.53
10/08/2007 09:43:44, 3830, 707, 266.38,  99.84,  12.56
10/08/2007 09:43:44, 3830, 708, 266.47,  99.95,  12.59
10/08/2007 09:43:44, 3830, 709, 260.74,  97.56,  12.48
10/08/2007 09:44:43, 3830, 706, 260.63,  97.60,  12.52
10/08/2007 09:44:43, 3830, 707, 267.01, 100.01,  12.53
10/08/2007 09:44:43, 3830, 708, 267.37, 100.20,  12.56
10/08/2007 09:44:43, 3830, 709, 261.16,  97.67,  12.46
10/08/2007 09:45:44, 3830, 706, 260.85,  97.65,  12.50
10/08/2007 09:45:44, 3830, 707, 267.32, 100.08,  12.50
10/08/2007 09:45:44, 3830, 708, 268.01, 100.39,  12.53
10/08/2007 09:45:44, 3830, 709, 261.69,  97.85,  12.45
10/08/2007 09:46:44, 3830, 706, 243.78,  91.22,  12.48
10/08/2007 09:46:44, 3830, 707, 248.94,  93.12,  12.47
10/08/2007 09:46:44, 3830, 708, 245.66,  91.94,  12.49
10/08/2007 09:46:44, 3830, 709, 242.85,  90.76,  12.42
10/08/2007 09:47:43, 3830, 706, 207.27,  77.45,  12.41
10/08/2007 09:47:43, 3830, 707, 213.42,  79.69,  12.38
10/08/2007 09:47:43, 3830, 708, 209.56,  78.30,  12.41
10/08/2007 09:47:43, 3830, 709, 210.81,  78.67,  12.35
10/08/2007 09:48:44, 3830, 706, 148.36,  55.22,  12.22
10/08/2007 09:48:44, 3830, 707, 147.48,  54.78,  12.13
10/08/2007 09:48:44, 3830, 708, 146.46,  54.49,  12.21
10/08/2007 09:48:44, 3830, 709, 156.06,  57.99,  12.14
10/08/2007 09:49:44, 3830, 706, 120.96,  44.85,  12.05
10/08/2007 09:49:44, 3830, 707, 120.07,  44.39,  11.91
10/08/2007 09:49:44, 3830, 708, 117.41,  43.51,  12.02
10/08/2007 09:49:44, 3830, 709, 121.68,  45.03,  11.96
10/08/2007 09:50:45, 3830, 706, 108.40,  40.09,  11.92
10/08/2007 09:50:45, 3830, 707, 107.47,  39.61,  11.76
10/08/2007 09:50:45, 3830, 708, 102.99,  38.05,  11.87
10/08/2007 09:50:45, 3830, 709, 105.10,  38.77,  11.80
10/08/2007 09:51:43, 3830, 706,  98.66,  36.39,  11.79
10/08/2007 09:51:43, 3830, 707,  97.67,  35.88,  11.61
10/08/2007 09:51:43, 3830, 708,  92.05,  33.88,  11.70
10/08/2007 09:51:43, 3830, 709,  94.78,  34.84,  11.64
10/08/2007 09:52:44, 3830, 706,  88.21,  32.44,  11.66
10/08/2007 09:52:44, 3830, 707,  89.65,  32.83,  11.46
10/08/2007 09:52:44, 3830, 708,  87.94,  32.25,  11.54
10/08/2007 09:52:44, 3830, 709,  88.53,  32.44,  11.49
10/08/2007 09:53:44, 3830, 706,  78.76,  28.87,  11.51
10/08/2007 09:53:44, 3830, 707,  78.73,  28.73,  11.30
10/08/2007 09:53:44, 3830, 708,  80.20,  29.33,  11.39
10/08/2007 09:53:44, 3830, 709,  79.31,  28.98,  11.35
10/08/2007 09:54:43, 3830, 706,  77.79,  28.41,  11.34
10/08/2007 09:54:43, 3830, 707,  76.91,  27.96,  11.11
10/08/2007 09:54:43, 3830, 708,  79.60,  29.02,  11.25
10/08/2007 09:54:43, 3830, 709,  78.60,  28.62,  11.20
10/08/2007 09:55:43, 3830, 706,  61.17,  22.26,  11.18
10/08/2007 09:55:43, 3830, 707,  59.34,  21.47,  10.90
10/08/2007 09:55:43, 3830, 708,  61.02,  22.17,  11.08
10/08/2007 09:55:43, 3830, 709,  63.85,  23.17,  11.03
10/08/2007 09:56:44, 3830, 706,  57.41,  20.84,  11.05
10/08/2007 09:56:44, 3830, 707,  54.97,  19.83,  10.75
10/08/2007 09:56:44, 3830, 708,  58.32,  21.12,  10.94
10/08/2007 09:56:44, 3830, 709,  58.75,  21.26,  10.91
10/08/2007 09:57:44, 3830, 706,  54.34,  19.66,  10.91
10/08/2007 09:57:44, 3830, 707,  52.17,  18.75,  10.60
10/08/2007 09:57:44, 3830, 708,  55.89,  20.18,  10.80
10/08/2007 09:57:44, 3830, 709,  55.00,  19.84,  10.77
10/08/2007 09:58:43, 3830, 706,  52.24,  18.85,  10.76
10/08/2007 09:58:43, 3830, 707,  50.29,  18.01,  10.43
10/08/2007 09:58:43, 3830, 708,  54.55,  19.63,  10.65
10/08/2007 09:58:43, 3830, 709,  52.12,  18.75,  10.62
10/08/2007 09:59:43, 3830, 706,  49.99,  17.97,  10.60
10/08/2007 09:59:43, 3830, 707,  47.84,  17.07,  10.26
10/08/2007 09:59:43, 3830, 708,  52.15,  18.70,  10.49
10/08/2007 09:59:43, 3830, 709,  49.75,  17.84,  10.47
10/08/2007 10:00:44, 3830, 706,  46.87,  16.79,  10.45
10/08/2007 10:00:44, 3830, 707,  44.35,  15.77,  10.09
10/08/2007 10:00:44, 3830, 708,  51.02,  18.24,  10.34
10/08/2007 10:00:44, 3830, 709,  46.81,  16.72,  10.32
10/08/2007 10:01:44, 3830, 706,  40.28,  14.38,  10.28
10/08/2007 10:01:44, 3830, 707,  36.92,  13.07,   9.91
10/08/2007 10:01:44, 3830, 708,  40.85,  14.55,  10.17
10/08/2007 10:01:44, 3830, 709,  39.52,  14.07,  10.15
10/08/2007 10:02:43, 3830, 706,  35.36,  12.57,  10.11
10/08/2007 10:02:43, 3830, 707,  32.02,  11.29,   9.71
10/08/2007 10:02:43, 3830, 708,  35.73,  12.67,   9.99
10/08/2007 10:02:43, 3830, 709,  34.45,  12.22,   9.98
10/08/2007 10:03:43, 3830, 706,  31.91,  11.30,   9.92
10/08/2007 10:03:43, 3830, 707,  28.39,   9.96,   9.51
10/08/2007 10:03:44, 3830, 708,  32.85,  11.61,   9.80
10/08/2007 10:03:44, 3830, 709,  30.89,  10.91,   9.79
10/08/2007 10:04:44, 3830, 706,  28.54,  10.07,   9.73
10/08/2007 10:04:44, 3830, 707,  25.17,   8.79,   9.30
10/08/2007 10:04:44, 3830, 708,  29.08,  10.23,   9.61
10/08/2007 10:04:44, 3830, 709,  27.89,   9.81,   9.61
10/08/2007 10:05:44, 3830, 706,  24.06,   8.45,   9.53
10/08/2007 10:05:44, 3830, 707,  20.63,   7.17,   9.07
10/08/2007 10:05:44, 3830, 708,  24.46,   8.56,   9.40
10/08/2007 10:05:44, 3830, 709,  23.32,   8.17,   9.41
10/08/2007 10:06:43, 3830, 706,  22.60,   7.90,   9.32
10/08/2007 10:06:43, 3830, 707,  18.92,   6.54,   8.85
10/08/2007 10:06:43, 3830, 708,  22.57,   7.87,   9.20
10/08/2007 10:06:43, 3830, 709,  21.43,   7.47,   9.21
10/08/2007 10:07:43, 3830, 706,  21.35,   7.43,   9.14
10/08/2007 10:07:44, 3830, 707,  17.01,   5.86,   8.66
10/08/2007 10:07:44, 3830, 708,  19.75,   6.85,   9.01
10/08/2007 10:07:44, 3830, 709,  19.65,   6.82,   9.01
10/08/2007 10:08:44, 3830, 706,  17.95,   6.22,   8.95
10/08/2007 10:08:44, 3830, 707,  14.49,   4.97,   8.47
10/08/2007 10:08:44, 3830, 708,  17.38,   6.01,   8.82
10/08/2007 10:08:44, 3830, 709,  16.65,   5.75,   8.83
10/08/2007 10:09:44, 3830, 706,  15.64,   5.40,   8.77
10/08/2007 10:09:44, 3830, 707,  11.91,   4.07,   8.28
10/08/2007 10:09:44, 3830, 708,  15.63,   5.38,   8.64
10/08/2007 10:09:44, 3830, 709,  14.19,   4.89,   8.65
10/08/2007 10:10:43, 3830, 706,  13.71,   4.71,   8.59
10/08/2007 10:10:43, 3830, 707,  10.27,   3.49,   8.08
10/08/2007 10:10:43, 3830, 708,  14.19,   4.86,   8.45
10/08/2007 10:10:43, 3830, 709,  12.18,   4.18,   8.48
10/08/2007 10:11:44, 3830, 706,  12.55,   4.30,   8.41
10/08/2007 10:11:44, 3830, 707,   8.92,   3.02,   7.89
10/08/2007 10:11:44, 3830, 708,  11.01,   3.76,   8.26
10/08/2007 10:11:44, 3830, 709,  10.35,   3.53,   8.30
10/08/2007 10:12:44, 3830, 706,  11.14,   3.80,   8.23
10/08/2007 10:12:44, 3830, 707,   8.32,   2.80,   7.72
10/08/2007 10:12:44, 3830, 708,  10.78,   3.67,   8.10
10/08/2007 10:12:44, 3830, 709,   9.11,   3.09,   8.10
10/08/2007 10:13:43, 3830, 706,  10.51,   3.57,   8.07
10/08/2007 10:13:43, 3830, 707,   7.50,   2.52,   7.56
10/08/2007 10:13:43, 3830, 708,   9.69,   3.28,   7.93
10/08/2007 10:13:43, 3830, 709,   8.59,   2.91,   7.94
10/08/2007 10:14:44, 3830, 706,  11.18,   3.78,   7.90
10/08/2007 10:14:44, 3830, 707,   7.35,   2.46,   7.40
10/08/2007 10:14:44, 3830, 708,   9.47,   3.19,   7.76
10/08/2007 10:14:44, 3830, 709,   8.38,   2.83,   7.77
10/08/2007 10:15:44, 3830, 706,  11.79,   3.98,   7.77
10/08/2007 10:15:44, 3830, 707,   7.52,   2.51,   7.27
10/08/2007 10:15:44, 3830, 708,  10.15,   3.41,   7.62
10/08/2007 10:15:44, 3830, 709,   8.30,   2.79,   7.62
10/08/2007 10:16:44, 3830, 706,  11.40,   3.83,   7.62
10/08/2007 10:16:44, 3830, 707,   7.81,   2.59,   7.13
10/08/2007 10:16:44, 3830, 708,  12.06,   4.04,   7.47
10/08/2007 10:16:45, 3830, 709,   8.78,   2.94,   7.48
10/08/2007 10:17:43, 3830, 706,  12.20,   4.09,   7.48
10/08/2007 10:17:43, 3830, 707,   7.88,   2.61,   6.98
10/08/2007 10:17:43, 3830, 708,  10.75,   3.59,   7.32
10/08/2007 10:17:43, 3830, 709,   8.91,   2.98,   7.34
10/08/2007 10:18:44, 3830, 706,  13.05,   4.36,   7.34
10/08/2007 10:18:44, 3830, 707,   8.52,   2.81,   6.84
10/08/2007 10:18:44, 3830, 708,  10.99,   3.66,   7.17
10/08/2007 10:18:44, 3830, 709,   9.24,   3.08,   7.20
10/08/2007 10:19:44, 3830, 706,  15.08,   5.02,   7.19
10/08/2007 10:19:44, 3830, 707,   9.01,   2.97,   6.70
10/08/2007 10:19:44, 3830, 708,  10.85,   3.60,   7.03
10/08/2007 10:19:44, 3830, 709,   9.66,   3.21,   7.06
10/08/2007 10:20:44, 3830, 706,  15.80,   5.25,   7.06
10/08/2007 10:20:44, 3830, 707,   9.31,   3.06,   6.58
10/08/2007 10:20:44, 3830, 708,  10.63,   3.52,   6.90
10/08/2007 10:20:44, 3830, 709,   9.84,   3.26,   6.93
10/08/2007 10:21:43, 3830, 706,  16.78,   5.56,   6.96
10/08/2007 10:21:43, 3830, 707,   9.54,   3.13,   6.50
10/08/2007 10:21:43, 3830, 708,  10.88,   3.59,   6.81
10/08/2007 10:21:43, 3830, 709,  10.03,   3.31,   6.84
10/08/2007 10:22:43, 3830, 706,  16.08,   5.32,   6.86
10/08/2007 10:22:43, 3830, 707,   9.45,   3.09,   6.42
10/08/2007 10:22:43, 3830, 708,  11.26,   3.71,   6.72
10/08/2007 10:22:44, 3830, 709,  10.01,   3.30,   6.75
10/08/2007 10:23:44, 3830, 706,  15.88,   5.24,   6.75
10/08/2007 10:23:44, 3830, 707,   9.52,   3.11,   6.32
10/08/2007 10:23:44, 3830, 708,  10.80,   3.55,   6.61
10/08/2007 10:23:44, 3830, 709,  10.06,   3.31,   6.63
10/08/2007 10:24:44, 3830, 706,  15.73,   5.17,   6.65
10/08/2007 10:24:44, 3830, 707,   9.65,   3.14,   6.24
10/08/2007 10:24:44, 3830, 708,  10.83,   3.55,   6.52
10/08/2007 10:24:44, 3830, 709,  10.18,   3.34,   6.54
10/08/2007 10:25:43, 3830, 706,  15.51,   5.09,   6.56
10/08/2007 10:25:43, 3830, 707,   9.79,   3.19,   6.19
10/08/2007 10:25:43, 3830, 708,  10.91,   3.57,   6.44
10/08/2007 10:25:44, 3830, 709,  10.31,   3.37,   6.46
10/08/2007 10:26:44, 3830, 706,  15.33,   5.02,   6.48
10/08/2007 10:26:44, 3830, 707,   9.85,   3.20,   6.12
10/08/2007 10:26:44, 3830, 708,  11.00,   3.59,   6.37
10/08/2007 10:26:44, 3830, 709,  10.33,   3.38,   6.39
10/08/2007 10:27:44, 3830, 706,  16.75,   5.48,   6.40
10/08/2007 10:27:44, 3830, 707,   9.75,   3.16,   6.04
10/08/2007 10:27:44, 3830, 708,  11.16,   3.64,   6.28
10/08/2007 10:27:44, 3830, 709,  10.39,   3.39,   6.30
10/08/2007 10:28:43, 3830, 706,  17.09,   5.58,   6.31
10/08/2007 10:28:43, 3830, 707,   9.77,   3.16,   5.96
10/08/2007 10:28:43, 3830, 708,  11.21,   3.65,   6.19
10/08/2007 10:28:43, 3830, 709,  10.35,   3.37,   6.22
10/08/2007 10:29:43, 3830, 706,  17.07,   5.56,   6.23
10/08/2007 10:29:43, 3830, 707,   9.78,   3.16,   5.89
10/08/2007 10:29:43, 3830, 708,  12.60,   4.09,   6.11
10/08/2007 10:29:44, 3830, 709,  10.45,   3.40,   6.14
10/08/2007 10:30:44, 3830, 706,  16.33,   5.31,   6.16
10/08/2007 10:30:44, 3830, 707,   9.80,   3.16,   5.83
10/08/2007 10:30:44, 3830, 708,  13.57,   4.40,   6.04
10/08/2007 10:30:44, 3830, 709,  10.56,   3.43,   6.07
10/08/2007 10:31:44, 3830, 706,  15.64,   5.08,   6.10
10/08/2007 10:31:44, 3830, 707,   9.90,   3.19,   5.78
10/08/2007 10:31:44, 3830, 708,  12.85,   4.16,   5.98
10/08/2007 10:31:44, 3830, 709,  10.64,   3.45,   6.01
10/08/2007 10:32:43, 3830, 706,  15.13,   4.90,   6.04
10/08/2007 10:32:43, 3830, 707,   9.95,   3.20,   5.72
10/08/2007 10:32:43, 3830, 708,  13.12,   4.24,   5.92
10/08/2007 10:32:43, 3830, 709,  10.63,   3.44,   5.95
10/08/2007 10:33:43, 3830, 706,  15.18,   4.91,   5.97
10/08/2007 10:33:43, 3830, 707,   9.80,   3.15,   5.66
10/08/2007 10:33:43, 3830, 708,  12.28,   3.96,   5.86
10/08/2007 10:33:43, 3830, 709,  10.72,   3.46,   5.88
10/08/2007 10:34:44, 3830, 706,  15.00,   4.85,   5.90
10/08/2007 10:34:44, 3830, 707,   9.84,   3.16,   5.60
10/08/2007 10:34:44, 3830, 708,  12.30,   3.96,   5.79
10/08/2007 10:34:44, 3830, 709,  10.78,   3.48,   5.81
10/08/2007 10:35:44, 3830, 706,  13.94,   4.50,   5.83
10/08/2007 10:35:44, 3830, 707,   9.87,   3.16,   5.55
10/08/2007 10:35:44, 3830, 708,  12.67,   4.08,   5.73
10/08/2007 10:35:44, 3830, 709,  10.79,   3.48,   5.76
10/08/2007 10:36:43, 3830, 706,  14.33,   4.62,   5.77
10/08/2007 10:36:43, 3830, 707,   9.67,   3.10,   5.50
10/08/2007 10:36:43, 3830, 708,  11.16,   3.59,   5.67
10/08/2007 10:36:43, 3830, 709,  10.61,   3.41,   5.70
10/08/2007 10:37:43, 3830, 706,  12.85,   4.13,   5.72
10/08/2007 10:37:43, 3830, 707,   8.92,   2.85,   5.46
10/08/2007 10:37:43, 3830, 708,  10.40,   3.34,   5.62
10/08/2007 10:37:43, 3830, 709,   9.91,   3.18,   5.65
10/08/2007 10:38:44, 3830, 706,  12.64,   4.06,   5.68
10/08/2007 10:38:44, 3830, 707,   9.30,   2.97,   5.43
10/08/2007 10:38:44, 3830, 708,  12.02,   3.86,   5.58
10/08/2007 10:38:44, 3830, 709,   9.96,   3.20,   5.61
10/08/2007 10:39:44, 3830, 706,  12.95,   4.16,   5.63
10/08/2007 10:39:44, 3830, 707,   9.87,   3.15,   5.38
10/08/2007 10:39:44, 3830, 708,  12.83,   4.11,   5.53
10/08/2007 10:39:44, 3830, 709,  10.69,   3.43,   5.57
10/08/2007 10:40:43, 3830, 706,  13.49,   4.33,   5.58
10/08/2007 10:40:43, 3830, 707,  10.10,   3.22,   5.34
10/08/2007 10:40:43, 3830, 708,  13.19,   4.22,   5.47
10/08/2007 10:40:44, 3830, 709,  10.99,   3.52,   5.51
10/08/2007 10:41:44, 3830, 706,  14.42,   4.62,   5.53
10/08/2007 10:41:44, 3830, 707,  10.65,   3.39,   5.29
10/08/2007 10:41:44, 3830, 708,  13.29,   4.25,   5.42
10/08/2007 10:41:44, 3830, 709,  11.34,   3.63,   5.47
10/08/2007 10:42:44, 3830, 706,  15.15,   4.85,   5.47
10/08/2007 10:42:44, 3830, 707,  10.96,   3.49,   5.23
10/08/2007 10:42:44, 3830, 708,  12.98,   4.14,   5.37
10/08/2007 10:42:44, 3830, 709,  11.73,   3.75,   5.41
10/08/2007 10:43:43, 3830, 706,  14.06,   4.49,   5.42
10/08/2007 10:43:43, 3830, 707,  10.94,   3.48,   5.18
10/08/2007 10:43:43, 3830, 708,  13.45,   4.29,   5.32
10/08/2007 10:43:43, 3830, 709,  12.51,   3.99,   5.36
10/08/2007 10:44:43, 3830, 706,  13.61,   4.34,   5.37
10/08/2007 10:44:43, 3830, 707,  10.93,   3.47,   5.14
10/08/2007 10:44:43, 3830, 708,  12.50,   3.98,   5.27
10/08/2007 10:44:44, 3830, 709,  12.32,   3.92,   5.31
10/08/2007 10:45:44, 3830, 706,  13.67,   4.36,   5.33
10/08/2007 10:45:44, 3830, 707,  10.97,   3.48,   5.11
10/08/2007 10:45:44, 3830, 708,  12.35,   3.93,   5.23
10/08/2007 10:45:44, 3830, 709,  12.15,   3.87,   5.27
10/08/2007 10:46:44, 3830, 706,  13.99,   4.46,   5.29
10/08/2007 10:46:44, 3830, 707,  10.84,   3.43,   5.07
10/08/2007 10:46:44, 3830, 708,  12.30,   3.91,   5.19
10/08/2007 10:46:44, 3830, 709,  12.03,   3.83,   5.22
10/08/2007 10:47:43, 3830, 706,  13.64,   4.34,   5.25
10/08/2007 10:47:43, 3830, 707,  10.75,   3.40,   5.04
10/08/2007 10:47:43, 3830, 708,  12.15,   3.86,   5.16
10/08/2007 10:47:44, 3830, 709,  11.96,   3.80,   5.19
10/08/2007 10:48:44, 3830, 706,  13.28,   4.22,   5.21
10/08/2007 10:48:44, 3830, 707,  10.63,   3.36,   5.01
10/08/2007 10:48:44, 3830, 708,  12.03,   3.82,   5.12
10/08/2007 10:48:44, 3830, 709,  11.92,   3.78,   5.15
10/08/2007 10:49:44, 3830, 706,  13.20,   4.19,   5.18
10/08/2007 10:49:44, 3830, 707,  10.58,   3.35,   4.98
10/08/2007 10:49:44, 3830, 708,  11.93,   3.78,   5.09
10/08/2007 10:49:44, 3830, 709,  11.84,   3.76,   5.12
10/08/2007 10:50:43, 3830, 706,  13.66,   4.34,   5.15
10/08/2007 10:50:43, 3830, 707,  10.65,   3.36,   4.96
10/08/2007 10:50:43, 3830, 708,  12.03,   3.81,   5.06
10/08/2007 10:50:43, 3830, 709,  11.82,   3.75,   5.09
10/08/2007 10:51:43, 3830, 706,  13.87,   4.40,   5.12
10/08/2007 10:51:44, 3830, 707,  10.69,   3.38,   4.94
10/08/2007 10:51:44, 3830, 708,  12.10,   3.83,   5.03
10/08/2007 10:51:44, 3830, 709,  11.86,   3.76,   5.06
10/08/2007 10:52:44, 3830, 706,  14.94,   4.74,   5.09
10/08/2007 10:52:44, 3830, 707,  10.75,   3.39,   4.91
10/08/2007 10:52:44, 3830, 708,  12.19,   3.85,   5.00
10/08/2007 10:52:44, 3830, 709,  11.85,   3.75,   5.04
10/08/2007 10:53:44, 3830, 706,  17.28,   5.48,   5.07
10/08/2007 10:53:44, 3830, 707,  10.80,   3.41,   4.89
10/08/2007 10:53:44, 3830, 708,  12.23,   3.87,   4.98
10/08/2007 10:53:44, 3830, 709,  11.84,   3.75,   5.01
10/08/2007 10:54:43, 3830, 706,  15.69,   4.97,   5.04
10/08/2007 10:54:43, 3830, 707,  10.81,   3.41,   4.87
10/08/2007 10:54:43, 3830, 708,  12.31,   3.89,   4.95
10/08/2007 10:54:43, 3830, 709,  11.90,   3.76,   4.99
10/08/2007 10:55:43, 3830, 706,  15.17,   4.80,   5.02
10/08/2007 10:55:44, 3830, 707,  10.74,   3.38,   4.86
10/08/2007 10:55:44, 3830, 708,  12.33,   3.89,   4.93
10/08/2007 10:55:44, 3830, 709,  12.15,   3.84,   4.96
10/08/2007 10:56:44, 3830, 706,  13.49,   4.27,   4.99
10/08/2007 10:56:44, 3830, 707,  10.60,   3.34,   4.83
10/08/2007 10:56:44, 3830, 708,  11.96,   3.77,   4.90
10/08/2007 10:56:44, 3830, 709,  11.95,   3.77,   4.94
10/08/2007 10:57:44, 3830, 706,  12.40,   3.92,   4.97
10/08/2007 10:57:44, 3830, 707,  10.50,   3.30,   4.81
10/08/2007 10:57:44, 3830, 708,  11.83,   3.73,   4.88
10/08/2007 10:57:44, 3830, 709,  11.74,   3.71,   4.91
10/08/2007 10:58:43, 3830, 706,  12.54,   3.96,   4.95
10/08/2007 10:58:43, 3830, 707,  10.53,   3.32,   4.80
10/08/2007 10:58:43, 3830, 708,  11.84,   3.73,   4.87
10/08/2007 10:58:43, 3830, 709,  11.60,   3.66,   4.90
10/08/2007 10:59:43, 3830, 706,  12.57,   3.97,   4.93
10/08/2007 10:59:43, 3830, 707,  10.50,   3.31,   4.79
10/08/2007 10:59:44, 3830, 708,  11.84,   3.73,   4.85
10/08/2007 10:59:44, 3830, 709,  11.59,   3.65,   4.88
10/08/2007 11:00:44, 3830, 706,  12.44,   3.93,   4.92
10/08/2007 11:00:44, 3830, 707,  10.55,   3.32,   4.78
10/08/2007 11:00:44, 3830, 708,  12.64,   3.98,   4.84
10/08/2007 11:00:44, 3830, 709,  11.72,   3.69,   4.87
10/08/2007 11:01:44, 3830, 706,  13.53,   4.27,   4.90
10/08/2007 11:01:44, 3830, 707,  11.06,   3.48,   4.76
10/08/2007 11:01:44, 3830, 708,  16.76,   5.28,   4.81
10/08/2007 11:01:44, 3830, 709,  12.35,   3.89,   4.85
10/08/2007 11:02:43, 3830, 706,  14.13,   4.46,   4.86
10/08/2007 11:02:43, 3830, 707,  11.92,   3.75,   4.73
10/08/2007 11:02:43, 3830, 708,  15.73,   4.95,   4.79
10/08/2007 11:02:43, 3830, 709,  13.41,   4.22,   4.82
10/08/2007 11:03:43, 3830, 706,  15.88,   5.00,   4.83
10/08/2007 11:03:44, 3830, 707,  14.11,   4.43,   4.68
10/08/2007 11:03:44, 3830, 708,  19.16,   6.03,   4.75
10/08/2007 11:03:44, 3830, 709,  17.02,   5.36,   4.78
10/08/2007 11:04:44, 3830, 706,  17.33,   5.46,   4.79
10/08/2007 11:04:44, 3830, 707,  15.28,   4.79,   4.64
10/08/2007 11:04:44, 3830, 708,  19.46,   6.12,   4.71
10/08/2007 11:04:44, 3830, 709,  16.98,   5.34,   4.75
10/08/2007 11:05:44, 3830, 706,  18.21,   5.73,   4.75
10/08/2007 11:05:44, 3830, 707,  16.33,   5.12,   4.60
10/08/2007 11:05:44, 3830, 708,  19.87,   6.24,   4.67
10/08/2007 11:05:44, 3830, 709,  17.19,   5.40,   4.71
10/08/2007 11:06:43, 3830, 706,  18.79,   5.91,   4.71
10/08/2007 11:06:43, 3830, 707,  17.01,   5.32,   4.56
10/08/2007 11:06:43, 3830, 708,  19.90,   6.24,   4.63
10/08/2007 11:06:43, 3830, 709,  17.67,   5.55,   4.68
10/08/2007 11:07:43, 3830, 706,  19.86,   6.23,   4.67
10/08/2007 11:07:44, 3830, 707,  17.71,   5.54,   4.51
10/08/2007 11:07:44, 3830, 708,  19.64,   6.15,   4.59
10/08/2007 11:07:44, 3830, 709,  18.25,   5.73,   4.65
10/08/2007 11:08:44, 3830, 706,  20.99,   6.58,   4.63
10/08/2007 11:08:44, 3830, 707,  18.86,   5.89,   4.47
10/08/2007 11:08:44, 3830, 708,  20.74,   6.49,   4.55
10/08/2007 11:08:44, 3830, 709,  19.24,   6.03,   4.61
10/08/2007 11:09:43, 3830, 706,  21.66,   6.79,   4.59
10/08/2007 11:09:43, 3830, 707,  19.70,   6.15,   4.42
10/08/2007 11:09:43, 3830, 708,  22.03,   6.89,   4.51
10/08/2007 11:09:43, 3830, 709,  20.69,   6.48,   4.56
10/08/2007 11:10:44, 3830, 706,  22.49,   7.04,   4.54
10/08/2007 11:10:44, 3830, 707,  20.62,   6.43,   4.38
10/08/2007 11:10:44, 3830, 708,  23.48,   7.34,   4.46
10/08/2007 11:10:44, 3830, 709,  21.11,   6.60,   4.52
10/08/2007 11:11:44, 3830, 706,  23.06,   7.21,   4.50
10/08/2007 11:11:44, 3830, 707,  21.49,   6.69,   4.33
10/08/2007 11:11:44, 3830, 708,  24.09,   7.52,   4.41
10/08/2007 11:11:44, 3830, 709,  24.01,   7.50,   4.47
10/08/2007 11:12:44, 3830, 706,  23.91,   7.47,   4.45
10/08/2007 11:12:44, 3830, 707,  22.55,   7.01,   4.28
10/08/2007 11:12:44, 3830, 708,  25.25,   7.87,   4.36
10/08/2007 11:12:45, 3830, 709,  24.60,   7.68,   4.41
10/08/2007 11:13:43, 3830, 706,  24.70,   7.70,   4.40
10/08/2007 11:13:43, 3830, 707,  22.86,   7.10,   4.23
10/08/2007 11:13:43, 3830, 708,  24.27,   7.55,   4.31
10/08/2007 11:13:43, 3830, 709,  24.31,   7.57,   4.36
10/08/2007 11:14:44, 3830, 706,  23.50,   7.32,   4.36
10/08/2007 11:14:44, 3830, 707,  22.09,   6.85,   4.18
10/08/2007 11:14:44, 3830, 708,  23.33,   7.25,   4.27
10/08/2007 11:14:44, 3830, 709,  23.06,   7.18,   4.31
10/08/2007 11:15:44, 3830, 706,  23.54,   7.33,   4.32
10/08/2007 11:15:44, 3830, 707,  21.92,   6.80,   4.16
10/08/2007 11:15:44, 3830, 708,  23.38,   7.27,   4.24
10/08/2007 11:15:44, 3830, 709,  22.91,   7.13,   4.28
10/08/2007 11:16:44, 3830, 706,  23.81,   7.41,   4.29
10/08/2007 11:16:44, 3830, 707,  21.89,   6.78,   4.13
10/08/2007 11:16:44, 3830, 708,  23.32,   7.24,   4.21
10/08/2007 11:16:44, 3830, 709,  22.93,   7.13,   4.25
10/08/2007 11:17:43, 3830, 706,  24.04,   7.47,   4.27
10/08/2007 11:17:43, 3830, 707,  21.94,   6.80,   4.11
10/08/2007 11:17:43, 3830, 708,  23.39,   7.26,   4.18
10/08/2007 11:17:43, 3830, 709,  22.98,   7.14,   4.23
10/08/2007 11:18:44, 3830, 706,  24.03,   7.47,   4.24
10/08/2007 11:18:44, 3830, 707,  21.97,   6.80,   4.09
10/08/2007 11:18:44, 3830, 708,  23.61,   7.32,   4.16
10/08/2007 11:18:44, 3830, 709,  22.99,   7.14,   4.20
10/08/2007 11:19:44, 3830, 706,  24.19,   7.51,   4.22
10/08/2007 11:19:44, 3830, 707,  21.59,   6.68,   4.07
10/08/2007 11:19:44, 3830, 708,  22.96,   7.12,   4.13
10/08/2007 11:19:44, 3830, 709,  22.62,   7.02,   4.18
10/08/2007 11:20:43, 3830, 706,  22.97,   7.13,   4.19
10/08/2007 11:20:43, 3830, 707,  20.87,   6.45,   4.05
10/08/2007 11:20:43, 3830, 708,  22.43,   6.95,   4.11
10/08/2007 11:20:43, 3830, 709,  22.12,   6.86,   4.15
10/08/2007 11:21:44, 3830, 706,  22.38,   6.94,   4.18
10/08/2007 11:21:44, 3830, 707,  20.89,   6.46,   4.03
10/08/2007 11:21:44, 3830, 708,  22.63,   7.01,   4.10
10/08/2007 11:21:44, 3830, 709,  21.88,   6.78,   4.13
10/08/2007 11:22:44, 3830, 706,  23.06,   7.15,   4.16
10/08/2007 11:22:44, 3830, 707,  21.83,   6.75,   4.02
10/08/2007 11:22:44, 3830, 708,  23.77,   7.36,   4.08
10/08/2007 11:22:44, 3830, 709,  22.73,   7.04,   4.11
10/08/2007 11:23:43, 3830, 706,  23.43,   7.26,   4.14
10/08/2007 11:23:43, 3830, 707,  22.37,   6.91,   3.99
10/08/2007 11:23:43, 3830, 708,  25.26,   7.81,   4.05
10/08/2007 11:23:43, 3830, 709,  23.24,   7.19,   4.09
10/08/2007 11:24:44, 3830, 706,  24.54,   7.60,   4.11
10/08/2007 11:24:44, 3830, 707,  23.59,   7.28,   3.96
10/08/2007 11:24:44, 3830, 708,  26.19,   8.09,   4.02
10/08/2007 11:24:44, 3830, 709,  24.22,   7.49,   4.06
10/08/2007 11:25:44, 3830, 706,  25.48,   7.89,   4.09
10/08/2007 11:25:44, 3830, 707,  24.69,   7.61,   3.93
10/08/2007 11:25:44, 3830, 708,  26.82,   8.28,   3.99
10/08/2007 11:25:44, 3830, 709,  25.34,   7.83,   4.03
10/08/2007 11:26:43, 3830, 706,  26.93,   8.33,   4.06
10/08/2007 11:26:43, 3830, 707,  25.27,   7.79,   3.90
10/08/2007 11:26:43, 3830, 708,  27.18,   8.39,   3.96
10/08/2007 11:26:43, 3830, 709,  26.06,   8.05,   4.00
10/08/2007 11:27:43, 3830, 706,  27.49,   8.50,   4.03
10/08/2007 11:27:43, 3830, 707,  25.97,   8.00,   3.87
10/08/2007 11:27:43, 3830, 708,  28.13,   8.68,   3.93
10/08/2007 11:27:43, 3830, 709,  26.77,   8.26,   3.97
10/08/2007 11:28:44, 3830, 706,  28.18,   8.71,   4.00
10/08/2007 11:28:44, 3830, 707,  26.53,   8.16,   3.84
10/08/2007 11:28:44, 3830, 708,  28.63,   8.82,   3.90
10/08/2007 11:28:44, 3830, 709,  27.75,   8.56,   3.94
10/08/2007 11:29:44, 3830, 706,  28.32,   8.74,   3.97
10/08/2007 11:29:44, 3830, 707,  26.81,   8.24,   3.81
10/08/2007 11:29:44, 3830, 708,  29.26,   9.01,   3.87
10/08/2007 11:29:44, 3830, 709,  27.88,   8.59,   3.91
10/08/2007 11:30:43, 3830, 706,  29.14,   8.99,   3.94
10/08/2007 11:30:43, 3830, 707,  27.60,   8.48,   3.78
10/08/2007 11:30:43, 3830, 708,  29.60,   9.11,   3.84
10/08/2007 11:30:43, 3830, 709,  28.47,   8.77,   3.88
10/08/2007 11:31:43, 3830, 706,  30.03,   9.26,   3.91
10/08/2007 11:31:43, 3830, 707,  28.13,   8.64,   3.75
10/08/2007 11:31:43, 3830, 708,  30.05,   9.24,   3.81
10/08/2007 11:31:43, 3830, 709,  29.36,   9.04,   3.85
10/08/2007 11:32:44, 3830, 706,  30.21,   9.31,   3.88
10/08/2007 11:32:44, 3830, 707,  28.33,   8.69,   3.72
10/08/2007 11:32:44, 3830, 708,  29.95,   9.20,   3.79
10/08/2007 11:32:44, 3830, 709,  29.46,   9.06,   3.82
10/08/2007 11:33:44, 3830, 706,  30.59,   9.42,   3.85
10/08/2007 11:33:44, 3830, 707,  28.40,   8.71,   3.70
10/08/2007 11:33:44, 3830, 708,  31.04,   9.53,   3.76
10/08/2007 11:33:44, 3830, 709,  29.71,   9.13,   3.80
10/08/2007 11:34:43, 3830, 706,  30.51,   9.39,   3.82
10/08/2007 11:34:43, 3830, 707,  28.37,   8.69,   3.68
10/08/2007 11:34:43, 3830, 708,  30.40,   9.33,   3.74
10/08/2007 11:34:43, 3830, 709,  29.54,   9.07,   3.77
10/08/2007 11:35:43, 3830, 706,  30.35,   9.33,   3.80
10/08/2007 11:35:43, 3830, 707,  28.74,   8.80,   3.66
10/08/2007 11:35:43, 3830, 708,  31.39,   9.63,   3.72
10/08/2007 11:35:43, 3830, 709,  29.72,   9.12,   3.75
10/08/2007 11:36:44, 3830, 706,  31.03,   9.53,   3.78
10/08/2007 11:36:44, 3830, 707,  29.52,   9.04,   3.63
10/08/2007 11:36:44, 3830, 708,  32.30,   9.90,   3.69
10/08/2007 11:36:44, 3830, 709,  30.46,   9.35,   3.73
10/08/2007 11:37:44, 3830, 706,  31.89,   9.79,   3.75
10/08/2007 11:37:44, 3830, 707,  30.76,   9.41,   3.60
10/08/2007 11:37:44, 3830, 708,  32.85,  10.07,   3.66
10/08/2007 11:37:44, 3830, 709,  31.43,   9.64,   3.70
10/08/2007 11:38:43, 3830, 706,  32.91,  10.10,   3.73
10/08/2007 11:38:43, 3830, 707,  31.70,   9.69,   3.58
10/08/2007 11:38:43, 3830, 708,  35.56,  10.89,   3.64
10/08/2007 11:38:43, 3830, 709,  32.53,   9.97,   3.67
10/08/2007 11:39:43, 3830, 706,  34.21,  10.49,   3.70
10/08/2007 11:39:43, 3830, 707,  33.70,  10.30,   3.54
10/08/2007 11:39:43, 3830, 708,  36.54,  11.18,   3.61
10/08/2007 11:39:43, 3830, 709,  34.99,  10.71,   3.64
10/08/2007 11:40:44, 3830, 706,  36.03,  11.04,   3.66
10/08/2007 11:40:44, 3830, 707,  35.64,  10.88,   3.50
10/08/2007 11:40:44, 3830, 708,  37.55,  11.48,   3.57
10/08/2007 11:40:44, 3830, 709,  36.57,  11.19,   3.60
10/08/2007 11:41:44, 3830, 706,  37.61,  11.51,   3.63
10/08/2007 11:41:44, 3830, 707,  36.84,  11.23,   3.46
10/08/2007 11:41:44, 3830, 708,  38.41,  11.73,   3.53
10/08/2007 11:41:44, 3830, 709,  37.77,  11.55,   3.57
10/08/2007 11:42:43, 3830, 706,  38.52,  11.78,   3.59
10/08/2007 11:42:43, 3830, 707,  37.47,  11.41,   3.43
10/08/2007 11:42:43, 3830, 708,  39.15,  11.95,   3.50
10/08/2007 11:42:43, 3830, 709,  38.24,  11.68,   3.53
10/08/2007 11:43:43, 3830, 706,  39.77,  12.16,   3.56
10/08/2007 11:43:43, 3830, 707,  39.02,  11.88,   3.39
10/08/2007 11:43:43, 3830, 708,  40.54,  12.36,   3.47
10/08/2007 11:43:43, 3830, 709,  39.33,  12.00,   3.50
10/08/2007 11:44:44, 3830, 706,  42.91,  13.10,   3.52
10/08/2007 11:44:44, 3830, 707,  39.69,  12.07,   3.35
10/08/2007 11:44:44, 3830, 708,  41.93,  12.77,   3.43
10/08/2007 11:44:44, 3830, 709,  40.21,  12.26,   3.47
10/08/2007 11:45:44, 3830, 706,  42.97,  13.11,   3.49
10/08/2007 11:45:44, 3830, 707,  39.75,  12.08,   3.32
10/08/2007 11:45:44, 3830, 708,  41.48,  12.63,   3.40
10/08/2007 11:45:44, 3830, 709,  40.47,  12.33,   3.44
10/08/2007 11:46:43, 3830, 706,  41.41,  12.62,   3.45
10/08/2007 11:46:43, 3830, 707,  39.35,  11.95,   3.29
10/08/2007 11:46:43, 3830, 708,  40.57,  12.34,   3.37
10/08/2007 11:46:43, 3830, 709,  40.08,  12.20,   3.40
10/08/2007 11:47:43, 3830, 706,  38.78,  11.81,   3.42
10/08/2007 11:47:43, 3830, 707,  37.50,  11.38,   3.27
10/08/2007 11:47:43, 3830, 708,  38.58,  11.73,   3.34
10/08/2007 11:47:44, 3830, 709,  38.23,  11.63,   3.38
10/08/2007 11:48:44, 3830, 706,  37.06,  11.28,   3.40
10/08/2007 11:48:44, 3830, 707,  35.64,  10.81,   3.25
10/08/2007 11:48:44, 3830, 708,  36.86,  11.20,   3.32
10/08/2007 11:48:44, 3830, 709,  36.96,  11.24,   3.36
10/08/2007 11:49:44, 3830, 706,  35.46,  10.79,   3.39
10/08/2007 11:49:44, 3830, 707,  34.14,  10.35,   3.25
10/08/2007 11:49:44, 3830, 708,  35.51,  10.78,   3.31
10/08/2007 11:49:44, 3830, 709,  35.15,  10.69,   3.34
10/08/2007 11:50:43, 3830, 706,  35.17,  10.70,   3.38
10/08/2007 11:50:43, 3830, 707,  33.93,  10.29,   3.24
10/08/2007 11:50:43, 3830, 708,  35.27,  10.71,   3.30
10/08/2007 11:50:43, 3830, 709,  34.84,  10.59,   3.34
10/08/2007 11:51:44, 3830, 706,  35.33,  10.75,   3.38
10/08/2007 11:51:44, 3830, 707,  34.10,  10.34,   3.24
10/08/2007 11:51:44, 3830, 708,  35.40,  10.75,   3.30
10/08/2007 11:51:44, 3830, 709,  34.91,  10.61,   3.33
10/08/2007 11:52:44, 3830, 706,  35.40,  10.77,   3.37
10/08/2007 11:52:44, 3830, 707,  34.15,  10.36,   3.25
10/08/2007 11:52:44, 3830, 708,  35.49,  10.77,   3.29
10/08/2007 11:52:44, 3830, 709,  35.00,  10.63,   3.32
10/08/2007 11:53:43, 3830, 706,  35.30,  10.73,   3.36
10/08/2007 11:53:43, 3830, 707,  34.02,  10.31,   3.24
10/08/2007 11:53:43, 3830, 708,  35.37,  10.74,   3.28
10/08/2007 11:53:43, 3830, 709,  34.95,  10.62,   3.32
10/08/2007 11:54:44, 3830, 706,  35.40,  10.76,   3.35
10/08/2007 11:54:44, 3830, 707,  34.03,  10.32,   3.24
10/08/2007 11:54:44, 3830, 708,  35.43,  10.75,   3.28
10/08/2007 11:54:44, 3830, 709,  34.95,  10.62,   3.31
10/08/2007 11:55:44, 3830, 706,  35.51,  10.79,   3.34
10/08/2007 11:55:44, 3830, 707,  33.99,  10.31,   3.25
10/08/2007 11:55:44, 3830, 708,  35.51,  10.78,   3.27
10/08/2007 11:55:44, 3830, 709,  34.98,  10.62,   3.31
10/08/2007 11:56:43, 3830, 706,  35.54,  10.80,   3.33
10/08/2007 11:56:43, 3830, 707,  33.99,  10.31,   3.25
10/08/2007 11:56:43, 3830, 708,  35.56,  10.79,   3.27
10/08/2007 11:56:43, 3830, 709,  34.98,  10.62,   3.30
10/08/2007 11:57:43, 3830, 706,  35.40,  10.76,   3.32
10/08/2007 11:57:43, 3830, 707,  33.82,  10.26,   3.24
10/08/2007 11:57:43, 3830, 708,  35.47,  10.76,   3.27
10/08/2007 11:57:43, 3830, 709,  34.99,  10.62,   3.29
10/08/2007 11:58:44, 3830, 706,  35.11,  10.66,   3.31
10/08/2007 11:58:44, 3830, 707,  33.68,  10.21,   3.23
10/08/2007 11:58:44, 3830, 708,  35.40,  10.74,   3.27
10/08/2007 11:58:44, 3830, 709,  34.97,  10.62,   3.29
10/08/2007 11:59:44, 3830, 706,  35.12,  10.67,   3.31
10/08/2007 11:59:44, 3830, 707,  33.64,  10.20,   3.22
10/08/2007 11:59:44, 3830, 708,  35.47,  10.76,   3.26
10/08/2007 11:59:44, 3830, 709,  35.02,  10.63,   3.29
10/08/2007 12:00:43, 3830, 706,  35.09,  10.66,   3.31
10/08/2007 12:00:43, 3830, 707,  33.72,  10.22,   3.21
10/08/2007 12:00:43, 3830, 708,  35.47,  10.76,   3.26
10/08/2007 12:00:43, 3830, 709,  35.03,  10.63,   3.28
10/08/2007 12:01:43, 3830, 706,  35.67,  10.83,   3.30
10/08/2007 12:01:43, 3830, 707,  34.05,  10.32,   3.21
10/08/2007 12:01:44, 3830, 708,  35.51,  10.77,   3.25
10/08/2007 12:01:44, 3830, 709,  35.04,  10.63,   3.28
10/08/2007 12:02:43, 13, 10160,   0.00,   0.00,   0.00
10/08/2007 12:02:43, 13, 10368,   0.00,   0.00,   0.00
10/08/2007 12:02:44, 3830, 707,  34.10,  10.33,   3.21
10/08/2007 12:02:44, 3830, 709,  35.05,  10.64,   3.28
10/08/2007 12:03:44, 13, 10368,   0.00,   0.00,   0.00
10/08/2007 12:03:44, 3830, 706,  36.09,  10.96,   3.29
10/08/2007 12:03:44, 3830, 707,  34.13,  10.34,   3.21
10/08/2007 12:03:44, 3830, 709,  35.08,  10.65,   3.27
10/08/2007 12:04:43, 13, 10368,   0.00,   0.00,   0.00
10/08/2007 12:04:43, 13, 10472,   0.00,   0.00,   0.00
10/08/2007 12:04:43, 3830, 706,  36.19,  10.98,   3.28
10/08/2007 12:04:43, 3830, 707,  34.12,  10.34,   3.20
10/08/2007 12:05:43, 3830, 706,  35.96,  10.92,   3.28
10/08/2007 12:05:44, 3830, 707,  34.22,  10.36,   3.19
10/08/2007 12:05:44, 3830, 708,  35.46,  10.75,   3.24
10/08/2007 12:05:44, 3830, 709,  35.14,  10.66,   3.26
10/08/2007 12:06:43, 13, 10160,   0.00,   0.00,   0.00
10/08/2007 12:06:43, 13, 10368,   0.00,   0.00,   0.00
10/08/2007 12:06:43, 13, 10472,   0.00,   0.00,   0.00
10/08/2007 12:06:44, 3830, 707,  34.23,  10.37,   3.19
10/08/2007 12:07:44, 3830, 706,  35.91,  10.90,   3.27
10/08/2007 12:07:44, 3830, 707,  34.30,  10.39,   3.19
10/08/2007 12:07:44, 3830, 708,  35.54,  10.77,   3.23
10/08/2007 12:07:44, 3830, 709,  35.17,  10.67,   3.25
10/08/2007 12:08:44, 13, 10160,   0.00,   0.00,   0.00
10/08/2007 12:08:44, 13, 10368,   0.00,   0.00,   0.00
10/08/2007 12:08:44, 3830, 707,  34.29,  10.38,   3.18
10/08/2007 12:08:46, 3830, 709,  35.18,  10.67,   3.24
10/08/2007 12:09:44, 13, 10160,   0.00,   0.00,   0.00
10/08/2007 12:09:44, 13, 10368,   0.00,   0.00,   0.00
10/08/2007 12:09:44, 13, 10472,   0.00,   0.00,   0.00
10/08/2007 12:09:44, 3830, 707,  34.31,  10.39,   3.18
10/08/2007 12:10:42, 13, 10160,   0.00,   0.00,   0.00
10/08/2007 12:10:42, 13, 10368,   0.00,   0.00,   0.00
10/08/2007 12:10:43, 13, 10472,   0.00,   0.00,   0.00
10/08/2007 12:10:43, 3830, 707,  34.31,  10.39,   3.18
10/08/2007 12:11:42, 13, 10160,   0.00,   0.00,   0.00
10/08/2007 12:11:43, 13, 10472,   0.00,   0.00,   0.00
10/08/2007 12:11:43, 3830, 707,  34.34,  10.40,   3.17
10/08/2007 12:11:43, 3830, 708,  35.57,  10.78,   3.21
10/08/2007 12:12:43, 13, 10160,   0.00,   0.00,   0.00
10/08/2007 12:12:43, 13, 10368,   0.00,   0.00,   0.00
10/08/2007 12:12:43, 13, 10472,   0.00,   0.00,   0.00
10/08/2007 12:12:44, 3830, 707,  34.33,  10.39,   3.17
10/08/2007 12:13:43, 13, 10160,   0.00,   0.00,   0.00
10/08/2007 12:13:43, 13, 10472,   0.00,   0.00,   0.00
10/08/2007 12:13:44, 3830, 707,  34.36,  10.40,   3.16
10/08/2007 12:13:44, 3830, 708,  35.58,  10.78,   3.19
10/08/2007 12:14:43, 13, 10160,   0.00,   0.00,   0.00
10/08/2007 12:14:43, 13, 10368,   0.00,   0.00,   0.00
10/08/2007 12:14:43, 13, 10472,   0.00,   0.00,   0.00
10/08/2007 12:14:44, 3830, 707,  34.35,  10.40,   3.16
10/08/2007 12:15:43, 13, 10160,   0.00,   0.00,   0.00
10/08/2007 12:15:43, 13, 10472,   0.00,   0.00,   0.00
10/08/2007 12:15:44, 3830, 707,  34.37,  10.40,   3.16
10/08/2007 12:15:44, 3830, 708,  35.61,  10.78,   3.19
10/08/2007 12:16:44, 13, 10160,   0.00,   0.00,   0.00
10/08/2007 12:16:44, 13, 10368,   0.00,   0.00,   0.00
10/08/2007 12:16:44, 13, 10472,   0.00,   0.00,   0.00
10/08/2007 12:16:44, 3830, 707,  34.37,  10.40,   3.16
10/08/2007 12:17:44, 13, 10160,   0.00,   0.00,   0.00
10/08/2007 12:17:44, 13, 10472,   0.00,   0.00,   0.00
10/08/2007 12:17:44, 3830, 707,  34.39,  10.41,   3.15
10/08/2007 12:17:44, 3830, 708,  35.61,  10.78,   3.18
10/08/2007 12:18:42, 13, 10160,   0.00,   0.00,   0.00
10/08/2007 12:18:43, 13, 10368,   0.00,   0.00,   0.00
10/08/2007 12:18:43, 3830, 707,  34.39,  10.41,   3.15
10/08/2007 12:18:45, 3830, 709,  35.47,  10.74,   3.19
10/08/2007 12:19:43, 13, 10160,   0.00,   0.00,   0.00
10/08/2007 12:19:43, 3830, 707,  34.42,  10.41,   3.15
10/08/2007 12:19:43, 3830, 708,  35.63,  10.79,   3.17
10/08/2007 12:19:43, 3830, 709,  35.48,  10.75,   3.19
10/08/2007 12:20:43, 13, 10160,   0.00,   0.00,   0.00
10/08/2007 12:20:43, 13, 10368,   0.00,   0.00,   0.00
10/08/2007 12:20:44, 3830, 707,  34.41,  10.41,   3.15
10/08/2007 12:20:45, 3830, 709,  35.50,  10.75,   3.19
10/08/2007 12:21:43, 13, 10160,   0.00,   0.00,   0.00
10/08/2007 12:21:44, 3830, 707,  34.40,  10.41,   3.15
10/08/2007 12:21:44, 3830, 708,  35.63,  10.78,   3.17
10/08/2007 12:21:44, 3830, 709,  35.50,  10.75,   3.19
10/08/2007 12:22:43, 13, 10160,   0.00,   0.00,   0.00
10/08/2007 12:22:43, 13, 10368,   0.00,   0.00,   0.00
10/08/2007 12:22:44, 3830, 707,  34.39,  10.40,   3.14
10/08/2007 12:22:46, 3830, 709,  35.54,  10.76,   3.19
10/08/2007 12:23:44, 3830, 706,  35.99,  10.90,   3.19
10/08/2007 12:23:44, 3830, 707,  34.42,  10.41,   3.14
10/08/2007 12:23:44, 3830, 708,  35.63,  10.78,   3.16
10/08/2007 12:23:44, 3830, 709,  35.52,  10.76,   3.19
10/08/2007 12:24:43, 13, 10160,   0.00,   0.00,   0.00
10/08/2007 12:24:44, 3830, 707,  34.43,  10.41,   3.13
10/08/2007 12:24:44, 3830, 708,  35.63,  10.78,   3.15
10/08/2007 12:24:46, 3830, 709,  35.59,  10.78,   3.18
10/08/2007 12:25:44, 3830, 706,  35.57,  10.77,   3.19
10/08/2007 12:25:44, 3830, 707,  34.47,  10.42,   3.13
10/08/2007 12:25:44, 3830, 708,  35.65,  10.79,   3.15
10/08/2007 12:25:44, 3830, 709,  35.61,  10.78,   3.18
10/08/2007 12:26:44, 13, 10160,   0.00,   0.00,   0.00
10/08/2007 12:26:44, 3830, 707,  34.48,  10.43,   3.13
10/08/2007 12:26:44, 3830, 708,  35.66,  10.79,   3.15
10/08/2007 12:26:46, 3830, 709,  35.67,  10.80,   3.18
10/08/2007 12:27:44, 3830, 706,  35.80,  10.84,   3.19
10/08/2007 12:27:44, 3830, 707,  34.49,  10.43,   3.13
10/08/2007 12:27:44, 3830, 708,  35.68,  10.79,   3.15
10/08/2007 12:27:44, 3830, 709,  35.64,  10.79,   3.18
10/08/2007 12:28:44, 13, 10160,   0.00,   0.00,   0.00
10/08/2007 12:28:44, 13, 10368,   0.00,   0.00,   0.00
10/08/2007 12:28:44, 3830, 707,  34.46,  10.42,   3.12
10/08/2007 12:28:46, 3830, 709,  35.73,  10.82,   3.17
10/08/2007 12:29:44, 13, 10368,   0.00,   0.00,   0.00
10/08/2007 12:29:44, 3830, 706,  36.07,  10.92,   3.19
10/08/2007 12:29:44, 3830, 707,  34.47,  10.42,   3.12
10/08/2007 12:29:44, 3830, 709,  35.67,  10.80,   3.17
10/08/2007 12:30:43, 13, 10160,   0.00,   0.00,   0.00
10/08/2007 12:30:43, 13, 10368,   0.00,   0.00,   0.00
10/08/2007 12:30:43, 3830, 707,  34.46,  10.42,   3.12
10/08/2007 12:30:45, 3830, 709,  35.71,  10.81,   3.17
10/08/2007 12:31:43, 3830, 706,  35.72,  10.81,   3.18
10/08/2007 12:31:43, 3830, 707,  34.47,  10.42,   3.12
10/08/2007 12:31:43, 3830, 708,  35.62,  10.77,   3.13
10/08/2007 12:31:43, 3830, 709,  35.69,  10.80,   3.17
10/08/2007 12:32:43, 13, 10368,   0.00,   0.00,   0.00
10/08/2007 12:32:44, 3830, 706,  35.95,  10.88,   3.18
10/08/2007 12:32:44, 3830, 707,  34.43,  10.41,   3.11
10/08/2007 12:32:44, 13, 10472,   0.00,   0.00,   0.00
10/08/2007 12:33:43, 13, 10160,   0.00,   0.00,   0.00
10/08/2007 12:33:43, 13, 10368,   0.00,   0.00,   0.00
10/08/2007 12:33:44, 3830, 707,  34.48,  10.42,   3.11
10/08/2007 12:33:44, 3830, 709,  35.62,  10.78,   3.17
10/08/2007 12:34:43, 13, 10160,   0.00,   0.00,   0.00
10/08/2007 12:34:43, 13, 10368,   0.00,   0.00,   0.00
10/08/2007 12:34:43, 3830, 707,  34.49,  10.42,   3.11
10/08/2007 12:34:43, 3830, 709,  35.76,  10.82,   3.16
10/08/2007 12:35:43, 13, 10160,   0.00,   0.00,   0.00
10/08/2007 12:35:43, 3830, 707,  34.53,  10.44,   3.11
10/08/2007 12:35:43, 3830, 708,  35.65,  10.78,   3.12
10/08/2007 12:35:44, 3830, 709,  35.76,  10.82,   3.16
10/08/2007 12:36:43, 13, 10160,   0.00,   0.00,   0.00
10/08/2007 12:36:44, 3830, 707,  34.51,  10.43,   3.11
10/08/2007 12:36:44, 3830, 708,  35.66,  10.78,   3.12
10/08/2007 12:36:44, 3830, 709,  35.75,  10.82,   3.16
10/08/2007 12:37:43, 13, 10160,   0.00,   0.00,   0.00
10/08/2007 12:37:44, 13, 10368,   0.00,   0.00,   0.00
10/08/2007 12:37:44, 3830, 707,  34.55,  10.44,   3.10
10/08/2007 12:37:44, 3830, 709,  35.74,  10.81,   3.15
10/08/2007 12:38:43, 13, 10368,   0.00,   0.00,   0.00
10/08/2007 12:38:43, 3830, 706,  35.11,  10.63,   3.17
10/08/2007 12:38:43, 3830, 707,  34.53,  10.44,   3.10
10/08/2007 12:38:44, 3830, 709,  35.75,  10.82,   3.15
10/08/2007 12:39:43, 13, 10160,   0.00,   0.00,   0.00
10/08/2007 12:39:43, 13, 10368,   0.00,   0.00,   0.00
10/08/2007 12:39:44, 3830, 707,  34.53,  10.44,   3.11
10/08/2007 12:39:44, 3830, 709,  35.71,  10.80,   3.15
10/08/2007 12:40:44, 13, 10160,   0.00,   0.00,   0.00
10/08/2007 12:40:44, 13, 10368,   0.00,   0.00,   0.00
10/08/2007 12:40:44, 3830, 707,  34.54,  10.44,   3.12
10/08/2007 12:40:44, 3830, 709,  35.76,  10.82,   3.16
10/08/2007 12:41:44, 13, 10160,   0.00,   0.00,   0.00
10/08/2007 12:41:44, 3830, 707,  34.56,  10.45,   3.12
10/08/2007 12:41:44, 3830, 708,  35.56,  10.76,   3.14
10/08/2007 12:41:44, 3830, 709,  35.77,  10.83,   3.16
10/08/2007 12:42:43, 13, 10160,   0.00,   0.00,   0.00
10/08/2007 12:42:43, 3830, 707,  34.56,  10.45,   3.11
10/08/2007 12:42:43, 3830, 708,  35.60,  10.77,   3.13
10/08/2007 12:42:43, 3830, 709,  35.84,  10.85,   3.16
10/08/2007 12:43:43, 13, 10160,   0.00,   0.00,   0.00
10/08/2007 12:43:43, 13, 10368,   0.00,   0.00,   0.00
10/08/2007 12:43:43, 3830, 707,  34.63,  10.47,   3.11
10/08/2007 12:43:44, 3830, 709,  35.93,  10.87,   3.15
10/08/2007 12:44:43, 13, 10160,   0.00,   0.00,   0.00
10/08/2007 12:44:43, 13, 10368,   0.00,   0.00,   0.00
10/08/2007 12:44:44, 3830, 707,  34.62,  10.46,   3.10
10/08/2007 12:44:44, 3830, 709,  36.11,  10.92,   3.15
10/08/2007 12:45:43, 13, 10160,   0.00,   0.00,   0.00
10/08/2007 12:45:44, 13, 10368,   0.00,   0.00,   0.00
10/08/2007 12:45:44, 3830, 707,  34.66,  10.47,   3.10
10/08/2007 12:45:44, 3830, 709,  36.01,  10.89,   3.15
10/08/2007 12:46:43, 13, 10160,   0.00,   0.00,   0.00
10/08/2007 12:46:43, 13, 10368,   0.00,   0.00,   0.00
10/08/2007 12:46:43, 3830, 707,  34.64,  10.47,   3.10
10/08/2007 12:46:44, 3830, 709,  36.08,  10.92,   3.14
10/08/2007 12:47:43, 13, 10160,   0.00,   0.00,   0.00
10/08/2007 12:47:44, 3830, 707,  34.70,  10.48,   3.10
10/08/2007 12:47:44, 3830, 708,  35.62,  10.77,   3.12
10/08/2007 12:47:44, 3830, 709,  36.08,  10.91,   3.14
10/08/2007 12:48:43, 13, 10160,   0.00,   0.00,   0.00
10/08/2007 12:48:43, 13, 10368,   0.00,   0.00,   0.00
10/08/2007 12:48:44, 3830, 707,  34.68,  10.48,   3.10
10/08/2007 12:48:44, 3830, 709,  36.17,  10.94,   3.14
10/08/2007 12:49:44, 13, 10160,   0.00,   0.00,   0.00
10/08/2007 12:49:44, 13, 10368,   0.00,   0.00,   0.00
10/08/2007 12:49:44, 3830, 707,  34.70,  10.49,   3.10
10/08/2007 12:49:44, 3830, 709,  36.13,  10.93,   3.15
10/08/2007 12:50:42, 13, 10160,   0.00,   0.00,   0.00
10/08/2007 12:50:43, 3830, 707,  34.69,  10.48,   3.10
10/08/2007 12:50:43, 3830, 708,  35.66,  10.78,   3.12
10/08/2007 12:50:43, 3830, 709,  36.31,  10.99,   3.15
10/08/2007 12:51:43, 13, 10160,   0.00,   0.00,   0.00
10/08/2007 12:51:43, 3830, 707,  34.73,  10.50,   3.11
10/08/2007 12:51:43, 3830, 708,  35.69,  10.79,   3.13
10/08/2007 12:51:43, 3830, 709,  36.30,  10.99,   3.16
10/08/2007 12:52:43, 13, 10160,   0.00,   0.00,   0.00
10/08/2007 12:52:43, 13, 10368,   0.00,   0.00,   0.00
10/08/2007 12:52:44, 3830, 707,  34.68,  10.49,   3.13
10/08/2007 12:52:44, 3830, 709,  36.30,  10.99,   3.17
10/08/2007 12:53:43, 13, 10160,   0.00,   0.00,   0.00
10/08/2007 12:53:43, 13, 10368,   0.00,   0.00,   0.00
10/08/2007 12:53:44, 3830, 707,  34.69,  10.49,   3.13
10/08/2007 12:53:44, 3830, 709,  36.19,  10.96,   3.18
10/08/2007 12:54:44, 13, 10160,   0.00,   0.00,   0.00
10/08/2007 12:54:44, 3830, 707,  34.71,  10.50,   3.13
10/08/2007 12:54:44, 3830, 708,  35.63,  10.78,   3.15
10/08/2007 12:54:44, 3830, 709,  36.21,  10.96,   3.18
10/08/2007 12:55:44, 13, 10160,   0.00,   0.00,   0.00
10/08/2007 12:55:44, 13, 10368,   0.00,   0.00,   0.00
10/08/2007 12:55:45, 3830, 707,  34.75,  10.51,   3.14
10/08/2007 12:55:45, 3830, 709,  36.19,  10.96,   3.18
10/08/2007 12:56:42, 13, 10160,   0.00,   0.00,   0.00
10/08/2007 12:56:42, 13, 10368,   0.00,   0.00,   0.00
10/08/2007 12:56:43, 3830, 707,  34.72,  10.50,   3.14
10/08/2007 12:56:43, 3830, 709,  36.31,  11.00,   3.19
10/08/2007 12:57:42, 13, 10160,   0.00,   0.00,   0.00
10/08/2007 12:57:43, 13, 10368,   0.00,   0.00,   0.00
10/08/2007 12:57:43, 3830, 707,  34.76,  10.52,   3.15
10/08/2007 12:57:43, 3830, 709,  36.32,  11.00,   3.19
10/08/2007 12:58:43, 13, 10160,   0.00,   0.00,   0.00
10/08/2007 12:58:44, 3830, 707,  34.69,  10.50,   3.16
10/08/2007 12:58:44, 3830, 708,  35.58,  10.77,   3.18
10/08/2007 12:58:44, 3830, 709,  36.31,  11.00,   3.20
10/08/2007 12:59:44, 3830, 706,  34.40,  10.44,   3.26
10/08/2007 12:59:44, 3830, 707,  34.64,  10.49,   3.17
10/08/2007 12:59:44, 3830, 708,  35.53,  10.76,   3.19
10/08/2007 12:59:44, 3830, 709,  36.26,  10.99,   3.21
10/08/2007 13:00:44, 13, 10368,   0.00,   0.00,   0.00
10/08/2007 13:00:44, 3830, 706,  34.23,  10.38,   3.26
10/08/2007 13:00:44, 3830, 707,  34.54,  10.46,   3.18
10/08/2007 13:00:44, 3830, 709,  36.08,  10.93,   3.21
10/08/2007 13:01:45, 3830, 706,  34.22,  10.38,   3.26
10/08/2007 13:01:45, 3830, 707,  34.60,  10.48,   3.18
10/08/2007 13:01:45, 3830, 708,  35.51,  10.76,   3.20
10/08/2007 13:01:45, 3830, 709,  36.02,  10.92,   3.21
10/08/2007 13:02:43, 3830, 706,  34.16,  10.36,   3.26
10/08/2007 13:02:43, 3830, 706,  34.16,  10.36,   3.26
10/08/2007 13:02:43, 3830, 707,  34.52,  10.45,   3.18
10/08/2007 13:02:43, 3830, 708,  35.47,  10.75,   3.20
10/08/2007 13:03:43, 3830, 706,  34.28,  10.40,   3.25
10/08/2007 13:03:43, 3830, 707,  34.63,  10.48,   3.17
10/08/2007 13:03:43, 3830, 708,  35.51,  10.75,   3.20
10/08/2007 13:03:43, 3830, 709,  35.93,  10.89,   3.21
10/08/2007 13:04:44, 3830, 706,  34.42,  10.44,   3.25
10/08/2007 13:04:44, 3830, 706,  34.42,  10.44,   3.25
10/08/2007 13:04:44, 3830, 707,  34.65,  10.49,   3.17
10/08/2007 13:04:44, 3830, 708,  35.52,  10.76,   3.20
10/08/2007 13:05:44, 3830, 706,  34.53,  10.48,   3.25
10/08/2007 13:05:44, 3830, 707,  34.70,  10.51,   3.17
10/08/2007 13:05:44, 3830, 708,  35.58,  10.78,   3.20
10/08/2007 13:05:44, 3830, 709,  36.00,  10.91,   3.21
10/08/2007 13:06:43, 3830, 706,  34.57,  10.49,   3.25
10/08/2007 13:06:43, 3830, 706,  34.57,  10.49,   3.25
10/08/2007 13:06:43, 3830, 707,  34.70,  10.50,   3.17
10/08/2007 13:06:43, 3830, 708,  35.57,  10.77,   3.20
10/08/2007 13:07:43, 3830, 706,  34.59,  10.49,   3.25
10/08/2007 13:07:44, 3830, 707,  34.75,  10.52,   3.17
10/08/2007 13:07:44, 3830, 708,  35.60,  10.78,   3.20
10/08/2007 13:07:44, 3830, 709,  36.14,  10.95,   3.22
10/08/2007 13:08:44, 3830, 706,  34.61,  10.50,   3.25
10/08/2007 13:08:44, 3830, 707,  34.76,  10.52,   3.17
10/08/2007 13:08:44, 3830, 708,  35.58,  10.78,   3.20
10/08/2007 13:08:44, 3830, 709,  36.26,  10.99,   3.22
10/08/2007 13:09:43, 3830, 706,  34.63,  10.51,   3.25
10/08/2007 13:09:43, 3830, 707,  34.84,  10.55,   3.18
10/08/2007 13:09:43, 3830, 708,  35.61,  10.79,   3.21
10/08/2007 13:09:43, 3830, 709,  36.19,  10.97,   3.22
10/08/2007 13:10:44, 3830, 706,  34.68,  10.52,   3.25
10/08/2007 13:10:44, 3830, 707,  34.80,  10.54,   3.18
10/08/2007 13:10:44, 3830, 708,  35.58,  10.78,   3.21
10/08/2007 13:10:44, 3830, 709,  36.34,  11.01,   3.22
10/08/2007 13:11:44, 3830, 706,  34.68,  10.52,   3.26
10/08/2007 13:11:44, 3830, 707,  34.82,  10.54,   3.18
10/08/2007 13:11:44, 3830, 708,  35.59,  10.78,   3.21
10/08/2007 13:11:44, 3830, 709,  36.33,  11.01,   3.22
10/08/2007 13:12:43, 3830, 706,  34.64,  10.51,   3.26
10/08/2007 13:12:43, 3830, 707,  34.95,  10.58,   3.18
10/08/2007 13:12:43, 3830, 708,  35.56,  10.78,   3.21
10/08/2007 13:12:43, 3830, 709,  36.45,  11.05,   3.22
10/08/2007 13:13:44, 3830, 706,  34.66,  10.52,   3.26
10/08/2007 13:13:44, 3830, 707,  34.92,  10.57,   3.18
10/08/2007 13:13:44, 3830, 708,  35.60,  10.79,   3.21
10/08/2007 13:13:44, 3830, 709,  36.45,  11.05,   3.22
10/08/2007 13:14:44, 3830, 706,  34.72,  10.53,   3.26
10/08/2007 13:14:44, 3830, 707,  34.88,  10.56,   3.18
10/08/2007 13:14:44, 3830, 708,  35.58,  10.78,   3.21
10/08/2007 13:14:44, 3830, 709,  36.54,  11.08,   3.22
10/08/2007 13:15:43, 3830, 706,  34.70,  10.53,   3.26
10/08/2007 13:15:43, 3830, 707,  34.90,  10.57,   3.18
10/08/2007 13:15:43, 3830, 708,  35.58,  10.78,   3.22
10/08/2007 13:15:44, 3830, 709,  36.53,  11.07,   3.23
10/08/2007 13:16:44, 3830, 706,  34.67,  10.52,   3.26
10/08/2007 13:16:44, 3830, 707,  34.85,  10.55,   3.18
10/08/2007 13:16:44, 3830, 708,  35.59,  10.79,   3.22
10/08/2007 13:16:44, 3830, 709,  36.63,  11.10,   3.23
10/08/2007 13:17:43, 3830, 706,  34.68,  10.52,   3.26
10/08/2007 13:17:43, 3830, 707,  34.88,  10.56,   3.18
10/08/2007 13:17:43, 3830, 708,  35.61,  10.79,   3.22
10/08/2007 13:17:43, 3830, 709,  36.54,  11.08,   3.23
10/08/2007 13:18:44, 3830, 706,  34.71,  10.53,   3.26
10/08/2007 13:18:44, 3830, 707,  34.85,  10.55,   3.18
10/08/2007 13:18:44, 3830, 708,  35.59,  10.79,   3.22
10/08/2007 13:18:44, 3830, 709,  36.76,  11.14,   3.23
10/08/2007 13:19:44, 3830, 706,  34.73,  10.54,   3.26
10/08/2007 13:19:44, 3830, 707,  34.87,  10.56,   3.19
10/08/2007 13:19:44, 3830, 708,  35.60,  10.79,   3.22
10/08/2007 13:19:44, 3830, 709,  36.70,  11.13,   3.23
10/08/2007 13:20:43, 3830, 706,  34.73,  10.54,   3.26
10/08/2007 13:20:43, 3830, 707,  34.85,  10.56,   3.19
10/08/2007 13:20:44, 3830, 708,  35.62,  10.80,   3.22
10/08/2007 13:20:44, 3830, 709,  36.80,  11.16,   3.23
10/08/2007 13:21:44, 3830, 706,  34.73,  10.54,   3.26
10/08/2007 13:21:44, 3830, 707,  34.89,  10.57,   3.19
10/08/2007 13:21:44, 3830, 708,  35.63,  10.80,   3.23
10/08/2007 13:21:44, 3830, 709,  36.69,  11.12,   3.24
10/08/2007 13:22:44, 3830, 706,  34.71,  10.53,   3.26
10/08/2007 13:22:44, 3830, 707,  34.85,  10.56,   3.19
10/08/2007 13:22:44, 3830, 708,  35.67,  10.81,   3.23
10/08/2007 13:22:44, 3830, 709,  36.81,  11.16,   3.24
10/08/2007 13:23:43, 3830, 706,  34.72,  10.54,   3.27
10/08/2007 13:23:43, 3830, 707,  34.91,  10.57,   3.19
10/08/2007 13:23:43, 3830, 708,  35.65,  10.81,   3.23
10/08/2007 13:23:43, 3830, 709,  36.72,  11.13,   3.24
10/08/2007 13:24:43, 3830, 706,  34.71,  10.53,   3.27
10/08/2007 13:24:44, 3830, 707,  34.87,  10.56,   3.19
10/08/2007 13:24:44, 3830, 708,  35.70,  10.82,   3.23
10/08/2007 13:24:44, 3830, 709,  36.83,  11.17,   3.24
10/08/2007 13:25:44, 3830, 706,  34.72,  10.54,   3.27
10/08/2007 13:25:44, 3830, 707,  34.88,  10.56,   3.20
10/08/2007 13:25:44, 3830, 708,  35.69,  10.82,   3.24
10/08/2007 13:25:44, 3830, 709,  36.68,  11.12,   3.24
10/08/2007 13:26:44, 3830, 706,  34.69,  10.52,   3.27
10/08/2007 13:26:44, 3830, 707,  34.87,  10.56,   3.20
10/08/2007 13:26:44, 3830, 708,  35.63,  10.80,   3.24
10/08/2007 13:26:44, 3830, 709,  36.86,  11.18,   3.24
10/08/2007 13:27:43, 3830, 706,  34.67,  10.52,   3.27
10/08/2007 13:27:43, 3830, 707,  34.88,  10.57,   3.20
10/08/2007 13:27:43, 3830, 708,  35.64,  10.81,   3.24
10/08/2007 13:27:43, 3830, 709,  36.77,  11.15,   3.24
10/08/2007 13:28:43, 3830, 706,  34.62,  10.51,   3.27
10/08/2007 13:28:43, 3830, 707,  34.85,  10.56,   3.20
10/08/2007 13:28:43, 3830, 708,  35.62,  10.80,   3.24
10/08/2007 13:28:44, 3830, 709,  36.79,  11.16,   3.24
10/08/2007 13:29:44, 3830, 706,  34.63,  10.51,   3.27
10/08/2007 13:29:44, 3830, 707,  34.89,  10.57,   3.20
10/08/2007 13:29:44, 3830, 708,  35.60,  10.80,   3.24
10/08/2007 13:29:44, 3830, 709,  36.72,  11.14,   3.25
10/08/2007 13:30:44, 3830, 706,  34.62,  10.51,   3.27
10/08/2007 13:30:44, 3830, 707,  34.87,  10.56,   3.20
10/08/2007 13:30:44, 3830, 708,  35.59,  10.79,   3.24
10/08/2007 13:30:44, 3830, 709,  36.85,  11.18,   3.25
10/08/2007 13:31:43, 3830, 706,  34.65,  10.52,   3.27
10/08/2007 13:31:43, 3830, 707,  34.89,  10.57,   3.20
10/08/2007 13:31:43, 3830, 708,  35.59,  10.79,   3.24
10/08/2007 13:31:43, 3830, 709,  36.78,  11.16,   3.25
10/08/2007 13:32:43, 3830, 706,  34.63,  10.51,   3.27
10/08/2007 13:32:43, 3830, 707,  34.86,  10.56,   3.21
10/08/2007 13:32:43, 3830, 708,  35.58,  10.79,   3.24
10/08/2007 13:32:44, 3830, 709,  36.90,  11.19,   3.25
10/08/2007 13:33:44, 3830, 706,  34.63,  10.51,   3.28
10/08/2007 13:33:44, 3830, 707,  34.89,  10.57,   3.21
10/08/2007 13:33:44, 3830, 708,  35.72,  10.83,   3.25
10/08/2007 13:33:44, 3830, 709,  36.82,  11.17,   3.25
10/08/2007 13:34:44, 3830, 706,  34.66,  10.52,   3.28
10/08/2007 13:34:44, 3830, 707,  34.90,  10.57,   3.21
10/08/2007 13:34:44, 3830, 708,  35.69,  10.82,   3.25
10/08/2007 13:34:44, 3830, 709,  36.94,  11.20,   3.25
10/08/2007 13:35:43, 3830, 706,  34.67,  10.52,   3.28
10/08/2007 13:35:43, 3830, 707,  34.99,  10.60,   3.21
10/08/2007 13:35:44, 3830, 708,  35.64,  10.81,   3.25
10/08/2007 13:35:44, 3830, 709,  36.95,  11.21,   3.25
10/08/2007 13:36:44, 3830, 706,  34.69,  10.53,   3.28
10/08/2007 13:36:44, 3830, 707,  35.00,  10.60,   3.21
10/08/2007 13:36:44, 3830, 708,  35.71,  10.83,   3.25
10/08/2007 13:36:44, 3830, 709,  37.00,  11.23,   3.26
10/08/2007 13:37:44, 3830, 706,  34.71,  10.53,   3.28
10/08/2007 13:37:44, 3830, 707,  35.06,  10.62,   3.21
10/08/2007 13:37:44, 3830, 708,  35.64,  10.81,   3.25
10/08/2007 13:37:44, 3830, 709,  36.91,  11.20,   3.26
10/08/2007 13:38:43, 3830, 706,  34.72,  10.54,   3.28
10/08/2007 13:38:43, 3830, 707,  35.00,  10.61,   3.21
10/08/2007 13:38:43, 3830, 708,  35.54,  10.78,   3.25
10/08/2007 13:38:43, 3830, 709,  37.00,  11.22,   3.26
10/08/2007 13:39:44, 3830, 706,  34.74,  10.54,   3.28
10/08/2007 13:39:44, 3830, 707,  34.97,  10.60,   3.22
10/08/2007 13:39:44, 3830, 708,  35.55,  10.78,   3.25
10/08/2007 13:39:44, 3830, 709,  36.91,  11.20,   3.26
10/08/2007 13:40:44, 3830, 706,  34.72,  10.54,   3.28
10/08/2007 13:40:44, 3830, 707,  34.94,  10.59,   3.22
10/08/2007 13:40:44, 3830, 708,  35.59,  10.79,   3.25
10/08/2007 13:40:44, 3830, 709,  37.07,  11.25,   3.26
10/08/2007 13:41:43, 3830, 706,  34.71,  10.53,   3.28
10/08/2007 13:41:43, 3830, 707,  34.94,  10.59,   3.22
10/08/2007 13:41:43, 3830, 708,  35.60,  10.80,   3.25
10/08/2007 13:41:43, 3830, 709,  37.12,  11.26,   3.26
10/08/2007 13:42:44, 3830, 706,  34.61,  10.51,   3.28
10/08/2007 13:42:44, 3830, 707,  35.01,  10.61,   3.22
10/08/2007 13:42:44, 3830, 708,  35.66,  10.82,   3.26
10/08/2007 13:42:44, 3830, 709,  37.28,  11.31,   3.26
10/08/2007 13:43:44, 3830, 706,  34.61,  10.51,   3.28
10/08/2007 13:43:44, 3830, 707,  35.02,  10.61,   3.22
10/08/2007 13:43:44, 3830, 708,  35.67,  10.82,   3.26
10/08/2007 13:43:44, 3830, 709,  37.11,  11.26,   3.27
10/08/2007 13:44:43, 3830, 706,  34.53,  10.48,   3.29
10/08/2007 13:44:43, 3830, 707,  34.94,  10.59,   3.22
10/08/2007 13:44:43, 3830, 708,  35.70,  10.83,   3.26
10/08/2007 13:44:44, 3830, 709,  37.17,  11.28,   3.27
10/08/2007 13:45:44, 3830, 706,  34.54,  10.49,   3.29
10/08/2007 13:45:44, 3830, 707,  34.95,  10.59,   3.22
10/08/2007 13:45:44, 3830, 708,  35.66,  10.82,   3.26
10/08/2007 13:45:44, 3830, 709,  37.02,  11.23,   3.27
10/08/2007 13:46:44, 3830, 706,  34.60,  10.50,   3.29
10/08/2007 13:46:44, 3830, 707,  34.92,  10.59,   3.22
10/08/2007 13:46:44, 3830, 708,  35.81,  10.86,   3.26
10/08/2007 13:46:44, 3830, 709,  37.04,  11.24,   3.27
10/08/2007 13:47:43, 3830, 706,  34.63,  10.51,   3.29
10/08/2007 13:47:43, 3830, 707,  34.97,  10.60,   3.23
10/08/2007 13:47:43, 3830, 708,  35.76,  10.85,   3.26
10/08/2007 13:47:44, 3830, 709,  36.96,  11.22,   3.27
10/08/2007 13:48:44, 3830, 706,  34.66,  10.52,   3.29
10/08/2007 13:48:44, 3830, 707,  34.94,  10.59,   3.23
10/08/2007 13:48:44, 3830, 708,  35.70,  10.83,   3.26
10/08/2007 13:48:44, 3830, 709,  37.08,  11.25,   3.27
10/08/2007 13:49:44, 3830, 706,  34.63,  10.51,   3.29
10/08/2007 13:49:44, 3830, 707,  34.97,  10.60,   3.23
10/08/2007 13:49:44, 3830, 708,  35.65,  10.82,   3.27
10/08/2007 13:49:44, 3830, 709,  36.91,  11.20,   3.27
10/08/2007 13:50:43, 3830, 706,  34.60,  10.50,   3.29
10/08/2007 13:50:43, 3830, 707,  34.94,  10.59,   3.23
10/08/2007 13:50:43, 3830, 708,  35.61,  10.81,   3.27
10/08/2007 13:50:43, 3830, 709,  37.10,  11.26,   3.27
10/08/2007 13:51:43, 3830, 706,  34.60,  10.51,   3.29
10/08/2007 13:51:44, 3830, 707,  34.95,  10.60,   3.23
10/08/2007 13:51:44, 3830, 708,  35.55,  10.79,   3.27
10/08/2007 13:51:44, 3830, 709,  36.97,  11.22,   3.27
10/08/2007 13:52:44, 3830, 706,  34.58,  10.50,   3.29
10/08/2007 13:52:44, 3830, 707,  34.96,  10.60,   3.23
10/08/2007 13:52:44, 3830, 708,  35.43,  10.75,   3.27
10/08/2007 13:52:44, 3830, 709,  37.07,  11.25,   3.27
10/08/2007 13:53:43, 3830, 706,  34.61,  10.51,   3.29
10/08/2007 13:53:43, 3830, 707,  34.98,  10.61,   3.23
10/08/2007 13:53:43, 3830, 708,  35.43,  10.75,   3.27
10/08/2007 13:53:43, 3830, 709,  36.95,  11.21,   3.28
10/08/2007 13:54:44, 3830, 706,  34.65,  10.52,   3.29
10/08/2007 13:54:44, 3830, 707,  34.95,  10.60,   3.23
10/08/2007 13:54:44, 3830, 708,  35.54,  10.78,   3.27
10/08/2007 13:54:44, 3830, 709,  37.00,  11.23,   3.28
10/08/2007 13:55:44, 3830, 706,  34.67,  10.53,   3.30
10/08/2007 13:55:44, 3830, 707,  34.97,  10.60,   3.23
10/08/2007 13:55:44, 3830, 708,  35.60,  10.80,   3.27
10/08/2007 13:55:44, 3830, 709,  37.03,  11.24,   3.28
10/08/2007 13:56:43, 3830, 706,  34.73,  10.55,   3.30
10/08/2007 13:56:43, 3830, 707,  34.95,  10.60,   3.23
10/08/2007 13:56:43, 3830, 708,  35.88,  10.89,   3.27
10/08/2007 13:56:43, 3830, 709,  37.12,  11.27,   3.28
10/08/2007 13:57:44, 3830, 706,  34.76,  10.55,   3.30
10/08/2007 13:57:44, 3830, 707,  34.96,  10.60,   3.24
10/08/2007 13:57:44, 3830, 708,  35.94,  10.91,   3.27
10/08/2007 13:57:44, 3830, 709,  37.07,  11.25,   3.28
10/08/2007 13:58:44, 3830, 706,  34.81,  10.57,   3.30
10/08/2007 13:58:44, 3830, 707,  34.98,  10.61,   3.24
10/08/2007 13:58:44, 3830, 708,  36.00,  10.92,   3.27
10/08/2007 13:58:44, 3830, 709,  37.17,  11.28,   3.28
10/08/2007 13:59:43, 3830, 706,  34.81,  10.57,   3.30
10/08/2007 13:59:43, 3830, 707,  35.02,  10.62,   3.24
10/08/2007 13:59:43, 3830, 708,  35.94,  10.91,   3.27
10/08/2007 13:59:44, 3830, 709,  37.09,  11.26,   3.28
10/08/2007 14:00:44, 3830, 706,  34.85,  10.58,   3.30
10/08/2007 14:00:44, 3830, 707,  34.97,  10.60,   3.24
10/08/2007 14:00:44, 3830, 708,  36.00,  10.93,   3.27
10/08/2007 14:00:44, 3830, 709,  37.20,  11.29,   3.28
10/08/2007 14:01:44, 3830, 706,  34.85,  10.58,   3.30
10/08/2007 14:01:44, 3830, 707,  35.01,  10.61,   3.24
10/08/2007 14:01:44, 3830, 708,  35.90,  10.90,   3.28
10/08/2007 14:01:44, 3830, 709,  37.12,  11.27,   3.28
10/08/2007 14:02:43, 3830, 706,  34.82,  10.58,   3.30
10/08/2007 14:02:43, 3830, 707,  34.98,  10.61,   3.24
10/08/2007 14:02:43, 3830, 708,  35.82,  10.87,   3.28
10/08/2007 14:02:43, 3830, 709,  37.23,  11.30,   3.29
10/08/2007 14:03:43, 3830, 706,  34.87,  10.59,   3.30
10/08/2007 14:03:43, 3830, 707,  35.00,  10.61,   3.24
10/08/2007 14:03:43, 3830, 708,  35.82,  10.87,   3.28
10/08/2007 14:03:44, 3830, 709,  37.17,  11.28,   3.29
10/08/2007 14:04:44, 3830, 706,  34.87,  10.59,   3.30
10/08/2007 14:04:44, 3830, 707,  35.00,  10.61,   3.24
10/08/2007 14:04:44, 3830, 708,  35.98,  10.92,   3.28
10/08/2007 14:04:44, 3830, 709,  37.35,  11.34,   3.29
10/08/2007 14:05:44, 3830, 706,  34.85,  10.59,   3.30
10/08/2007 14:05:44, 3830, 707,  34.97,  10.61,   3.25
10/08/2007 14:05:44, 3830, 708,  35.91,  10.90,   3.28
10/08/2007 14:05:44, 3830, 709,  37.24,  11.31,   3.29
10/08/2007 14:06:43, 3830, 706,  34.85,  10.58,   3.31
10/08/2007 14:06:43, 3830, 707,  34.91,  10.59,   3.25
10/08/2007 14:06:43, 3830, 708,  36.00,  10.93,   3.28
10/08/2007 14:06:43, 3830, 709,  37.32,  11.33,   3.29
10/08/2007 14:07:43, 3830, 706,  34.83,  10.58,   3.31
10/08/2007 14:07:44, 3830, 707,  34.99,  10.61,   3.25
10/08/2007 14:07:44, 3830, 708,  35.95,  10.91,   3.28
10/08/2007 14:07:44, 3830, 709,  37.23,  11.31,   3.29
10/08/2007 14:08:44, 3830, 706,  34.83,  10.58,   3.31
10/08/2007 14:08:44, 3830, 707,  34.94,  10.60,   3.25
10/08/2007 14:08:44, 3830, 708,  35.98,  10.92,   3.29
10/08/2007 14:08:44, 3830, 709,  37.32,  11.33,   3.29
10/08/2007 14:09:44, 3830, 706,  34.82,  10.58,   3.31
10/08/2007 14:09:44, 3830, 707,  34.98,  10.61,   3.25
10/08/2007 14:09:44, 3830, 708,  35.93,  10.91,   3.29
10/08/2007 14:09:44, 3830, 709,  37.31,  11.33,   3.30
10/08/2007 14:10:43, 3830, 706,  34.85,  10.58,   3.31
10/08/2007 14:10:43, 3830, 707,  34.98,  10.61,   3.25
10/08/2007 14:10:43, 3830, 708,  36.23,  11.00,   3.29
10/08/2007 14:10:43, 3830, 709,  37.48,  11.38,   3.30
10/08/2007 14:11:43, 3830, 706,  34.90,  10.60,   3.31
10/08/2007 14:11:43, 3830, 707,  35.13,  10.66,   3.26
10/08/2007 14:11:43, 3830, 708,  36.17,  10.98,   3.29
10/08/2007 14:11:43, 3830, 709,  37.30,  11.33,   3.30
10/08/2007 14:12:44, 3830, 706,  34.90,  10.60,   3.31
10/08/2007 14:12:44, 3830, 707,  35.09,  10.64,   3.26
10/08/2007 14:12:44, 3830, 708,  36.30,  11.02,   3.29
10/08/2007 14:12:44, 3830, 709,  37.38,  11.35,   3.30
10/08/2007 14:13:44, 3830, 706,  34.90,  10.60,   3.31
10/08/2007 14:13:44, 3830, 707,  35.05,  10.63,   3.26
10/08/2007 14:13:44, 3830, 708,  36.16,  10.98,   3.29
10/08/2007 14:13:44, 3830, 709,  37.25,  11.31,   3.30
10/08/2007 14:14:43, 3830, 706,  34.85,  10.59,   3.32
10/08/2007 14:14:43, 3830, 707,  35.02,  10.63,   3.26
10/08/2007 14:14:43, 3830, 708,  36.21,  10.99,   3.29
10/08/2007 14:14:43, 3830, 709,  37.37,  11.35,   3.30
10/08/2007 14:15:43, 3830, 706,  34.90,  10.60,   3.32
10/08/2007 14:15:43, 3830, 707,  34.99,  10.62,   3.26
10/08/2007 14:15:43, 3830, 708,  36.05,  10.95,   3.30
10/08/2007 14:15:44, 3830, 709,  37.30,  11.33,   3.31
10/08/2007 14:16:44, 3830, 706,  34.93,  10.61,   3.32
10/08/2007 14:16:44, 3830, 707,  34.95,  10.60,   3.26
10/08/2007 14:16:44, 3830, 708,  36.18,  10.99,   3.30
10/08/2007 14:16:44, 3830, 709,  37.46,  11.38,   3.31
10/08/2007 14:17:44, 3830, 706,  34.96,  10.62,   3.32
10/08/2007 14:17:44, 3830, 707,  34.99,  10.62,   3.26
10/08/2007 14:17:44, 3830, 708,  36.04,  10.94,   3.30
10/08/2007 14:17:44, 3830, 709,  37.38,  11.35,   3.31
10/08/2007 14:18:43, 3830, 706,  34.92,  10.61,   3.32
10/08/2007 14:18:43, 3830, 707,  34.99,  10.62,   3.26
10/08/2007 14:18:43, 3830, 708,  36.15,  10.98,   3.30
10/08/2007 14:18:43, 3830, 709,  37.47,  11.38,   3.31
10/08/2007 14:19:43, 3830, 706,  34.91,  10.61,   3.32
10/08/2007 14:19:43, 3830, 707,  35.04,  10.63,   3.27
10/08/2007 14:19:44, 3830, 708,  36.03,  10.94,   3.30
10/08/2007 14:19:44, 3830, 709,  37.39,  11.36,   3.31
10/08/2007 14:20:44, 3830, 706,  34.85,  10.59,   3.32
10/08/2007 14:20:44, 3830, 707,  35.01,  10.62,   3.27
10/08/2007 14:20:44, 3830, 708,  36.29,  11.02,   3.30
10/08/2007 14:20:44, 3830, 709,  37.53,  11.40,   3.31
10/08/2007 14:21:43, 3830, 706,  34.85,  10.59,   3.33
10/08/2007 14:21:43, 3830, 707,  35.06,  10.64,   3.27
10/08/2007 14:21:43, 3830, 708,  36.32,  11.03,   3.30
10/08/2007 14:21:43, 3830, 709,  37.42,  11.37,   3.32
10/08/2007 14:22:44, 3830, 706,  34.83,  10.58,   3.33
10/08/2007 14:22:44, 3830, 707,  35.05,  10.64,   3.27
10/08/2007 14:22:44, 3830, 708,  36.53,  11.10,   3.31
10/08/2007 14:22:44, 3830, 709,  37.48,  11.39,   3.32
10/08/2007 14:23:44, 3830, 706,  34.80,  10.58,   3.33
10/08/2007 14:23:44, 3830, 707,  35.10,  10.65,   3.27
10/08/2007 14:23:44, 3830, 708,  36.55,  11.10,   3.31
10/08/2007 14:23:44, 3830, 709,  37.36,  11.35,   3.32
10/08/2007 14:24:43, 3830, 706,  34.80,  10.58,   3.33
10/08/2007 14:24:43, 3830, 707,  35.06,  10.64,   3.27
10/08/2007 14:24:43, 3830, 708,  36.45,  11.07,   3.31
10/08/2007 14:24:44, 3830, 709,  37.41,  11.37,   3.32
10/08/2007 14:25:44, 3830, 706,  34.82,  10.58,   3.33
10/08/2007 14:25:44, 3830, 707,  35.04,  10.64,   3.28
10/08/2007 14:25:44, 3830, 708,  36.38,  11.05,   3.31
10/08/2007 14:25:44, 3830, 709,  37.34,  11.35,   3.32
10/08/2007 14:26:44, 3830, 706,  34.88,  10.60,   3.33
10/08/2007 14:26:44, 3830, 707,  35.00,  10.62,   3.28
10/08/2007 14:26:44, 3830, 708,  36.32,  11.03,   3.31
10/08/2007 14:26:44, 3830, 709,  37.50,  11.39,   3.32
10/08/2007 14:27:43, 3830, 706,  34.86,  10.59,   3.33
10/08/2007 14:27:43, 3830, 707,  35.00,  10.62,   3.28
10/08/2007 14:27:44, 3830, 708,  36.28,  11.02,   3.32
10/08/2007 14:27:44, 3830, 709,  37.41,  11.37,   3.32
10/08/2007 14:28:44, 3830, 706,  34.91,  10.61,   3.33
10/08/2007 14:28:44, 3830, 707,  34.96,  10.61,   3.28
10/08/2007 14:28:44, 3830, 708,  36.23,  11.01,   3.32
10/08/2007 14:28:44, 3830, 709,  37.54,  11.41,   3.32
10/08/2007 14:29:44, 3830, 706,  34.90,  10.61,   3.34
10/08/2007 14:29:44, 3830, 707,  34.98,  10.62,   3.28
10/08/2007 14:29:44, 3830, 708,  36.21,  11.00,   3.32
10/08/2007 14:29:44, 3830, 709,  37.53,  11.40,   3.33
10/08/2007 14:30:43, 3830, 706,  34.94,  10.62,   3.34
10/08/2007 14:30:43, 3830, 707,  34.94,  10.60,   3.28
10/08/2007 14:30:43, 3830, 708,  36.39,  11.06,   3.32
10/08/2007 14:30:43, 3830, 709,  37.74,  11.47,   3.33
10/08/2007 14:31:43, 3830, 706,  34.93,  10.62,   3.34
10/08/2007 14:31:43, 3830, 707,  34.96,  10.61,   3.28
10/08/2007 14:31:43, 3830, 708,  36.38,  11.05,   3.32
10/08/2007 14:31:44, 3830, 709,  37.79,  11.48,   3.33
10/08/2007 14:32:44, 3830, 706,  34.90,  10.61,   3.34
10/08/2007 14:32:44, 3830, 707,  34.97,  10.62,   3.29
10/08/2007 14:32:44, 3830, 708,  36.30,  11.03,   3.32
10/08/2007 14:32:44, 3830, 709,  37.98,  11.54,   3.33
10/08/2007 14:33:44, 3830, 706,  34.90,  10.61,   3.34
10/08/2007 14:33:44, 3830, 707,  34.95,  10.61,   3.29
10/08/2007 14:33:44, 3830, 708,  36.16,  10.99,   3.32
10/08/2007 14:33:44, 3830, 709,  37.79,  11.49,   3.33
10/08/2007 14:34:43, 3830, 706,  34.83,  10.59,   3.34
10/08/2007 14:34:43, 3830, 707,  34.93,  10.60,   3.29
10/08/2007 14:34:43, 3830, 708,  36.58,  11.11,   3.32
10/08/2007 14:34:43, 3830, 709,  37.86,  11.51,   3.33
10/08/2007 14:35:43, 3830, 706,  34.83,  10.59,   3.34
10/08/2007 14:35:43, 3830, 707,  34.94,  10.61,   3.29
10/08/2007 14:35:43, 3830, 708,  36.53,  11.10,   3.33
10/08/2007 14:35:44, 3830, 709,  37.81,  11.49,   3.33
10/08/2007 14:36:44, 3830, 706,  34.89,  10.61,   3.34
10/08/2007 14:36:44, 3830, 707,  34.92,  10.60,   3.29
10/08/2007 14:36:44, 3830, 708,  36.45,  11.08,   3.33
10/08/2007 14:36:44, 3830, 709,  38.00,  11.55,   3.33
10/08/2007 14:37:44, 3830, 706,  34.91,  10.61,   3.34
10/08/2007 14:37:44, 3830, 707,  34.98,  10.62,   3.29
10/08/2007 14:37:44, 3830, 708,  36.32,  11.04,   3.33
10/08/2007 14:37:44, 3830, 709,  37.92,  11.53,   3.34
10/08/2007 14:38:43, 3830, 706,  34.88,  10.60,   3.34
10/08/2007 14:38:43, 3830, 707,  35.00,  10.63,   3.29
10/08/2007 14:38:43, 3830, 708,  36.26,  11.02,   3.33
10/08/2007 14:38:43, 3830, 709,  38.05,  11.56,   3.34
10/08/2007 14:39:43, 3830, 706,  34.93,  10.62,   3.35
10/08/2007 14:39:43, 3830, 707,  35.00,  10.63,   3.29
10/08/2007 14:39:44, 3830, 708,  36.08,  10.97,   3.33
10/08/2007 14:39:44, 3830, 709,  37.84,  11.50,   3.34
10/08/2007 14:40:44, 3830, 706,  34.90,  10.61,   3.35
10/08/2007 14:40:44, 3830, 707,  35.01,  10.63,   3.29
10/08/2007 14:40:44, 3830, 708,  35.99,  10.94,   3.33
10/08/2007 14:40:44, 3830, 709,  37.91,  11.52,   3.34
10/08/2007 14:41:44, 3830, 706,  34.89,  10.61,   3.35
10/08/2007 14:41:44, 3830, 707,  35.01,  10.63,   3.30
10/08/2007 14:41:44, 3830, 708,  35.93,  10.92,   3.33
10/08/2007 14:41:44, 3830, 709,  37.80,  11.49,   3.34
10/08/2007 14:42:43, 3830, 706,  34.92,  10.62,   3.35
10/08/2007 14:42:43, 3830, 707,  34.97,  10.62,   3.30
10/08/2007 14:42:43, 3830, 708,  36.25,  11.02,   3.33
10/08/2007 14:42:43, 3830, 709,  37.91,  11.53,   3.34
10/08/2007 14:43:44, 3830, 706,  34.88,  10.60,   3.35
10/08/2007 14:43:44, 3830, 707,  35.01,  10.63,   3.30
10/08/2007 14:43:44, 3830, 708,  36.15,  10.99,   3.34
10/08/2007 14:43:44, 3830, 709,  37.86,  11.51,   3.34
10/08/2007 14:44:44, 3830, 706,  34.97,  10.63,   3.35
10/08/2007 14:44:44, 3830, 707,  34.96,  10.62,   3.30
10/08/2007 14:44:44, 3830, 708,  36.28,  11.03,   3.34
10/08/2007 14:44:44, 3830, 709,  37.99,  11.55,   3.34
10/08/2007 14:45:43, 3830, 706,  35.00,  10.64,   3.35
10/08/2007 14:45:43, 3830, 707,  35.00,  10.63,   3.30
10/08/2007 14:45:43, 3830, 708,  36.07,  10.96,   3.34
10/08/2007 14:45:43, 3830, 709,  37.87,  11.51,   3.35
10/08/2007 14:46:44, 3830, 706,  35.03,  10.65,   3.35
10/08/2007 14:46:44, 3830, 707,  34.97,  10.62,   3.30
10/08/2007 14:46:44, 3830, 708,  36.25,  11.02,   3.34
10/08/2007 14:46:44, 3830, 709,  38.00,  11.55,   3.35
10/08/2007 14:47:44, 3830, 706,  35.02,  10.65,   3.35
10/08/2007 14:47:44, 3830, 707,  35.01,  10.63,   3.30
10/08/2007 14:47:44, 3830, 708,  36.16,  10.99,   3.34
10/08/2007 14:47:44, 3830, 709,  37.89,  11.52,   3.35
10/08/2007 14:48:43, 3830, 706,  34.96,  10.63,   3.35
10/08/2007 14:48:43, 3830, 707,  34.98,  10.62,   3.30
10/08/2007 14:48:43, 3830, 708,  36.45,  11.08,   3.34
10/08/2007 14:48:44, 3830, 709,  37.93,  11.53,   3.35
10/08/2007 14:49:44, 3830, 706,  34.98,  10.64,   3.36
10/08/2007 14:49:44, 3830, 707,  34.99,  10.63,   3.31
10/08/2007 14:49:44, 3830, 708,  36.15,  10.99,   3.34
10/08/2007 14:49:44, 3830, 709,  37.87,  11.52,   3.35
10/08/2007 14:50:44, 3830, 706,  35.05,  10.66,   3.36
10/08/2007 14:50:44, 3830, 707,  34.95,  10.62,   3.31
10/08/2007 14:50:44, 3830, 708,  36.33,  11.04,   3.34
10/08/2007 14:50:44, 3830, 709,  37.96,  11.54,   3.35
10/08/2007 14:51:43, 3830, 706,  35.01,  10.65,   3.36
10/08/2007 14:51:43, 3830, 707,  34.99,  10.63,   3.31
10/08/2007 14:51:43, 3830, 708,  35.97,  10.94,   3.34
10/08/2007 14:51:43, 3830, 709,  37.85,  11.51,   3.35
10/08/2007 14:52:43, 3830, 706,  35.00,  10.64,   3.36
10/08/2007 14:52:43, 3830, 707,  34.93,  10.61,   3.31
10/08/2007 14:52:44, 3830, 708,  35.87,  10.90,   3.34
10/08/2007 14:52:44, 3830, 709,  38.06,  11.57,   3.35
10/08/2007 14:53:44, 3830, 706,  35.11,  10.68,   3.36
10/08/2007 14:53:44, 3830, 707,  34.97,  10.62,   3.31
10/08/2007 14:53:44, 3830, 708,  35.74,  10.86,   3.34
10/08/2007 14:53:44, 3830, 709,  37.89,  11.52,   3.35
10/08/2007 14:54:44, 3830, 706,  35.12,  10.68,   3.36
10/08/2007 14:54:44, 3830, 707,  34.94,  10.61,   3.31
10/08/2007 14:54:44, 3830, 708,  35.65,  10.84,   3.34
10/08/2007 14:54:44, 3830, 709,  37.83,  11.50,   3.35
10/08/2007 14:55:43, 3830, 706,  35.09,  10.67,   3.36
10/08/2007 14:55:43, 3830, 707,  34.95,  10.62,   3.31
10/08/2007 14:55:43, 3830, 708,  35.58,  10.82,   3.34
10/08/2007 14:55:43, 3830, 709,  37.75,  11.48,   3.36
10/08/2007 14:56:43, 3830, 706,  35.10,  10.68,   3.36
10/08/2007 14:56:43, 3830, 707,  34.95,  10.62,   3.31
10/08/2007 14:56:43, 3830, 708,  35.81,  10.89,   3.34
10/08/2007 14:56:44, 3830, 709,  37.86,  11.51,   3.36
10/08/2007 14:57:44, 3830, 706,  35.00,  10.64,   3.36
10/08/2007 14:57:44, 3830, 707,  35.01,  10.63,   3.31
10/08/2007 14:57:44, 3830, 708,  35.84,  10.90,   3.35
10/08/2007 14:57:44, 3830, 709,  37.87,  11.52,   3.36
10/08/2007 14:58:44, 3830, 706,  35.02,  10.65,   3.36
10/08/2007 14:58:44, 3830, 707,  34.94,  10.62,   3.31
10/08/2007 14:58:44, 3830, 708,  35.91,  10.92,   3.35
10/08/2007 14:58:44, 3830, 709,  38.01,  11.56,   3.36
10/08/2007 14:59:43, 3830, 706,  35.03,  10.66,   3.36
10/08/2007 14:59:43, 3830, 707,  35.02,  10.64,   3.32
10/08/2007 14:59:43, 3830, 708,  35.95,  10.93,   3.35
10/08/2007 14:59:43, 3830, 709,  37.96,  11.55,   3.36
10/08/2007 15:00:43, 3830, 706,  35.03,  10.65,   3.36
10/08/2007 15:00:43, 3830, 707,  34.96,  10.62,   3.32
10/08/2007 15:00:43, 3830, 708,  35.95,  10.93,   3.35
10/08/2007 15:00:44, 3830, 709,  38.07,  11.58,   3.36
10/08/2007 15:01:44, 3830, 706,  35.04,  10.66,   3.36
10/08/2007 15:01:44, 3830, 707,  34.96,  10.62,   3.32
10/08/2007 15:01:44, 3830, 708,  36.13,  10.99,   3.35
10/08/2007 15:01:44, 3830, 709,  37.96,  11.54,   3.36
10/08/2007 15:02:44, 3830, 706,  35.09,  10.67,   3.37
10/08/2007 15:02:44, 3830, 707,  34.90,  10.60,   3.32
10/08/2007 15:02:44, 3830, 708,  36.25,  11.02,   3.35
10/08/2007 15:02:44, 3830, 709,  37.94,  11.54,   3.36
10/08/2007 15:03:43, 3830, 706,  35.14,  10.69,   3.37
10/08/2007 15:03:43, 3830, 707,  34.91,  10.61,   3.32
10/08/2007 15:03:44, 3830, 708,  36.15,  10.99,   3.35
10/08/2007 15:03:44, 3830, 709,  37.84,  11.51,   3.36
10/08/2007 15:04:44, 3830, 706,  35.09,  10.67,   3.37
10/08/2007 15:04:44, 3830, 707,  34.94,  10.62,   3.32
10/08/2007 15:04:44, 3830, 708,  36.57,  11.12,   3.35
10/08/2007 15:04:44, 3830, 709,  37.95,  11.54,   3.36
10/08/2007 15:05:44, 3830, 706,  35.07,  10.67,   3.37
10/08/2007 15:05:44, 3830, 707,  34.96,  10.62,   3.32
10/08/2007 15:05:44, 3830, 708,  36.64,  11.14,   3.35
10/08/2007 15:05:44, 3830, 709,  37.88,  11.52,   3.36
10/08/2007 15:06:43, 3830, 706,  35.06,  10.67,   3.37
10/08/2007 15:06:43, 3830, 707,  34.94,  10.62,   3.32
10/08/2007 15:06:43, 3830, 708,  36.83,  11.20,   3.35
10/08/2007 15:06:43, 3830, 709,  37.96,  11.55,   3.36
10/08/2007 15:07:43, 3830, 706,  35.07,  10.67,   3.37
10/08/2007 15:07:43, 3830, 707,  34.98,  10.63,   3.32
10/08/2007 15:07:43, 3830, 708,  36.74,  11.17,   3.35
10/08/2007 15:07:44, 3830, 709,  37.99,  11.55,   3.37
10/08/2007 15:08:44, 3830, 706,  35.06,  10.67,   3.37
10/08/2007 15:08:44, 3830, 707,  34.93,  10.61,   3.32
10/08/2007 15:08:44, 3830, 708,  36.61,  11.13,   3.36
10/08/2007 15:08:44, 3830, 709,  38.09,  11.59,   3.37
10/08/2007 15:09:44, 3830, 706,  35.03,  10.66,   3.37
10/08/2007 15:09:44, 3830, 707,  34.94,  10.62,   3.32
10/08/2007 15:09:44, 3830, 708,  36.46,  11.09,   3.36
10/08/2007 15:09:44, 3830, 709,  38.03,  11.57,   3.37
10/08/2007 15:10:43, 3830, 706,  35.08,  10.67,   3.37
10/08/2007 15:10:43, 3830, 707,  34.92,  10.61,   3.32
10/08/2007 15:10:43, 3830, 708,  36.37,  11.06,   3.36
10/08/2007 15:10:43, 3830, 709,  38.13,  11.60,   3.37
10/08/2007 15:11:43, 3830, 706,  35.06,  10.67,   3.37
10/08/2007 15:11:43, 3830, 707,  34.97,  10.63,   3.32
10/08/2007 15:11:43, 3830, 708,  36.34,  11.05,   3.36
10/08/2007 15:11:44, 3830, 709,  38.01,  11.56,   3.37
10/08/2007 15:12:44, 3830, 706,  35.06,  10.67,   3.37
10/08/2007 15:12:44, 3830, 707,  34.95,  10.62,   3.33
10/08/2007 15:12:44, 3830, 708,  36.30,  11.04,   3.36
10/08/2007 15:12:44, 3830, 709,  38.11,  11.59,   3.37
10/08/2007 15:13:44, 3830, 706,  35.04,  10.66,   3.37
10/08/2007 15:13:44, 3830, 707,  35.02,  10.64,   3.33
10/08/2007 15:13:44, 3830, 708,  36.30,  11.04,   3.36
10/08/2007 15:13:44, 3830, 709,  38.04,  11.57,   3.37
10/08/2007 15:14:43, 3830, 706,  35.04,  10.66,   3.37
10/08/2007 15:14:43, 3830, 707,  35.04,  10.65,   3.33
10/08/2007 15:14:43, 3830, 708,  36.26,  11.03,   3.36
10/08/2007 15:14:43, 3830, 709,  38.13,  11.60,   3.37
10/08/2007 15:15:43, 3830, 706,  35.12,  10.69,   3.38
10/08/2007 15:15:43, 3830, 707,  35.08,  10.66,   3.33
10/08/2007 15:15:43, 3830, 708,  36.19,  11.01,   3.37
10/08/2007 15:15:44, 3830, 709,  38.13,  11.60,   3.37
10/08/2007 15:16:44, 3830, 706,  35.02,  10.65,   3.37
10/08/2007 15:16:44, 3830, 707,  35.00,  10.64,   3.33
10/08/2007 15:16:44, 3830, 708,  36.70,  11.16,   3.36
10/08/2007 15:16:44, 3830, 709,  38.18,  11.62,   3.37
10/08/2007 15:17:44, 3830, 706,  35.06,  10.67,   3.38
10/08/2007 15:17:44, 3830, 707,  34.93,  10.62,   3.33
10/08/2007 15:17:44, 3830, 708,  36.54,  11.12,   3.37
10/08/2007 15:17:44, 3830, 709,  38.07,  11.58,   3.37
10/08/2007 15:18:43, 3830, 706,  35.11,  10.68,   3.38
10/08/2007 15:18:43, 3830, 707,  34.90,  10.61,   3.33
10/08/2007 15:18:43, 3830, 708,  36.65,  11.15,   3.37
10/08/2007 15:18:43, 3830, 709,  38.07,  11.58,   3.37
10/08/2007 15:19:43, 3830, 706,  35.12,  10.69,   3.38
10/08/2007 15:19:43, 3830, 707,  34.92,  10.61,   3.33
10/08/2007 15:19:43, 3830, 708,  36.49,  11.10,   3.37
10/08/2007 15:19:43, 3830, 709,  37.96,  11.55,   3.37
10/08/2007 15:20:44, 3830, 706,  35.10,  10.68,   3.38
10/08/2007 15:20:44, 3830, 707,  34.87,  10.60,   3.33
10/08/2007 15:20:44, 3830, 708,  36.33,  11.05,   3.37
10/08/2007 15:20:44, 3830, 709,  37.96,  11.55,   3.37
10/08/2007 15:21:44, 3830, 706,  35.10,  10.68,   3.38
10/08/2007 15:21:44, 3830, 707,  34.89,  10.60,   3.33
10/08/2007 15:21:44, 3830, 708,  36.20,  11.01,   3.37
10/08/2007 15:21:44, 3830, 709,  37.91,  11.53,   3.38
10/08/2007 15:22:43, 3830, 706,  35.14,  10.69,   3.38
10/08/2007 15:22:43, 3830, 707,  34.90,  10.61,   3.33
10/08/2007 15:22:43, 3830, 708,  36.34,  11.05,   3.37
10/08/2007 15:22:43, 3830, 709,  37.98,  11.56,   3.38
10/08/2007 15:23:44, 3830, 706,  35.12,  10.69,   3.38
10/08/2007 15:23:44, 3830, 707,  34.97,  10.63,   3.33
10/08/2007 15:23:44, 3830, 708,  36.20,  11.01,   3.37
10/08/2007 15:23:44, 3830, 709,  37.89,  11.53,   3.38
10/08/2007 15:24:44, 3830, 706,  35.11,  10.68,   3.38
10/08/2007 15:24:44, 3830, 707,  34.92,  10.61,   3.33
10/08/2007 15:24:44, 3830, 708,  36.18,  11.01,   3.37
10/08/2007 15:24:44, 3830, 709,  37.95,  11.55,   3.38
10/08/2007 15:25:43, 3830, 706,  35.01,  10.65,   3.38
10/08/2007 15:25:43, 3830, 707,  34.92,  10.62,   3.34
10/08/2007 15:25:43, 3830, 708,  36.18,  11.00,   3.37
10/08/2007 15:25:43, 3830, 709,  37.92,  11.54,   3.38
10/08/2007 15:26:44, 3830, 706,  34.94,  10.63,   3.38
10/08/2007 15:26:44, 3830, 707,  34.87,  10.60,   3.34
10/08/2007 15:26:44, 3830, 708,  36.23,  11.02,   3.37
10/08/2007 15:26:44, 3830, 709,  38.03,  11.57,   3.38
10/08/2007 15:27:44, 3830, 706,  34.90,  10.62,   3.38
10/08/2007 15:27:44, 3830, 707,  34.93,  10.62,   3.34
10/08/2007 15:27:44, 3830, 708,  36.17,  11.00,   3.37
10/08/2007 15:27:44, 3830, 709,  37.92,  11.54,   3.38
10/08/2007 15:28:43, 3830, 706,  34.94,  10.63,   3.38
10/08/2007 15:28:43, 3830, 707,  34.99,  10.63,   3.34
10/08/2007 15:28:43, 3830, 708,  36.45,  11.09,   3.37
10/08/2007 15:28:43, 3830, 709,  38.03,  11.57,   3.38
10/08/2007 15:29:44, 3830, 706,  34.96,  10.64,   3.38
10/08/2007 15:29:44, 3830, 707,  34.99,  10.64,   3.34
10/08/2007 15:29:44, 3830, 708,  36.23,  11.02,   3.37
10/08/2007 15:29:44, 3830, 709,  37.98,  11.56,   3.38
10/08/2007 15:30:44, 3830, 706,  35.01,  10.65,   3.38
10/08/2007 15:30:44, 3830, 707,  34.92,  10.61,   3.34
10/08/2007 15:30:44, 3830, 708,  36.25,  11.03,   3.37
10/08/2007 15:30:44, 3830, 709,  38.13,  11.60,   3.38
10/08/2007 15:31:43, 3830, 706,  34.91,  10.62,   3.38
10/08/2007 15:31:43, 3830, 707,  34.97,  10.63,   3.34
10/08/2007 15:31:43, 3830, 708,  35.84,  10.90,   3.37
10/08/2007 15:31:43, 3830, 709,  38.13,  11.60,   3.38
10/08/2007 15:32:44, 3830, 706,  34.93,  10.63,   3.38
10/08/2007 15:32:44, 3830, 707,  34.92,  10.61,   3.34
10/08/2007 15:32:44, 3830, 708,  35.97,  10.94,   3.37
10/08/2007 15:32:44, 3830, 709,  38.30,  11.66,   3.38
10/08/2007 15:33:44, 3830, 706,  34.96,  10.64,   3.38
10/08/2007 15:33:44, 3830, 707,  34.93,  10.62,   3.34
10/08/2007 15:33:44, 3830, 708,  35.76,  10.88,   3.37
10/08/2007 15:33:44, 3830, 709,  38.23,  11.63,   3.38
10/08/2007 15:34:43, 3830, 706,  34.99,  10.65,   3.38
10/08/2007 15:34:43, 3830, 707,  34.93,  10.62,   3.34
10/08/2007 15:34:43, 3830, 708,  35.82,  10.90,   3.37
10/08/2007 15:34:43, 3830, 709,  38.39,  11.68,   3.38
10/08/2007 15:35:43, 3830, 706,  34.99,  10.65,   3.39
10/08/2007 15:35:44, 3830, 707,  35.03,  10.65,   3.34
10/08/2007 15:35:44, 3830, 708,  35.60,  10.83,   3.37
10/08/2007 15:35:44, 3830, 709,  38.29,  11.65,   3.38
10/08/2007 15:36:44, 3830, 706,  35.09,  10.68,   3.39
10/08/2007 15:36:44, 3830, 707,  34.98,  10.63,   3.34
10/08/2007 15:36:44, 3830, 708,  35.53,  10.81,   3.37
10/08/2007 15:36:44, 3830, 709,  38.31,  11.66,   3.38
10/08/2007 15:37:44, 3830, 706,  35.17,  10.70,   3.39
10/08/2007 15:37:44, 3830, 707,  35.00,  10.64,   3.34
10/08/2007 15:37:44, 3830, 708,  35.39,  10.77,   3.37
10/08/2007 15:37:44, 3830, 709,  38.23,  11.63,   3.39
10/08/2007 15:38:43, 3830, 706,  35.21,  10.72,   3.39
10/08/2007 15:38:43, 3830, 707,  34.92,  10.62,   3.34
10/08/2007 15:38:43, 3830, 708,  35.45,  10.79,   3.37
10/08/2007 15:38:43, 3830, 709,  38.40,  11.69,   3.39
10/08/2007 15:39:44, 3830, 706,  35.21,  10.71,   3.39
10/08/2007 15:39:44, 3830, 707,  34.96,  10.63,   3.34
10/08/2007 15:39:44, 3830, 708,  35.39,  10.77,   3.37
10/08/2007 15:39:44, 3830, 709,  38.25,  11.64,   3.39
10/08/2007 15:40:44, 3830, 706,  35.30,  10.74,   3.39
10/08/2007 15:40:44, 3830, 707,  34.90,  10.61,   3.34
10/08/2007 15:40:44, 3830, 708,  35.73,  10.87,   3.37
10/08/2007 15:40:44, 3830, 709,  38.35,  11.67,   3.39
10/08/2007 15:41:43, 3830, 706,  35.30,  10.74,   3.39
10/08/2007 15:41:43, 3830, 707,  34.93,  10.62,   3.34
10/08/2007 15:41:43, 3830, 708,  35.46,  10.79,   3.38
10/08/2007 15:41:43, 3830, 709,  38.42,  11.69,   3.39
10/08/2007 15:42:44, 3830, 706,  35.36,  10.76,   3.39
10/08/2007 15:42:44, 3830, 707,  34.86,  10.60,   3.34
10/08/2007 15:42:44, 3830, 708,  35.57,  10.82,   3.37
10/08/2007 15:42:44, 3830, 709,  38.52,  11.72,   3.39
10/08/2007 15:43:44, 3830, 706,  35.28,  10.74,   3.39
10/08/2007 15:43:44, 3830, 707,  34.85,  10.60,   3.35
10/08/2007 15:43:44, 3830, 708,  35.37,  10.76,   3.38
10/08/2007 15:43:44, 3830, 709,  38.38,  11.68,   3.39
10/08/2007 15:44:43, 3830, 706,  35.34,  10.76,   3.39
10/08/2007 15:44:43, 3830, 707,  34.80,  10.58,   3.35
10/08/2007 15:44:43, 3830, 708,  35.59,  10.83,   3.38
10/08/2007 15:44:43, 3830, 709,  38.46,  11.71,   3.39
10/08/2007 15:45:43, 3830, 706,  35.32,  10.75,   3.39
10/08/2007 15:45:43, 3830, 707,  34.79,  10.58,   3.35
10/08/2007 15:45:43, 3830, 708,  35.39,  10.77,   3.38
10/08/2007 15:45:43, 3830, 709,  38.36,  11.67,   3.39
10/08/2007 15:46:44, 3830, 706,  35.42,  10.78,   3.39
10/08/2007 15:46:44, 3830, 707,  34.77,  10.57,   3.35
10/08/2007 15:46:44, 3830, 708,  35.48,  10.79,   3.38
10/08/2007 15:46:44, 3830, 709,  38.31,  11.66,   3.39
10/08/2007 15:47:44, 3830, 706,  35.44,  10.79,   3.39
10/08/2007 15:47:44, 3830, 707,  34.83,  10.59,   3.35
10/08/2007 15:47:44, 3830, 708,  35.26,  10.73,   3.38
10/08/2007 15:47:44, 3830, 709,  38.29,  11.66,   3.39
10/08/2007 15:48:43, 3830, 706,  35.45,  10.79,   3.39
10/08/2007 15:48:43, 3830, 707,  34.83,  10.59,   3.35
10/08/2007 15:48:43, 3830, 708,  35.36,  10.76,   3.38
10/08/2007 15:48:43, 3830, 709,  38.45,  11.70,   3.39
10/08/2007 15:49:43, 3830, 706,  35.40,  10.78,   3.39
10/08/2007 15:49:43, 3830, 707,  34.90,  10.61,   3.35
10/08/2007 15:49:43, 3830, 708,  35.21,  10.71,   3.38
10/08/2007 15:49:43, 3830, 709,  38.33,  11.67,   3.39
10/08/2007 15:50:44, 3830, 706,  35.40,  10.77,   3.39
10/08/2007 15:50:44, 3830, 707,  34.88,  10.61,   3.35
10/08/2007 15:50:44, 3830, 708,  35.46,  10.79,   3.38
10/08/2007 15:50:44, 3830, 709,  38.47,  11.71,   3.39
10/08/2007 15:51:43, 3830, 706,  35.34,  10.76,   3.39
10/08/2007 15:51:43, 3830, 707,  34.91,  10.61,   3.35
10/08/2007 15:51:43, 3830, 708,  35.23,  10.72,   3.38
10/08/2007 15:51:43, 3830, 709,  38.43,  11.70,   3.39
10/08/2007 15:52:44, 3830, 706,  35.37,  10.77,   3.39
10/08/2007 15:52:44, 3830, 707,  34.88,  10.60,   3.35
10/08/2007 15:52:44, 3830, 708,  35.35,  10.76,   3.38
10/08/2007 15:52:44, 3830, 709,  38.48,  11.71,   3.39
10/08/2007 15:53:44, 3830, 706,  35.36,  10.76,   3.39
10/08/2007 15:53:44, 3830, 707,  34.94,  10.62,   3.35
10/08/2007 15:53:44, 3830, 708,  35.22,  10.72,   3.38
10/08/2007 15:53:44, 3830, 709,  38.42,  11.70,   3.39
10/08/2007 15:54:43, 3830, 706,  35.37,  10.77,   3.39
10/08/2007 15:54:43, 3830, 707,  34.82,  10.59,   3.35
10/08/2007 15:54:43, 3830, 708,  35.50,  10.80,   3.38
10/08/2007 15:54:43, 3830, 709,  38.52,  11.73,   3.39
10/08/2007 15:55:43, 3830, 706,  35.30,  10.74,   3.39
10/08/2007 15:55:44, 3830, 707,  34.83,  10.59,   3.35
10/08/2007 15:55:44, 3830, 708,  35.33,  10.75,   3.38
10/08/2007 15:55:44, 3830, 709,  38.42,  11.70,   3.40
10/08/2007 15:56:44, 3830, 706,  35.25,  10.73,   3.39
10/08/2007 15:56:44, 3830, 707,  34.82,  10.59,   3.35
10/08/2007 15:56:44, 3830, 708,  35.32,  10.75,   3.38
10/08/2007 15:56:44, 3830, 709,  38.42,  11.70,   3.40
10/08/2007 15:57:43, 3830, 706,  35.21,  10.72,   3.40
10/08/2007 15:57:43, 3830, 707,  34.86,  10.60,   3.35
10/08/2007 15:57:43, 3830, 708,  35.22,  10.72,   3.38
10/08/2007 15:57:43, 3830, 709,  38.46,  11.71,   3.40
10/08/2007 15:58:44, 3830, 706,  35.18,  10.71,   3.39
10/08/2007 15:58:44, 3830, 707,  34.83,  10.59,   3.35
10/08/2007 15:58:44, 3830, 708,  35.38,  10.77,   3.38
10/08/2007 15:58:44, 3830, 709,  38.48,  11.71,   3.40
10/08/2007 15:59:44, 3830, 706,  35.13,  10.69,   3.40
10/08/2007 15:59:44, 3830, 707,  34.82,  10.59,   3.35
10/08/2007 15:59:44, 3830, 708,  35.32,  10.75,   3.38
10/08/2007 15:59:44, 3830, 709,  38.34,  11.67,   3.40
10/08/2007 16:00:45, 3830, 706,  35.18,  10.71,   3.40
10/08/2007 16:00:45, 3830, 707,  34.79,  10.58,   3.35
10/08/2007 16:00:45, 3830, 708,  35.55,  10.82,   3.38
10/08/2007 16:00:45, 3830, 709,  38.36,  11.68,   3.40
10/08/2007 16:01:43, 3830, 706,  35.17,  10.71,   3.40
10/08/2007 16:01:43, 3830, 707,  34.86,  10.60,   3.36
10/08/2007 16:01:43, 3830, 708,  35.46,  10.79,   3.38
10/08/2007 16:01:43, 3830, 709,  38.21,  11.63,   3.40
10/08/2007 16:02:44, 3830, 706,  35.21,  10.72,   3.40
10/08/2007 16:02:44, 3830, 707,  34.86,  10.60,   3.36
10/08/2007 16:02:44, 3830, 708,  35.86,  10.91,   3.38
10/08/2007 16:02:44, 3830, 709,  38.21,  11.63,   3.40
10/08/2007 16:03:44, 3830, 706,  35.20,  10.71,   3.40
10/08/2007 16:03:44, 3830, 707,  34.87,  10.60,   3.36
10/08/2007 16:03:44, 3830, 708,  35.73,  10.87,   3.39
10/08/2007 16:03:44, 3830, 709,  38.19,  11.63,   3.40
10/08/2007 16:04:43, 3830, 706,  35.21,  10.72,   3.40
10/08/2007 16:04:43, 3830, 707,  34.82,  10.59,   3.36
10/08/2007 16:04:43, 3830, 708,  35.93,  10.94,   3.39
10/08/2007 16:04:43, 3830, 709,  38.29,  11.66,   3.40
10/08/2007 16:05:44, 3830, 706,  35.21,  10.72,   3.40
10/08/2007 16:05:44, 3830, 707,  34.82,  10.59,   3.36
10/08/2007 16:05:44, 3830, 708,  35.84,  10.91,   3.39
10/08/2007 16:05:44, 3830, 709,  38.23,  11.64,   3.40
10/08/2007 16:06:43, 3830, 706,  35.33,  10.75,   3.40
10/08/2007 16:06:43, 3830, 707,  34.83,  10.59,   3.36
10/08/2007 16:06:43, 3830, 708,  35.81,  10.90,   3.39
10/08/2007 16:06:43, 3830, 709,  38.26,  11.65,   3.40
10/08/2007 16:07:44, 3830, 706,  35.31,  10.75,   3.40
10/08/2007 16:07:44, 3830, 707,  34.87,  10.60,   3.36
10/08/2007 16:07:44, 3830, 708,  35.87,  10.92,   3.39
10/08/2007 16:07:44, 3830, 709,  38.19,  11.63,   3.40
10/08/2007 16:08:44, 3830, 706,  35.31,  10.75,   3.40
10/08/2007 16:08:44, 3830, 707,  34.83,  10.59,   3.36
10/08/2007 16:08:44, 3830, 708,  36.01,  10.96,   3.39
10/08/2007 16:08:44, 3830, 709,  38.29,  11.66,   3.40
10/08/2007 16:09:43, 3830, 706,  35.26,  10.73,   3.40
10/08/2007 16:09:43, 3830, 707,  34.87,  10.60,   3.36
10/08/2007 16:09:43, 3830, 708,  36.12,  10.99,   3.39
10/08/2007 16:09:43, 3830, 709,  38.35,  11.68,   3.41
10/08/2007 16:10:44, 3830, 706,  35.32,  10.75,   3.40
10/08/2007 16:10:44, 3830, 707,  34.85,  10.60,   3.36
10/08/2007 16:10:44, 3830, 708,  36.66,  11.16,   3.39
10/08/2007 16:10:44, 3830, 709,  38.36,  11.68,   3.41
10/08/2007 16:11:44, 3830, 706,  35.30,  10.75,   3.40
10/08/2007 16:11:44, 3830, 707,  34.85,  10.60,   3.36
10/08/2007 16:11:44, 3830, 708,  36.30,  11.05,   3.40
10/08/2007 16:11:44, 3830, 709,  38.19,  11.63,   3.41
10/08/2007 16:12:44, 3830, 706,  35.40,  10.78,   3.41
10/08/2007 16:12:44, 3830, 707,  34.83,  10.59,   3.36
10/08/2007 16:12:44, 3830, 708,  36.16,  11.01,   3.40
10/08/2007 16:12:44, 3830, 709,  38.24,  11.64,   3.41
10/08/2007 16:13:43, 3830, 706,  35.39,  10.77,   3.41
10/08/2007 16:13:43, 3830, 707,  34.87,  10.61,   3.37
10/08/2007 16:13:43, 3830, 708,  36.02,  10.97,   3.40
10/08/2007 16:13:43, 3830, 709,  38.16,  11.62,   3.41
10/08/2007 16:14:44, 3830, 706,  35.39,  10.78,   3.41
10/08/2007 16:14:44, 3830, 707,  34.86,  10.60,   3.37
10/08/2007 16:14:44, 3830, 708,  35.98,  10.95,   3.40
10/08/2007 16:14:44, 3830, 709,  38.28,  11.66,   3.41
10/08/2007 16:15:44, 3830, 706,  35.31,  10.75,   3.41
10/08/2007 16:15:44, 3830, 707,  34.87,  10.61,   3.37
10/08/2007 16:15:44, 3830, 708,  35.92,  10.93,   3.40
10/08/2007 16:15:44, 3830, 709,  38.24,  11.64,   3.41
10/08/2007 16:16:44, 3830, 706,  35.42,  10.78,   3.41
10/08/2007 16:16:44, 3830, 707,  34.80,  10.59,   3.37
10/08/2007 16:16:44, 3830, 708,  35.71,  10.87,   3.40
10/08/2007 16:16:44, 3830, 709,  38.31,  11.67,   3.41
10/08/2007 16:17:43, 3830, 706,  35.44,  10.79,   3.41
10/08/2007 16:17:43, 3830, 707,  34.79,  10.58,   3.37
10/08/2007 16:17:43, 3830, 708,  35.41,  10.78,   3.40
10/08/2007 16:17:43, 3830, 709,  38.23,  11.64,   3.41
10/08/2007 16:18:43, 3830, 706,  35.35,  10.76,   3.41
10/08/2007 16:18:44, 3830, 707,  34.80,  10.59,   3.37
10/08/2007 16:18:44, 3830, 708,  35.59,  10.84,   3.40
10/08/2007 16:18:44, 3830, 709,  38.30,  11.66,   3.41
10/08/2007 16:19:44, 3830, 706,  35.24,  10.73,   3.41
10/08/2007 16:19:44, 3830, 707,  34.86,  10.60,   3.37
10/08/2007 16:19:44, 3830, 708,  35.48,  10.80,   3.40
10/08/2007 16:19:44, 3830, 709,  38.23,  11.64,   3.42
10/08/2007 16:20:43, 3830, 706,  35.28,  10.74,   3.41
10/08/2007 16:20:43, 3830, 707,  34.80,  10.59,   3.37
10/08/2007 16:20:43, 3830, 708,  35.86,  10.92,   3.40
10/08/2007 16:20:43, 3830, 709,  38.27,  11.65,   3.42
10/08/2007 16:21:44, 3830, 706,  35.22,  10.73,   3.41
10/08/2007 16:21:44, 3830, 707,  34.86,  10.61,   3.37
10/08/2007 16:21:44, 3830, 708,  35.69,  10.87,   3.41
10/08/2007 16:21:44, 3830, 709,  38.24,  11.65,   3.42
10/08/2007 16:22:44, 3830, 706,  35.27,  10.74,   3.41
10/08/2007 16:22:44, 3830, 707,  34.82,  10.59,   3.37
10/08/2007 16:22:44, 3830, 708,  35.98,  10.96,   3.41
10/08/2007 16:22:44, 3830, 709,  38.27,  11.66,   3.42
10/08/2007 16:23:43, 3830, 706,  35.21,  10.72,   3.42
10/08/2007 16:23:43, 3830, 707,  34.87,  10.61,   3.38
10/08/2007 16:23:43, 3830, 708,  35.81,  10.90,   3.41
10/08/2007 16:23:43, 3830, 709,  38.27,  11.66,   3.42
10/08/2007 16:24:44, 3830, 706,  35.33,  10.76,   3.42
10/08/2007 16:24:44, 3830, 707,  34.83,  10.60,   3.38
10/08/2007 16:24:44, 3830, 708,  35.95,  10.95,   3.41
10/08/2007 16:24:44, 3830, 709,  38.35,  11.68,   3.42
10/08/2007 16:25:44, 3830, 706,  35.32,  10.76,   3.42
10/08/2007 16:25:44, 3830, 707,  34.86,  10.61,   3.38
10/08/2007 16:25:44, 3830, 708,  35.70,  10.87,   3.41
10/08/2007 16:25:44, 3830, 709,  38.35,  11.68,   3.42
10/08/2007 16:26:43, 3830, 706,  35.42,  10.79,   3.42
10/08/2007 16:26:43, 3830, 707,  34.82,  10.59,   3.38
10/08/2007 16:26:43, 3830, 708,  35.81,  10.90,   3.41
10/08/2007 16:26:44, 3830, 709,  38.42,  11.70,   3.42
10/08/2007 16:27:44, 3830, 706,  35.37,  10.77,   3.42
10/08/2007 16:27:44, 3830, 707,  34.83,  10.60,   3.38
10/08/2007 16:27:44, 3830, 708,  35.77,  10.89,   3.41
10/08/2007 16:27:44, 3830, 709,  38.37,  11.69,   3.42
10/08/2007 16:28:43, 3830, 706,  35.37,  10.77,   3.42
10/08/2007 16:28:43, 3830, 707,  34.80,  10.59,   3.38
10/08/2007 16:28:43, 3830, 708,  36.10,  10.99,   3.41
10/08/2007 16:28:43, 3830, 709,  38.63,  11.77,   3.42
10/08/2007 16:29:44, 3830, 706,  35.31,  10.76,   3.42
10/08/2007 16:29:44, 3830, 707,  34.79,  10.59,   3.38
10/08/2007 16:29:44, 3830, 708,  36.14,  11.01,   3.41
10/08/2007 16:29:44, 3830, 709,  38.65,  11.77,   3.43
10/08/2007 16:30:44, 3830, 706,  35.36,  10.77,   3.42
10/08/2007 16:30:44, 3830, 707,  34.77,  10.58,   3.38
10/08/2007 16:30:44, 3830, 708,  36.41,  11.09,   3.41
10/08/2007 16:30:44, 3830, 709,  38.62,  11.77,   3.43
10/08/2007 16:31:43, 3830, 706,  35.28,  10.75,   3.42
10/08/2007 16:31:43, 3830, 707,  34.84,  10.60,   3.38
10/08/2007 16:31:43, 3830, 708,  36.05,  10.98,   3.41
10/08/2007 16:31:43, 3830, 709,  38.56,  11.75,   3.43
10/08/2007 16:32:44, 3830, 706,  35.35,  10.77,   3.42
10/08/2007 16:32:44, 3830, 707,  34.79,  10.59,   3.38
10/08/2007 16:32:44, 3830, 708,  36.11,  11.00,   3.41
10/08/2007 16:32:44, 3830, 709,  38.59,  11.76,   3.43
10/08/2007 16:33:44, 3830, 706,  35.26,  10.74,   3.43
10/08/2007 16:33:44, 3830, 707,  34.81,  10.59,   3.39
10/08/2007 16:33:44, 3830, 708,  35.87,  10.93,   3.42
10/08/2007 16:33:44, 3830, 709,  38.56,  11.75,   3.43
10/08/2007 16:34:43, 3830, 706,  35.35,  10.77,   3.43
10/08/2007 16:34:43, 3830, 707,  34.77,  10.58,   3.39
10/08/2007 16:34:43, 3830, 708,  36.06,  10.98,   3.42
10/08/2007 16:34:43, 3830, 709,  38.66,  11.78,   3.43
10/08/2007 16:35:44, 3830, 706,  35.31,  10.76,   3.43
10/08/2007 16:35:44, 3830, 707,  34.76,  10.58,   3.39
10/08/2007 16:35:44, 3830, 708,  35.83,  10.91,   3.42
10/08/2007 16:35:44, 3830, 709,  38.53,  11.74,   3.43
10/08/2007 16:36:43, 3830, 706,  35.38,  10.78,   3.43
10/08/2007 16:36:43, 3830, 707,  34.78,  10.58,   3.39
10/08/2007 16:36:43, 3830, 708,  35.73,  10.88,   3.42
10/08/2007 16:36:43, 3830, 709,  38.59,  11.76,   3.43
10/08/2007 16:37:44, 3830, 706,  35.28,  10.75,   3.43
10/08/2007 16:37:44, 3830, 707,  34.78,  10.59,   3.39
10/08/2007 16:37:44, 3830, 708,  35.38,  10.78,   3.42
10/08/2007 16:37:44, 3830, 709,  38.59,  11.76,   3.43
10/08/2007 16:38:44, 3830, 706,  35.30,  10.75,   3.43
10/08/2007 16:38:44, 3830, 707,  34.74,  10.57,   3.39
10/08/2007 16:38:44, 3830, 708,  35.21,  10.72,   3.42
10/08/2007 16:38:44, 3830, 709,  38.65,  11.77,   3.43
10/08/2007 16:39:43, 3830, 706,  35.28,  10.75,   3.43
10/08/2007 16:39:43, 3830, 707,  34.78,  10.59,   3.39
10/08/2007 16:39:43, 3830, 708,  35.09,  10.69,   3.42
10/08/2007 16:39:43, 3830, 709,  38.51,  11.73,   3.43
10/08/2007 16:40:43, 3830, 706,  35.30,  10.76,   3.43
10/08/2007 16:40:43, 3830, 707,  34.77,  10.58,   3.39
10/08/2007 16:40:43, 3830, 708,  35.08,  10.68,   3.42
10/08/2007 16:40:44, 3830, 709,  38.52,  11.74,   3.43
10/08/2007 16:41:44, 3830, 706,  35.27,  10.75,   3.43
10/08/2007 16:41:44, 3830, 707,  34.83,  10.60,   3.39
10/08/2007 16:41:44, 3830, 708,  35.13,  10.70,   3.42
10/08/2007 16:41:44, 3830, 709,  38.38,  11.69,   3.44
10/08/2007 16:42:44, 3830, 706,  35.38,  10.78,   3.43
10/08/2007 16:42:44, 3830, 707,  34.82,  10.60,   3.39
10/08/2007 16:42:44, 3830, 708,  35.63,  10.85,   3.42
10/08/2007 16:42:44, 3830, 709,  38.40,  11.70,   3.43
10/08/2007 16:43:43, 3830, 706,  35.06,  10.68,   3.43
10/08/2007 16:43:43, 3830, 707,  34.79,  10.59,   3.39
10/08/2007 16:43:44, 3830, 708,  35.31,  10.76,   3.42
10/08/2007 16:43:44, 3830, 709,  38.36,  11.69,   3.44
10/08/2007 16:44:44, 3830, 706,  35.10,  10.69,   3.43
10/08/2007 16:44:44, 3830, 707,  34.75,  10.58,   3.39
10/08/2007 16:44:44, 3830, 708,  35.26,  10.74,   3.42
10/08/2007 16:44:44, 3830, 709,  38.53,  11.74,   3.44
10/08/2007 16:45:44, 3830, 706,  35.09,  10.69,   3.43
10/08/2007 16:45:44, 3830, 707,  34.81,  10.59,   3.39
10/08/2007 16:45:44, 3830, 708,  35.07,  10.68,   3.42
10/08/2007 16:45:44, 3830, 709,  38.53,  11.74,   3.44
10/08/2007 16:46:43, 3830, 706,  35.21,  10.73,   3.43
10/08/2007 16:46:43, 3830, 707,  34.82,  10.60,   3.39
10/08/2007 16:46:43, 3830, 708,  35.71,  10.88,   3.42
10/08/2007 16:46:43, 3830, 709,  38.54,  11.74,   3.44
10/08/2007 16:47:43, 3830, 706,  35.26,  10.74,   3.43
10/08/2007 16:47:43, 3830, 707,  34.80,  10.59,   3.40
10/08/2007 16:47:43, 3830, 708,  35.42,  10.79,   3.42
10/08/2007 16:47:44, 3830, 709,  38.41,  11.71,   3.44
10/08/2007 16:48:43, 13, 10160,   0.00,   0.00,   0.00
10/08/2007 16:48:44, 3830, 707,  34.77,  10.58,   3.40
10/08/2007 16:48:44, 3830, 708,  35.31,  10.76,   3.42
10/08/2007 16:48:44, 3830, 709,  38.44,  11.71,   3.44
10/08/2007 16:49:44, 3830, 706,  35.32,  10.76,   3.43
10/08/2007 16:49:44, 3830, 707,  34.77,  10.59,   3.40
10/08/2007 16:49:44, 3830, 708,  35.07,  10.68,   3.42
10/08/2007 16:49:44, 3830, 709,  38.35,  11.69,   3.44
10/08/2007 16:50:43, 3830, 706,  35.39,  10.78,   3.43
10/08/2007 16:50:43, 3830, 707,  34.72,  10.57,   3.40
10/08/2007 16:50:43, 3830, 708,  35.13,  10.70,   3.42
10/08/2007 16:50:43, 3830, 709,  38.32,  11.68,   3.44
10/08/2007 16:51:44, 3830, 706,  35.31,  10.76,   3.43
10/08/2007 16:51:44, 3830, 707,  34.77,  10.58,   3.40
10/08/2007 16:51:44, 3830, 708,  34.92,  10.64,   3.42
10/08/2007 16:51:44, 3830, 709,  38.32,  11.68,   3.44
10/08/2007 16:52:44, 3830, 706,  35.34,  10.77,   3.43
10/08/2007 16:52:44, 3830, 707,  34.73,  10.57,   3.40
10/08/2007 16:52:44, 3830, 708,  35.58,  10.84,   3.42
10/08/2007 16:52:44, 3830, 709,  38.43,  11.71,   3.44
10/08/2007 16:53:43, 3830, 706,  35.27,  10.75,   3.43
10/08/2007 16:53:43, 3830, 707,  34.71,  10.57,   3.40
10/08/2007 16:53:43, 3830, 708,  35.42,  10.79,   3.42
10/08/2007 16:53:43, 3830, 709,  38.40,  11.70,   3.44
10/08/2007 16:54:44, 3830, 706,  35.38,  10.78,   3.43
10/08/2007 16:54:44, 3830, 707,  34.67,  10.55,   3.40
10/08/2007 16:54:44, 3830, 708,  35.61,  10.85,   3.42
10/08/2007 16:54:44, 3830, 709,  38.64,  11.78,   3.44
10/08/2007 16:55:44, 3830, 706,  35.34,  10.77,   3.43
10/08/2007 16:55:44, 3830, 707,  34.67,  10.56,   3.40
10/08/2007 16:55:44, 3830, 708,  35.67,  10.87,   3.43
10/08/2007 16:55:44, 3830, 709,  38.61,  11.77,   3.44
10/08/2007 16:56:43, 3830, 706,  35.38,  10.78,   3.43
10/08/2007 16:56:43, 3830, 707,  34.64,  10.54,   3.40
10/08/2007 16:56:43, 3830, 708,  35.97,  10.96,   3.42
10/08/2007 16:56:43, 3830, 709,  38.60,  11.76,   3.44
10/08/2007 16:57:44, 3830, 706,  35.33,  10.77,   3.43
10/08/2007 16:57:44, 3830, 707,  34.64,  10.54,   3.40
10/08/2007 16:57:44, 3830, 708,  35.79,  10.90,   3.43
10/08/2007 16:57:44, 3830, 709,  38.52,  11.74,   3.44
10/08/2007 16:58:44, 3830, 706,  35.35,  10.77,   3.43
10/08/2007 16:58:44, 3830, 707,  34.65,  10.55,   3.40
10/08/2007 16:58:44, 3830, 708,  35.91,  10.94,   3.43
10/08/2007 16:58:44, 3830, 709,  38.65,  11.78,   3.44
10/08/2007 16:59:43, 3830, 706,  35.27,  10.75,   3.43
10/08/2007 16:59:43, 3830, 707,  34.68,  10.56,   3.40
10/08/2007 16:59:43, 3830, 708,  35.90,  10.94,   3.43
10/08/2007 16:59:43, 3830, 709,  38.61,  11.77,   3.44
10/08/2007 17:00:44, 3830, 706,  35.37,  10.78,   3.43
10/08/2007 17:00:44, 3830, 707,  34.69,  10.56,   3.40
10/08/2007 17:00:44, 3830, 708,  36.08,  10.99,   3.43
10/08/2007 17:00:44, 3830, 709,  38.58,  11.76,   3.44
10/08/2007 17:01:44, 3830, 706,  35.32,  10.76,   3.43
10/08/2007 17:01:44, 3830, 707,  34.75,  10.58,   3.40
10/08/2007 17:01:44, 3830, 708,  35.64,  10.86,   3.43
10/08/2007 17:01:44, 3830, 709,  38.55,  11.75,   3.44
10/08/2007 17:02:43, 3830, 706,  35.40,  10.79,   3.43
10/08/2007 17:02:43, 3830, 707,  34.72,  10.57,   3.40
10/08/2007 17:02:43, 3830, 708,  35.98,  10.96,   3.43
10/08/2007 17:02:43, 3830, 709,  38.55,  11.75,   3.44
10/08/2007 17:03:44, 3830, 706,  35.37,  10.78,   3.43
10/08/2007 17:03:44, 3830, 707,  34.74,  10.58,   3.40
10/08/2007 17:03:44, 3830, 708,  35.78,  10.90,   3.43
10/08/2007 17:03:44, 3830, 709,  38.63,  11.77,   3.44
10/08/2007 17:04:44, 3830, 706,  35.43,  10.79,   3.43
10/08/2007 17:04:44, 3830, 707,  34.70,  10.56,   3.40
10/08/2007 17:04:44, 3830, 708,  36.00,  10.96,   3.43
10/08/2007 17:04:44, 3830, 709,  38.64,  11.78,   3.44
10/08/2007 17:05:43, 3830, 706,  35.39,  10.78,   3.43
10/08/2007 17:05:43, 3830, 707,  34.79,  10.59,   3.40
10/08/2007 17:05:43, 3830, 708,  35.69,  10.87,   3.43
10/08/2007 17:05:43, 3830, 709,  38.64,  11.77,   3.44
10/08/2007 17:06:43, 3830, 706,  35.47,  10.81,   3.43
10/08/2007 17:06:43, 3830, 707,  34.71,  10.57,   3.40
10/08/2007 17:06:43, 3830, 708,  35.79,  10.90,   3.42
10/08/2007 17:06:44, 3830, 709,  38.61,  11.77,   3.44
10/08/2007 17:07:44, 3830, 706,  35.42,  10.79,   3.43
10/08/2007 17:07:44, 3830, 707,  34.75,  10.58,   3.40
10/08/2007 17:07:44, 3830, 708,  35.52,  10.82,   3.43
10/08/2007 17:07:44, 3830, 709,  38.70,  11.79,   3.44
10/08/2007 17:08:44, 3830, 706,  35.43,  10.79,   3.43
10/08/2007 17:08:44, 3830, 707,  34.71,  10.57,   3.40
10/08/2007 17:08:44, 3830, 708,  35.56,  10.83,   3.42
10/08/2007 17:08:44, 3830, 709,  38.86,  11.84,   3.44
10/08/2007 17:09:43, 3830, 706,  35.29,  10.75,   3.43
10/08/2007 17:09:43, 3830, 707,  34.72,  10.57,   3.40
10/08/2007 17:09:43, 3830, 708,  35.33,  10.76,   3.42
10/08/2007 17:09:43, 3830, 709,  38.62,  11.77,   3.44
10/08/2007 17:10:43, 3830, 706,  35.33,  10.76,   3.43
10/08/2007 17:10:43, 3830, 707,  34.68,  10.56,   3.40
10/08/2007 17:10:43, 3830, 708,  35.44,  10.80,   3.42
10/08/2007 17:10:44, 3830, 709,  38.65,  11.78,   3.44
10/08/2007 17:11:44, 3830, 706,  35.25,  10.74,   3.43
10/08/2007 17:11:44, 3830, 707,  34.70,  10.56,   3.40
10/08/2007 17:11:44, 3830, 708,  35.35,  10.77,   3.42
10/08/2007 17:11:44, 3830, 709,  38.66,  11.78,   3.44
10/08/2007 17:12:44, 3830, 706,  35.27,  10.74,   3.43
10/08/2007 17:12:44, 3830, 707,  34.68,  10.56,   3.40
10/08/2007 17:12:44, 3830, 708,  35.47,  10.80,   3.42
10/08/2007 17:12:44, 3830, 709,  38.72,  11.80,   3.44
10/08/2007 17:13:43, 3830, 706,  35.24,  10.74,   3.43
10/08/2007 17:13:43, 3830, 707,  34.75,  10.58,   3.40
10/08/2007 17:13:43, 3830, 708,  35.26,  10.74,   3.42
10/08/2007 17:13:43, 3830, 709,  38.60,  11.76,   3.44
10/08/2007 17:14:43, 3830, 706,  35.34,  10.77,   3.43
10/08/2007 17:14:43, 3830, 707,  34.76,  10.58,   3.40
10/08/2007 17:14:43, 3830, 708,  35.11,  10.69,   3.42
10/08/2007 17:14:43, 3830, 709,  38.65,  11.78,   3.44
10/08/2007 17:15:44, 3830, 706,  35.38,  10.78,   3.43
10/08/2007 17:15:44, 3830, 707,  34.78,  10.59,   3.40
10/08/2007 17:15:44, 3830, 708,  34.94,  10.64,   3.42
10/08/2007 17:15:44, 3830, 709,  38.56,  11.75,   3.44
10/08/2007 17:16:44, 3830, 706,  35.31,  10.76,   3.43
10/08/2007 17:16:44, 3830, 707,  34.73,  10.57,   3.40
10/08/2007 17:16:44, 3830, 708,  34.98,  10.65,   3.42
10/08/2007 17:16:44, 3830, 709,  38.55,  11.75,   3.44
10/08/2007 17:17:43, 3830, 706,  35.19,  10.72,   3.43
10/08/2007 17:17:43, 3830, 707,  34.69,  10.56,   3.40
10/08/2007 17:17:44, 3830, 708,  34.87,  10.62,   3.42
10/08/2007 17:17:44, 3830, 709,  38.57,  11.75,   3.44
10/08/2007 17:18:44, 3830, 706,  35.30,  10.75,   3.43
10/08/2007 17:18:44, 3830, 707,  34.67,  10.55,   3.40
10/08/2007 17:18:44, 3830, 708,  35.17,  10.71,   3.42
10/08/2007 17:18:44, 3830, 709,  38.56,  11.75,   3.44
10/08/2007 17:19:44, 3830, 706,  35.30,  10.75,   3.43
10/08/2007 17:19:44, 3830, 707,  34.72,  10.57,   3.40
10/08/2007 17:19:44, 3830, 708,  35.14,  10.70,   3.42
10/08/2007 17:19:44, 3830, 709,  38.52,  11.74,   3.44
10/08/2007 17:20:43, 3830, 706,  35.28,  10.75,   3.43
10/08/2007 17:20:43, 3830, 707,  34.67,  10.55,   3.40
10/08/2007 17:20:43, 3830, 708,  35.21,  10.72,   3.42
10/08/2007 17:20:43, 3830, 709,  38.52,  11.74,   3.43
10/08/2007 17:21:44, 3830, 706,  35.23,  10.73,   3.43
10/08/2007 17:21:44, 3830, 707,  34.73,  10.57,   3.40
10/08/2007 17:21:44, 3830, 708,  35.12,  10.70,   3.42
10/08/2007 17:21:44, 3830, 709,  38.39,  11.70,   3.44
10/08/2007 17:22:44, 3830, 706,  35.16,  10.71,   3.43
10/08/2007 17:22:44, 3830, 707,  34.64,  10.54,   3.39
10/08/2007 17:22:44, 3830, 708,  35.11,  10.69,   3.42
10/08/2007 17:22:44, 3830, 709,  38.37,  11.69,   3.44
10/08/2007 17:23:43, 3830, 706,  35.09,  10.69,   3.43
10/08/2007 17:23:43, 3830, 707,  34.68,  10.56,   3.40
10/08/2007 17:23:43, 3830, 708,  34.91,  10.63,   3.42
10/08/2007 17:23:43, 3830, 709,  38.31,  11.67,   3.44
10/08/2007 17:24:44, 3830, 706,  35.18,  10.72,   3.43
10/08/2007 17:24:44, 3830, 707,  34.64,  10.54,   3.39
10/08/2007 17:24:44, 3830, 708,  35.28,  10.74,   3.42
10/08/2007 17:24:44, 3830, 709,  38.29,  11.67,   3.43
10/08/2007 17:25:44, 3830, 706,  35.18,  10.72,   3.43
10/08/2007 17:25:44, 3830, 707,  34.63,  10.54,   3.40
10/08/2007 17:25:44, 3830, 708,  35.28,  10.74,   3.42
10/08/2007 17:25:44, 3830, 709,  38.30,  11.67,   3.43
10/08/2007 17:26:43, 3830, 706,  35.27,  10.74,   3.43
10/08/2007 17:26:43, 3830, 707,  34.61,  10.53,   3.39
10/08/2007 17:26:43, 3830, 708,  35.49,  10.81,   3.42
10/08/2007 17:26:43, 3830, 709,  38.42,  11.71,   3.43
10/08/2007 17:27:44, 3830, 706,  35.27,  10.75,   3.43
10/08/2007 17:27:44, 3830, 707,  34.69,  10.56,   3.40
10/08/2007 17:27:44, 3830, 708,  35.31,  10.75,   3.42
10/08/2007 17:27:44, 3830, 709,  38.48,  11.72,   3.43
10/08/2007 17:28:44, 3830, 706,  35.31,  10.76,   3.43
10/08/2007 17:28:44, 3830, 707,  34.64,  10.55,   3.39
10/08/2007 17:28:44, 3830, 708,  35.41,  10.78,   3.42
10/08/2007 17:28:44, 3830, 709,  38.62,  11.77,   3.43
10/08/2007 17:29:43, 3830, 706,  35.30,  10.75,   3.43
10/08/2007 17:29:43, 3830, 707,  34.63,  10.54,   3.39
10/08/2007 17:29:43, 3830, 708,  35.24,  10.73,   3.42
10/08/2007 17:29:43, 3830, 709,  38.61,  11.76,   3.43
10/08/2007 17:30:44, 3830, 706,  35.41,  10.79,   3.43
10/08/2007 17:30:44, 3830, 707,  34.63,  10.54,   3.39
10/08/2007 17:30:44, 3830, 708,  35.48,  10.81,   3.42
10/08/2007 17:30:44, 3830, 709,  38.75,  11.81,   3.43
10/08/2007 17:31:44, 3830, 706,  35.37,  10.78,   3.43
10/08/2007 17:31:44, 3830, 707,  34.67,  10.55,   3.39
10/08/2007 17:31:44, 3830, 708,  35.18,  10.72,   3.42
10/08/2007 17:31:44, 3830, 709,  38.64,  11.77,   3.43
10/08/2007 17:32:43, 3830, 706,  35.43,  10.79,   3.43
10/08/2007 17:32:43, 3830, 707,  34.65,  10.55,   3.39
10/08/2007 17:32:43, 3830, 708,  35.43,  10.79,   3.42
10/08/2007 17:32:43, 3830, 709,  38.63,  11.77,   3.43
10/08/2007 17:33:44, 3830, 706,  35.40,  10.79,   3.43
10/08/2007 17:33:44, 3830, 707,  34.61,  10.53,   3.39
10/08/2007 17:33:44, 3830, 708,  35.34,  10.76,   3.42
10/08/2007 17:33:44, 3830, 709,  38.52,  11.74,   3.43
10/08/2007 17:34:44, 3830, 706,  35.47,  10.81,   3.43
10/08/2007 17:34:44, 3830, 707,  34.57,  10.52,   3.39
10/08/2007 17:34:44, 3830, 708,  35.49,  10.81,   3.42
10/08/2007 17:34:44, 3830, 709,  38.56,  11.75,   3.43
10/08/2007 17:35:43, 3830, 706,  35.44,  10.80,   3.43
10/08/2007 17:35:43, 3830, 707,  34.64,  10.54,   3.39
10/08/2007 17:35:43, 3830, 708,  35.21,  10.72,   3.42
10/08/2007 17:35:44, 3830, 709,  38.47,  11.72,   3.43
10/08/2007 17:36:44, 3830, 706,  35.48,  10.81,   3.43
10/08/2007 17:36:44, 3830, 707,  34.66,  10.55,   3.39
10/08/2007 17:36:44, 3830, 708,  35.11,  10.69,   3.42
10/08/2007 17:36:44, 3830, 709,  38.51,  11.73,   3.43
10/08/2007 17:37:44, 3830, 706,  35.41,  10.79,   3.43
10/08/2007 17:37:44, 3830, 707,  34.73,  10.57,   3.39
10/08/2007 17:37:44, 3830, 708,  34.89,  10.62,   3.42
10/08/2007 17:37:44, 3830, 709,  38.45,  11.71,   3.43
10/08/2007 17:38:43, 3830, 706,  35.54,  10.82,   3.43
10/08/2007 17:38:43, 3830, 707,  34.69,  10.56,   3.39
10/08/2007 17:38:43, 3830, 708,  34.92,  10.63,   3.42
10/08/2007 17:38:43, 3830, 709,  38.49,  11.73,   3.43
10/08/2007 17:39:44, 3830, 706,  35.47,  10.80,   3.43
10/08/2007 17:39:44, 3830, 707,  34.64,  10.54,   3.39
10/08/2007 17:39:44, 3830, 708,  34.79,  10.59,   3.42
10/08/2007 17:39:44, 3830, 709,  38.43,  11.71,   3.43
10/08/2007 17:40:44, 3830, 706,  35.43,  10.79,   3.42
10/08/2007 17:40:44, 3830, 707,  34.61,  10.53,   3.39
10/08/2007 17:40:44, 3830, 708,  34.86,  10.62,   3.41
10/08/2007 17:40:44, 3830, 709,  38.53,  11.74,   3.43
10/08/2007 17:41:43, 3830, 706,  35.33,  10.76,   3.42
10/08/2007 17:41:43, 3830, 707,  34.63,  10.54,   3.39
10/08/2007 17:41:43, 3830, 708,  34.85,  10.61,   3.41
10/08/2007 17:41:44, 3830, 709,  38.49,  11.73,   3.43
10/08/2007 17:42:44, 3830, 706,  35.33,  10.76,   3.42
10/08/2007 17:42:44, 3830, 707,  34.60,  10.53,   3.39
10/08/2007 17:42:44, 3830, 708,  35.14,  10.70,   3.41
10/08/2007 17:42:44, 3830, 709,  38.61,  11.76,   3.43
10/08/2007 17:43:44, 3830, 706,  35.33,  10.76,   3.42
10/08/2007 17:43:44, 3830, 707,  34.61,  10.53,   3.39
10/08/2007 17:43:44, 3830, 708,  35.03,  10.67,   3.41
10/08/2007 17:43:44, 3830, 709,  38.59,  11.76,   3.43
10/08/2007 17:44:43, 3830, 706,  35.40,  10.78,   3.42
10/08/2007 17:44:43, 3830, 707,  34.58,  10.52,   3.39
10/08/2007 17:44:43, 3830, 708,  34.81,  10.60,   3.41
10/08/2007 17:44:43, 3830, 709,  38.70,  11.79,   3.43
10/08/2007 17:45:44, 3830, 706,  35.42,  10.79,   3.42
10/08/2007 17:45:44, 3830, 707,  34.66,  10.55,   3.39
10/08/2007 17:45:44, 3830, 708,  34.64,  10.55,   3.41
10/08/2007 17:45:44, 3830, 709,  38.69,  11.79,   3.43
10/08/2007 17:46:44, 3830, 706,  35.38,  10.78,   3.42
10/08/2007 17:46:44, 3830, 707,  34.60,  10.53,   3.39
10/08/2007 17:46:44, 3830, 708,  34.59,  10.53,   3.41
10/08/2007 17:46:44, 3830, 709,  38.74,  11.80,   3.42
10/08/2007 17:47:43, 3830, 706,  35.31,  10.75,   3.42
10/08/2007 17:47:43, 3830, 707,  34.56,  10.52,   3.39
10/08/2007 17:47:43, 3830, 708,  34.45,  10.49,   3.41
10/08/2007 17:47:43, 3830, 709,  38.69,  11.79,   3.42
10/08/2007 17:48:43, 3830, 706,  35.32,  10.76,   3.42
10/08/2007 17:48:43, 3830, 707,  34.53,  10.51,   3.38
10/08/2007 17:48:43, 3830, 708,  34.48,  10.50,   3.41
10/08/2007 17:48:43, 3830, 709,  38.82,  11.82,   3.42
10/08/2007 17:49:44, 3830, 706,  35.02,  10.67,   3.42
10/08/2007 17:49:44, 3830, 707,  34.52,  10.51,   3.38
10/08/2007 17:49:44, 3830, 708,  34.53,  10.51,   3.41
10/08/2007 17:49:44, 3830, 709,  38.71,  11.79,   3.42
10/08/2007 17:50:44, 3830, 706,  35.01,  10.66,   3.41
10/08/2007 17:50:44, 3830, 707,  34.52,  10.50,   3.38
10/08/2007 17:50:44, 3830, 708,  34.74,  10.58,   3.40
10/08/2007 17:50:44, 3830, 709,  38.76,  11.81,   3.42
10/08/2007 17:51:43, 3830, 706,  35.02,  10.66,   3.41
10/08/2007 17:51:43, 3830, 707,  34.56,  10.52,   3.38
10/08/2007 17:51:43, 3830, 708,  34.64,  10.54,   3.40
10/08/2007 17:51:43, 3830, 709,  38.67,  11.78,   3.42
10/08/2007 17:52:44, 3830, 706,  35.12,  10.69,   3.41
10/08/2007 17:52:44, 3830, 707,  34.56,  10.51,   3.38
10/08/2007 17:52:44, 3830, 708,  34.64,  10.55,   3.40
10/08/2007 17:52:44, 3830, 709,  38.66,  11.78,   3.42
10/08/2007 17:53:44, 3830, 706,  35.10,  10.69,   3.41
10/08/2007 17:53:44, 3830, 707,  34.62,  10.53,   3.38
10/08/2007 17:53:44, 3830, 708,  34.54,  10.51,   3.40
10/08/2007 17:53:44, 3830, 709,  38.66,  11.77,   3.41
10/08/2007 17:54:43, 3830, 706,  35.21,  10.72,   3.41
10/08/2007 17:54:43, 3830, 707,  34.57,  10.52,   3.37
10/08/2007 17:54:43, 3830, 708,  34.67,  10.55,   3.39
10/08/2007 17:54:43, 3830, 709,  38.74,  11.80,   3.41
10/08/2007 17:55:44, 3830, 706,  35.19,  10.71,   3.40
10/08/2007 17:55:44, 3830, 707,  34.56,  10.52,   3.37
10/08/2007 17:55:44, 3830, 708,  34.65,  10.55,   3.39
10/08/2007 17:55:44, 3830, 709,  38.78,  11.81,   3.41
10/08/2007 17:56:44, 3830, 706,  35.33,  10.76,   3.40
10/08/2007 17:56:44, 3830, 707,  34.53,  10.50,   3.37
10/08/2007 17:56:44, 3830, 708,  34.72,  10.57,   3.39
10/08/2007 17:56:44, 3830, 709,  38.80,  11.81,   3.41
10/08/2007 17:57:43, 3830, 706,  35.33,  10.76,   3.40
10/08/2007 17:57:43, 3830, 707,  34.55,  10.51,   3.37
10/08/2007 17:57:43, 3830, 708,  34.62,  10.54,   3.39
10/08/2007 17:57:43, 3830, 709,  38.68,  11.78,   3.41
10/08/2007 17:58:43, 3830, 706,  35.44,  10.79,   3.40
10/08/2007 17:58:43, 3830, 707,  34.50,  10.49,   3.37
10/08/2007 17:58:44, 3830, 708,  35.02,  10.66,   3.39
10/08/2007 17:58:44, 3830, 709,  38.62,  11.76,   3.40
10/08/2007 17:59:44, 3830, 706,  35.37,  10.77,   3.40
10/08/2007 17:59:44, 3830, 707,  34.53,  10.50,   3.36
10/08/2007 17:59:44, 3830, 708,  34.93,  10.63,   3.38
10/08/2007 17:59:44, 3830, 709,  38.64,  11.76,   3.40
10/08/2007 18:00:44, 3830, 706,  35.45,  10.79,   3.39
10/08/2007 18:00:44, 3830, 707,  34.51,  10.50,   3.36
10/08/2007 18:00:44, 3830, 708,  35.13,  10.69,   3.38
10/08/2007 18:00:44, 3830, 709,  38.89,  11.84,   3.40
10/08/2007 18:01:43, 3830, 706,  35.36,  10.76,   3.39
10/08/2007 18:01:43, 3830, 707,  34.60,  10.52,   3.36
10/08/2007 18:01:43, 3830, 708,  35.02,  10.66,   3.38
10/08/2007 18:01:43, 3830, 709,  38.86,  11.83,   3.40
10/08/2007 18:02:44, 3830, 706,  35.44,  10.79,   3.39
10/08/2007 18:02:44, 3830, 707,  34.60,  10.52,   3.36
10/08/2007 18:02:44, 3830, 708,  35.09,  10.68,   3.38
10/08/2007 18:02:44, 3830, 709,  39.10,  11.90,   3.40
10/08/2007 18:03:44, 3830, 706,  35.40,  10.77,   3.39
10/08/2007 18:03:44, 3830, 707,  34.60,  10.52,   3.36
10/08/2007 18:03:44, 3830, 708,  34.97,  10.64,   3.38
10/08/2007 18:03:44, 3830, 709,  38.90,  11.84,   3.40
10/08/2007 18:04:43, 3830, 706,  35.47,  10.80,   3.39
10/08/2007 18:04:43, 3830, 707,  34.58,  10.51,   3.36
10/08/2007 18:04:43, 3830, 708,  35.13,  10.69,   3.38
10/08/2007 18:04:43, 3830, 709,  38.92,  11.85,   3.39
10/08/2007 18:05:44, 3830, 706,  35.39,  10.77,   3.39
10/08/2007 18:05:44, 3830, 707,  34.61,  10.53,   3.36
10/08/2007 18:05:44, 3830, 708,  35.04,  10.66,   3.38
10/08/2007 18:05:44, 3830, 709,  38.96,  11.86,   3.39
10/08/2007 18:06:44, 3830, 706,  35.48,  10.80,   3.39
10/08/2007 18:06:44, 3830, 707,  34.56,  10.51,   3.35
10/08/2007 18:06:44, 3830, 708,  35.17,  10.70,   3.37
10/08/2007 18:06:44, 3830, 709,  39.26,  11.95,   3.39
10/08/2007 18:07:43, 3830, 706,  35.43,  10.78,   3.39
10/08/2007 18:07:43, 3830, 707,  34.56,  10.51,   3.35
10/08/2007 18:07:43, 3830, 708,  35.20,  10.71,   3.37
10/08/2007 18:07:43, 3830, 709,  39.03,  11.88,   3.39
10/08/2007 18:08:44, 3830, 706,  35.57,  10.82,   3.38
10/08/2007 18:08:44, 3830, 707,  34.52,  10.50,   3.35
10/08/2007 18:08:44, 3830, 708,  35.39,  10.77,   3.37
10/08/2007 18:08:44, 3830, 709,  39.12,  11.91,   3.39
10/08/2007 18:09:44, 3830, 706,  35.53,  10.81,   3.38
10/08/2007 18:09:44, 3830, 707,  34.55,  10.51,   3.35
10/08/2007 18:09:44, 3830, 708,  35.20,  10.71,   3.37
10/08/2007 18:09:44, 3830, 709,  39.04,  11.88,   3.39
10/08/2007 18:10:44, 3830, 706,  35.60,  10.83,   3.38
10/08/2007 18:10:45, 3830, 707,  34.52,  10.50,   3.35
10/08/2007 18:10:45, 3830, 708,  35.29,  10.74,   3.37
10/08/2007 18:10:45, 3830, 709,  39.25,  11.95,   3.39
10/08/2007 18:11:43, 3830, 706,  35.53,  10.81,   3.38
10/08/2007 18:11:43, 3830, 707,  34.53,  10.50,   3.35
10/08/2007 18:11:43, 3830, 708,  35.18,  10.70,   3.37
10/08/2007 18:11:43, 3830, 709,  39.19,  11.93,   3.39
10/08/2007 18:12:44, 3830, 706,  35.54,  10.82,   3.38
10/08/2007 18:12:44, 3830, 707,  34.50,  10.49,   3.35
10/08/2007 18:12:44, 3830, 708,  35.30,  10.74,   3.37
10/08/2007 18:12:44, 3830, 709,  39.26,  11.95,   3.38
10/08/2007 18:13:44, 3830, 706,  35.49,  10.80,   3.38
10/08/2007 18:13:44, 3830, 707,  34.54,  10.50,   3.35
10/08/2007 18:13:44, 3830, 708,  35.08,  10.67,   3.37
10/08/2007 18:13:44, 3830, 709,  39.05,  11.88,   3.38
10/08/2007 18:14:43, 3830, 706,  35.49,  10.80,   3.38
10/08/2007 18:14:43, 3830, 707,  34.52,  10.49,   3.35
10/08/2007 18:14:43, 3830, 708,  35.22,  10.71,   3.37
10/08/2007 18:14:43, 3830, 709,  39.20,  11.93,   3.38
10/08/2007 18:15:43, 3830, 706,  35.45,  10.79,   3.38
10/08/2007 18:15:44, 3830, 707,  34.52,  10.49,   3.34
10/08/2007 18:15:44, 3830, 708,  35.03,  10.66,   3.37
10/08/2007 18:15:44, 3830, 709,  39.05,  11.88,   3.38
10/08/2007 18:16:44, 3830, 706,  35.54,  10.81,   3.37
10/08/2007 18:16:44, 3830, 707,  34.49,  10.48,   3.34
10/08/2007 18:16:44, 3830, 708,  35.13,  10.68,   3.36
10/08/2007 18:16:44, 3830, 709,  39.19,  11.92,   3.38
10/08/2007 18:17:44, 3830, 706,  35.47,  10.79,   3.37
10/08/2007 18:17:44, 3830, 707,  34.52,  10.49,   3.34
10/08/2007 18:17:44, 3830, 708,  34.90,  10.62,   3.36
10/08/2007 18:17:44, 3830, 709,  39.23,  11.94,   3.38
10/08/2007 18:18:43, 3830, 706,  35.49,  10.80,   3.37
10/08/2007 18:18:43, 3830, 707,  34.50,  10.49,   3.34
10/08/2007 18:18:43, 3830, 708,  35.06,  10.66,   3.36
10/08/2007 18:18:43, 3830, 709,  39.33,  11.97,   3.38
10/08/2007 18:19:43, 3830, 706,  35.44,  10.78,   3.37
10/08/2007 18:19:44, 3830, 707,  34.50,  10.49,   3.34
10/08/2007 18:19:44, 3830, 708,  34.87,  10.61,   3.36
10/08/2007 18:19:44, 3830, 709,  39.15,  11.91,   3.37
10/08/2007 18:20:44, 3830, 706,  35.46,  10.79,   3.37
10/08/2007 18:20:44, 3830, 707,  34.50,  10.49,   3.34
10/08/2007 18:20:44, 3830, 708,  35.04,  10.66,   3.36
10/08/2007 18:20:44, 3830, 709,  39.39,  11.98,   3.37
10/08/2007 18:21:43, 3830, 706,  35.39,  10.77,   3.37
10/08/2007 18:21:43, 3830, 707,  34.51,  10.49,   3.34
10/08/2007 18:21:43, 3830, 708,  34.83,  10.59,   3.36
10/08/2007 18:21:43, 3830, 709,  39.23,  11.93,   3.37
10/08/2007 18:22:44, 3830, 706,  35.43,  10.78,   3.36
10/08/2007 18:22:44, 3830, 707,  34.47,  10.48,   3.33
10/08/2007 18:22:44, 3830, 708,  34.88,  10.61,   3.35
10/08/2007 18:22:44, 3830, 709,  39.19,  11.92,   3.37
10/08/2007 18:23:44, 3830, 706,  35.37,  10.76,   3.36
10/08/2007 18:23:44, 3830, 707,  34.51,  10.49,   3.33
10/08/2007 18:23:44, 3830, 708,  34.76,  10.57,   3.35
10/08/2007 18:23:44, 3830, 709,  39.06,  11.88,   3.37
10/08/2007 18:24:43, 3830, 706,  35.40,  10.77,   3.36
10/08/2007 18:24:43, 3830, 707,  34.49,  10.48,   3.33
10/08/2007 18:24:43, 3830, 708,  34.75,  10.57,   3.35
10/08/2007 18:24:43, 3830, 709,  39.10,  11.89,   3.37
10/08/2007 18:25:43, 3830, 706,  35.36,  10.76,   3.36
10/08/2007 18:25:43, 3830, 707,  34.53,  10.49,   3.33
10/08/2007 18:25:43, 3830, 708,  34.55,  10.51,   3.35
10/08/2007 18:25:44, 3830, 709,  38.97,  11.85,   3.36
10/08/2007 18:26:44, 3830, 706,  35.37,  10.75,   3.36
10/08/2007 18:26:44, 3830, 707,  34.51,  10.49,   3.33
10/08/2007 18:26:44, 3830, 708,  34.62,  10.53,   3.35
10/08/2007 18:26:44, 3830, 709,  38.93,  11.84,   3.36
10/08/2007 18:27:44, 3830, 706,  35.25,  10.72,   3.36
10/08/2007 18:27:44, 3830, 707,  34.50,  10.48,   3.32
10/08/2007 18:27:44, 3830, 708,  34.53,  10.50,   3.34
10/08/2007 18:27:44, 3830, 709,  38.90,  11.83,   3.36
10/08/2007 18:28:43, 3830, 706,  35.29,  10.73,   3.35
10/08/2007 18:28:43, 3830, 707,  34.50,  10.48,   3.32
10/08/2007 18:28:43, 3830, 708,  34.63,  10.53,   3.34
10/08/2007 18:28:43, 3830, 709,  38.97,  11.85,   3.36
10/08/2007 18:29:43, 3830, 706,  35.26,  10.72,   3.35
10/08/2007 18:29:43, 3830, 707,  34.49,  10.48,   3.32
10/08/2007 18:29:43, 3830, 708,  34.42,  10.46,   3.34
10/08/2007 18:29:44, 3830, 709,  38.84,  11.81,   3.36
10/08/2007 18:30:44, 3830, 706,  35.38,  10.76,   3.35
10/08/2007 18:30:44, 3830, 707,  34.45,  10.47,   3.32
10/08/2007 18:30:44, 3830, 708,  34.42,  10.46,   3.34
10/08/2007 18:30:44, 3830, 709,  38.91,  11.83,   3.36
10/08/2007 18:31:44, 3830, 706,  35.32,  10.74,   3.35
10/08/2007 18:31:44, 3830, 707,  34.50,  10.48,   3.32
10/08/2007 18:31:44, 3830, 708,  34.39,  10.45,   3.34
10/08/2007 18:31:44, 3830, 709,  38.88,  11.82,   3.35
10/08/2007 18:32:43, 3830, 706,  35.38,  10.76,   3.35
10/08/2007 18:32:43, 3830, 707,  34.47,  10.47,   3.32
10/08/2007 18:32:43, 3830, 708,  34.40,  10.46,   3.34
10/08/2007 18:32:43, 3830, 709,  39.11,  11.89,   3.35
10/08/2007 18:33:44, 3830, 706,  35.41,  10.77,   3.35
10/08/2007 18:33:44, 3830, 707,  34.43,  10.46,   3.32
10/08/2007 18:33:44, 3830, 708,  34.26,  10.41,   3.34
10/08/2007 18:33:44, 3830, 709,  39.12,  11.89,   3.35
10/08/2007 18:34:44, 3830, 706,  35.46,  10.78,   3.35
10/08/2007 18:34:44, 3830, 707,  34.41,  10.45,   3.31
10/08/2007 18:34:44, 3830, 708,  34.20,  10.40,   3.33
10/08/2007 18:34:44, 3830, 709,  39.31,  11.95,   3.35
10/08/2007 18:35:43, 3830, 706,  35.45,  10.78,   3.34
10/08/2007 18:35:43, 3830, 707,  34.43,  10.46,   3.31
10/08/2007 18:35:43, 3830, 708,  34.11,  10.37,   3.33
10/08/2007 18:35:43, 3830, 709,  39.19,  11.92,   3.35
10/08/2007 18:36:44, 3830, 706,  35.51,  10.79,   3.34
10/08/2007 18:36:44, 3830, 707,  34.41,  10.45,   3.31
10/08/2007 18:36:44, 3830, 708,  34.24,  10.41,   3.33
10/08/2007 18:36:44, 3830, 709,  39.26,  11.94,   3.35
10/08/2007 18:37:44, 3830, 706,  35.54,  10.80,   3.34
10/08/2007 18:37:44, 3830, 707,  34.44,  10.46,   3.31
10/08/2007 18:37:44, 3830, 708,  34.18,  10.39,   3.33
10/08/2007 18:37:44, 3830, 709,  39.29,  11.95,   3.35
10/08/2007 18:38:43, 3830, 706,  35.49,  10.79,   3.34
10/08/2007 18:38:43, 3830, 707,  34.43,  10.46,   3.31
10/08/2007 18:38:43, 3830, 708,  34.26,  10.41,   3.33
10/08/2007 18:38:43, 3830, 709,  39.40,  11.98,   3.34
10/08/2007 18:39:44, 3830, 706,  35.39,  10.76,   3.34
10/08/2007 18:39:44, 3830, 707,  34.43,  10.46,   3.31
10/08/2007 18:39:44, 3830, 708,  34.20,  10.39,   3.33
10/08/2007 18:39:44, 3830, 709,  39.29,  11.95,   3.34
10/08/2007 18:40:44, 3830, 706,  35.34,  10.74,   3.34
10/08/2007 18:40:44, 3830, 707,  34.41,  10.45,   3.31
10/08/2007 18:40:44, 3830, 708,  34.21,  10.40,   3.33
10/08/2007 18:40:44, 3830, 709,  39.24,  11.93,   3.34
10/08/2007 18:41:43, 3830, 706,  35.25,  10.71,   3.34
10/08/2007 18:41:43, 3830, 707,  34.48,  10.47,   3.31
10/08/2007 18:41:43, 3830, 708,  34.17,  10.38,   3.33
10/08/2007 18:41:43, 3830, 709,  39.09,  11.88,   3.34
10/08/2007 18:42:43, 3830, 706,  35.29,  10.73,   3.33
10/08/2007 18:42:44, 3830, 707,  34.43,  10.46,   3.30
10/08/2007 18:42:44, 3830, 708,  34.17,  10.38,   3.32
10/08/2007 18:42:44, 3830, 709,  39.29,  11.94,   3.34
10/08/2007 18:43:44, 3830, 706,  35.35,  10.74,   3.33
10/08/2007 18:43:44, 3830, 707,  34.57,  10.50,   3.30
10/08/2007 18:43:44, 3830, 708,  34.20,  10.39,   3.32
10/08/2007 18:43:44, 3830, 709,  39.24,  11.93,   3.34
10/08/2007 18:44:44, 3830, 706,  35.05,  10.65,   3.33
10/08/2007 18:44:44, 3830, 707,  34.56,  10.50,   3.30
10/08/2007 18:44:44, 3830, 708,  34.41,  10.46,   3.32
10/08/2007 18:44:44, 3830, 709,  39.36,  11.97,   3.34
10/08/2007 18:45:43, 3830, 706,  35.06,  10.66,   3.33
10/08/2007 18:45:43, 3830, 707,  34.62,  10.51,   3.30
10/08/2007 18:45:43, 3830, 708,  34.17,  10.38,   3.32
10/08/2007 18:45:43, 3830, 709,  39.25,  11.93,   3.33
10/08/2007 18:46:44, 3830, 706,  35.21,  10.70,   3.33
10/08/2007 18:46:44, 3830, 707,  34.56,  10.49,   3.30
10/08/2007 18:46:44, 3830, 708,  34.18,  10.38,   3.32
10/08/2007 18:46:44, 3830, 709,  39.31,  11.95,   3.33
10/08/2007 18:47:44, 3830, 706,  35.17,  10.69,   3.33
10/08/2007 18:47:44, 3830, 707,  34.57,  10.50,   3.30
10/08/2007 18:47:44, 3830, 708,  34.08,  10.35,   3.32
10/08/2007 18:47:44, 3830, 709,  39.37,  11.97,   3.33
10/08/2007 18:48:43, 3830, 706,  35.19,  10.69,   3.33
10/08/2007 18:48:43, 3830, 707,  34.52,  10.48,   3.30
10/08/2007 18:48:43, 3830, 708,  34.19,  10.39,   3.32
10/08/2007 18:48:43, 3830, 709,  39.55,  12.02,   3.33
10/08/2007 18:49:44, 3830, 706,  35.30,  10.73,   3.33
10/08/2007 18:49:44, 3830, 707,  34.48,  10.47,   3.29
10/08/2007 18:49:44, 3830, 708,  34.14,  10.37,   3.32
10/08/2007 18:49:44, 3830, 709,  39.42,  11.98,   3.33
10/08/2007 18:50:44, 3830, 706,  35.46,  10.77,   3.32
10/08/2007 18:50:44, 3830, 707,  34.43,  10.45,   3.29
10/08/2007 18:50:44, 3830, 708,  34.26,  10.41,   3.31
10/08/2007 18:50:44, 3830, 709,  39.61,  12.04,   3.33
10/08/2007 18:51:43, 3830, 706,  35.51,  10.79,   3.32
10/08/2007 18:51:43, 3830, 707,  34.46,  10.46,   3.29
10/08/2007 18:51:43, 3830, 708,  34.11,  10.36,   3.31
10/08/2007 18:51:43, 3830, 709,  39.52,  12.01,   3.33
10/08/2007 18:52:43, 3830, 706,  35.59,  10.81,   3.32
10/08/2007 18:52:44, 3830, 707,  34.47,  10.47,   3.29
10/08/2007 18:52:44, 3830, 708,  34.19,  10.39,   3.31
10/08/2007 18:52:44, 3830, 709,  39.67,  12.05,   3.33
10/08/2007 18:53:44, 3830, 706,  35.50,  10.78,   3.32
10/08/2007 18:53:44, 3830, 707,  34.60,  10.51,   3.29
10/08/2007 18:53:44, 3830, 708,  34.24,  10.40,   3.31
10/08/2007 18:53:44, 3830, 709,  39.42,  11.98,   3.32
10/08/2007 18:54:43, 3830, 706,  35.35,  10.74,   3.32
10/08/2007 18:54:43, 3830, 707,  34.65,  10.52,   3.29
10/08/2007 18:54:43, 3830, 708,  34.31,  10.42,   3.31
10/08/2007 18:54:43, 3830, 709,  39.34,  11.95,   3.32
10/08/2007 18:55:44, 3830, 706,  35.30,  10.73,   3.32
10/08/2007 18:55:44, 3830, 707,  34.70,  10.53,   3.29
10/08/2007 18:55:44, 3830, 708,  34.36,  10.44,   3.31
10/08/2007 18:55:44, 3830, 709,  39.33,  11.95,   3.32
10/08/2007 18:56:43, 3830, 706,  35.13,  10.67,   3.31
10/08/2007 18:56:43, 3830, 707,  34.69,  10.53,   3.29
10/08/2007 18:56:43, 3830, 708,  34.58,  10.50,   3.30
10/08/2007 18:56:43, 3830, 709,  39.39,  11.97,   3.32
10/08/2007 18:57:44, 3830, 706,  35.07,  10.65,   3.31
10/08/2007 18:57:44, 3830, 707,  34.69,  10.53,   3.28
10/08/2007 18:57:44, 3830, 708,  34.51,  10.48,   3.30
10/08/2007 18:57:44, 3830, 709,  39.23,  11.92,   3.32
10/08/2007 18:58:44, 3830, 706,  35.13,  10.67,   3.31
10/08/2007 18:58:44, 3830, 707,  34.58,  10.50,   3.28
10/08/2007 18:58:44, 3830, 708,  34.48,  10.47,   3.30
10/08/2007 18:58:44, 3830, 709,  39.30,  11.94,   3.32
10/08/2007 18:59:43, 3830, 706,  35.15,  10.68,   3.31
10/08/2007 18:59:43, 3830, 707,  34.48,  10.47,   3.28
10/08/2007 18:59:43, 3830, 708,  34.39,  10.44,   3.30
10/08/2007 18:59:43, 3830, 709,  39.48,  11.99,   3.32
10/08/2007 19:00:43, 3830, 706,  35.46,  10.77,   3.31
10/08/2007 19:00:44, 3830, 707,  34.42,  10.45,   3.28
10/08/2007 19:00:44, 3830, 708,  34.71,  10.54,   3.30
10/08/2007 19:00:44, 3830, 709,  39.67,  12.05,   3.31
10/08/2007 19:01:44, 3830, 706,  35.36,  10.74,   3.31
10/08/2007 19:01:44, 3830, 707,  34.47,  10.46,   3.28
10/08/2007 19:01:44, 3830, 708,  34.58,  10.50,   3.30
10/08/2007 19:01:44, 3830, 709,  39.54,  12.01,   3.31
10/08/2007 19:02:43, 3830, 706,  34.94,  10.61,   3.31
10/08/2007 19:02:43, 3830, 707,  34.46,  10.46,   3.28
10/08/2007 19:02:43, 3830, 708,  34.80,  10.57,   3.30
10/08/2007 19:02:43, 3830, 709,  39.68,  12.05,   3.31
10/08/2007 19:03:44, 3830, 706,  35.07,  10.65,   3.31
10/08/2007 19:03:44, 3830, 707,  34.49,  10.47,   3.27
10/08/2007 19:03:44, 3830, 708,  34.65,  10.52,   3.30
10/08/2007 19:03:44, 3830, 709,  39.45,  11.98,   3.31
10/08/2007 19:04:44, 3830, 706,  35.07,  10.65,   3.30
10/08/2007 19:04:44, 3830, 707,  34.45,  10.45,   3.27
10/08/2007 19:04:44, 3830, 708,  34.82,  10.57,   3.29
10/08/2007 19:04:44, 3830, 709,  39.53,  12.01,   3.31
10/08/2007 19:05:43, 3830, 706,  35.04,  10.64,   3.30
10/08/2007 19:05:43, 3830, 707,  34.63,  10.51,   3.27
10/08/2007 19:05:43, 3830, 708,  34.63,  10.51,   3.29
10/08/2007 19:05:43, 3830, 709,  39.40,  11.97,   3.31
10/08/2007 19:06:43, 3830, 706,  35.06,  10.65,   3.30
10/08/2007 19:06:43, 3830, 707,  34.63,  10.51,   3.27
10/08/2007 19:06:44, 3830, 708,  34.72,  10.54,   3.29
10/08/2007 19:06:44, 3830, 709,  39.53,  12.01,   3.30
10/08/2007 19:07:44, 3830, 706,  35.09,  10.65,   3.30
10/08/2007 19:07:44, 3830, 707,  34.58,  10.49,   3.27
10/08/2007 19:07:44, 3830, 708,  34.63,  10.51,   3.29
10/08/2007 19:07:44, 3830, 709,  39.34,  11.95,   3.30
10/08/2007 19:08:43, 3830, 706,  35.22,  10.69,   3.30
10/08/2007 19:08:43, 3830, 707,  34.52,  10.47,   3.27
10/08/2007 19:08:43, 3830, 708,  34.63,  10.51,   3.29
10/08/2007 19:08:43, 3830, 709,  39.41,  11.97,   3.30
10/08/2007 19:09:44, 3830, 706,  35.22,  10.70,   3.30
10/08/2007 19:09:44, 3830, 707,  34.52,  10.47,   3.27
10/08/2007 19:09:44, 3830, 708,  34.44,  10.46,   3.29
10/08/2007 19:09:44, 3830, 709,  39.41,  11.97,   3.30
10/08/2007 19:10:44, 3830, 706,  35.34,  10.73,   3.29
10/08/2007 19:10:44, 3830, 707,  34.49,  10.46,   3.26
10/08/2007 19:10:44, 3830, 708,  34.33,  10.42,   3.29
10/08/2007 19:10:44, 3830, 709,  39.49,  11.99,   3.30
10/08/2007 19:11:43, 3830, 706,  35.32,  10.72,   3.29
10/08/2007 19:11:43, 3830, 707,  34.55,  10.48,   3.26
10/08/2007 19:11:43, 3830, 708,  34.40,  10.44,   3.29
10/08/2007 19:11:43, 3830, 709,  39.23,  11.91,   3.30
10/08/2007 19:12:43, 3830, 706,  35.42,  10.76,   3.29
10/08/2007 19:12:44, 3830, 707,  34.48,  10.46,   3.26
10/08/2007 19:12:44, 3830, 708,  34.50,  10.47,   3.28
10/08/2007 19:12:44, 3830, 709,  39.26,  11.92,   3.30
10/08/2007 19:13:44, 3830, 706,  35.37,  10.74,   3.29
10/08/2007 19:13:44, 3830, 707,  34.43,  10.45,   3.26
10/08/2007 19:13:44, 3830, 708,  34.49,  10.47,   3.28
10/08/2007 19:13:44, 3830, 709,  39.17,  11.89,   3.30
10/08/2007 19:14:44, 3830, 706,  35.44,  10.76,   3.29
10/08/2007 19:14:44, 3830, 707,  34.38,  10.43,   3.26
10/08/2007 19:14:44, 3830, 708,  34.59,  10.50,   3.28
10/08/2007 19:14:44, 3830, 709,  39.18,  11.90,   3.29
10/08/2007 19:15:43, 3830, 706,  35.38,  10.74,   3.29
10/08/2007 19:15:43, 3830, 707,  34.37,  10.43,   3.26
10/08/2007 19:15:43, 3830, 708,  34.43,  10.45,   3.28
10/08/2007 19:15:43, 3830, 709,  39.06,  11.86,   3.29
10/08/2007 19:16:44, 3830, 706,  35.47,  10.77,   3.29
10/08/2007 19:16:44, 3830, 707,  34.36,  10.42,   3.26
10/08/2007 19:16:44, 3830, 708,  34.56,  10.49,   3.28
10/08/2007 19:16:44, 3830, 709,  39.13,  11.88,   3.29
10/08/2007 19:17:44, 3830, 706,  35.41,  10.75,   3.29
10/08/2007 19:17:44, 3830, 707,  34.39,  10.43,   3.26
10/08/2007 19:17:44, 3830, 708,  34.53,  10.48,   3.28
10/08/2007 19:17:44, 3830, 709,  39.20,  11.90,   3.29
10/08/2007 19:18:43, 3830, 706,  35.50,  10.78,   3.28
10/08/2007 19:18:43, 3830, 707,  34.37,  10.42,   3.25
10/08/2007 19:18:43, 3830, 708,  34.75,  10.55,   3.28
10/08/2007 19:18:43, 3830, 709,  39.38,  11.96,   3.29
10/08/2007 19:19:44, 3830, 706,  35.65,  10.82,   3.28
10/08/2007 19:19:44, 3830, 707,  34.38,  10.43,   3.25
10/08/2007 19:19:44, 3830, 708,  34.76,  10.55,   3.28
10/08/2007 19:19:44, 3830, 709,  39.24,  11.91,   3.29
10/08/2007 19:20:44, 3830, 706,  35.63,  10.82,   3.28
10/08/2007 19:20:44, 3830, 707,  34.34,  10.42,   3.25
10/08/2007 19:20:44, 3830, 708,  34.75,  10.55,   3.27
10/08/2007 19:20:44, 3830, 709,  39.49,  11.99,   3.29
10/08/2007 19:21:43, 3830, 706,  35.52,  10.78,   3.28
10/08/2007 19:21:43, 3830, 707,  34.36,  10.42,   3.25
10/08/2007 19:21:43, 3830, 708,  34.55,  10.49,   3.27
10/08/2007 19:21:44, 3830, 709,  39.43,  11.97,   3.29
10/08/2007 19:22:44, 3830, 706,  35.48,  10.77,   3.28
10/08/2007 19:22:44, 3830, 707,  34.30,  10.40,   3.25
10/08/2007 19:22:44, 3830, 708,  34.41,  10.44,   3.27
10/08/2007 19:22:44, 3830, 709,  39.51,  11.99,   3.28
10/08/2007 19:23:44, 3830, 706,  35.47,  10.76,   3.28
10/08/2007 19:23:44, 3830, 707,  34.31,  10.41,   3.25
10/08/2007 19:23:44, 3830, 708,  34.21,  10.38,   3.27
10/08/2007 19:23:44, 3830, 709,  39.42,  11.97,   3.28
10/08/2007 19:24:43, 3830, 706,  35.59,  10.80,   3.28
10/08/2007 19:24:43, 3830, 707,  34.32,  10.41,   3.25
10/08/2007 19:24:43, 3830, 708,  34.31,  10.41,   3.27
10/08/2007 19:24:43, 3830, 709,  39.62,  12.03,   3.28
10/08/2007 19:25:43, 3830, 706,  35.40,  10.74,   3.28
10/08/2007 19:25:43, 3830, 707,  34.41,  10.44,   3.25
10/08/2007 19:25:43, 3830, 708,  34.09,  10.35,   3.27
10/08/2007 19:25:44, 3830, 709,  39.54,  12.00,   3.28
10/08/2007 19:26:44, 3830, 706,  35.26,  10.70,   3.28
10/08/2007 19:26:44, 3830, 707,  34.41,  10.43,   3.24
10/08/2007 19:26:44, 3830, 708,  33.96,  10.30,   3.27
10/08/2007 19:26:44, 3830, 709,  39.74,  12.06,   3.28
10/08/2007 19:27:44, 3830, 706,  35.22,  10.69,   3.27
10/08/2007 19:27:44, 3830, 707,  34.50,  10.46,   3.24
10/08/2007 19:27:44, 3830, 708,  33.82,  10.26,   3.26
10/08/2007 19:27:44, 3830, 709,  39.54,  12.00,   3.28
10/08/2007 19:28:43, 3830, 706,  35.47,  10.77,   3.27
10/08/2007 19:28:43, 3830, 707,  34.45,  10.45,   3.24
10/08/2007 19:28:43, 3830, 708,  33.68,  10.22,   3.26
10/08/2007 19:28:43, 3830, 709,  39.70,  12.05,   3.28
10/08/2007 19:29:43, 3830, 706,  35.34,  10.72,   3.27
10/08/2007 19:29:44, 3830, 707,  34.45,  10.45,   3.24
10/08/2007 19:29:44, 3830, 708,  33.57,  10.19,   3.26
10/08/2007 19:29:44, 3830, 709,  39.63,  12.03,   3.27
10/08/2007 19:30:44, 3830, 706,  35.45,  10.76,   3.27
10/08/2007 19:30:44, 3830, 707,  34.42,  10.44,   3.24
10/08/2007 19:30:44, 3830, 708,  33.54,  10.18,   3.26
10/08/2007 19:30:44, 3830, 709,  39.86,  12.10,   3.27
10/08/2007 19:31:44, 3830, 706,  35.40,  10.74,   3.27
10/08/2007 19:31:44, 3830, 707,  34.40,  10.43,   3.24
10/08/2007 19:31:44, 3830, 708,  33.48,  10.16,   3.26
10/08/2007 19:31:44, 3830, 709,  39.82,  12.09,   3.27
10/08/2007 19:32:43, 3830, 706,  35.48,  10.77,   3.27
10/08/2007 19:32:43, 3830, 707,  34.35,  10.41,   3.24
10/08/2007 19:32:43, 3830, 708,  33.58,  10.19,   3.26
10/08/2007 19:32:43, 3830, 709,  39.96,  12.13,   3.27
10/08/2007 19:33:44, 3830, 706,  35.39,  10.74,   3.27
10/08/2007 19:33:44, 3830, 707,  34.33,  10.41,   3.24
10/08/2007 19:33:44, 3830, 708,  33.53,  10.17,   3.26
10/08/2007 19:33:44, 3830, 709,  39.89,  12.11,   3.27
10/08/2007 19:34:44, 3830, 706,  35.39,  10.74,   3.27
10/08/2007 19:34:44, 3830, 707,  34.31,  10.40,   3.24
10/08/2007 19:34:44, 3830, 708,  33.43,  10.14,   3.26
10/08/2007 19:34:44, 3830, 709,  40.12,  12.17,   3.27
10/08/2007 19:35:43, 3830, 706,  35.34,  10.72,   3.27
10/08/2007 19:35:43, 3830, 707,  34.30,  10.40,   3.24
10/08/2007 19:35:43, 3830, 708,  33.36,  10.12,   3.26
10/08/2007 19:35:43, 3830, 709,  39.85,  12.09,   3.27
10/08/2007 19:36:44, 3830, 706,  35.38,  10.74,   3.26
10/08/2007 19:36:44, 3830, 707,  34.29,  10.39,   3.23
10/08/2007 19:36:44, 3830, 708,  33.43,  10.14,   3.26
10/08/2007 19:36:44, 3830, 709,  39.95,  12.12,   3.27
10/08/2007 19:37:44, 3830, 706,  35.28,  10.71,   3.26
10/08/2007 19:37:44, 3830, 707,  34.36,  10.42,   3.23
10/08/2007 19:37:44, 3830, 708,  33.40,  10.13,   3.26
10/08/2007 19:37:44, 3830, 709,  39.66,  12.04,   3.27
10/08/2007 19:38:43, 3830, 706,  35.24,  10.69,   3.26
10/08/2007 19:38:43, 3830, 707,  34.36,  10.42,   3.23
10/08/2007 19:38:43, 3830, 708,  33.42,  10.14,   3.25
10/08/2007 19:38:43, 3830, 709,  39.74,  12.06,   3.27
10/08/2007 19:39:44, 3830, 706,  35.27,  10.70,   3.26
10/08/2007 19:39:44, 3830, 707,  34.44,  10.44,   3.23
10/08/2007 19:39:44, 3830, 708,  33.33,  10.11,   3.25
10/08/2007 19:39:44, 3830, 709,  39.62,  12.02,   3.27
10/08/2007 19:40:44, 3830, 706,  35.41,  10.74,   3.26
10/08/2007 19:40:44, 3830, 707,  34.42,  10.43,   3.23
10/08/2007 19:40:44, 3830, 708,  33.29,  10.10,   3.25
10/08/2007 19:40:44, 3830, 709,  39.77,  12.07,   3.27
10/08/2007 19:41:43, 3830, 706,  35.38,  10.73,   3.26
10/08/2007 19:41:43, 3830, 707,  34.45,  10.44,   3.23
10/08/2007 19:41:43, 3830, 708,  33.31,  10.10,   3.25
10/08/2007 19:41:43, 3830, 709,  39.62,  12.02,   3.27
10/08/2007 19:42:43, 3830, 706,  35.42,  10.75,   3.26
10/08/2007 19:42:43, 3830, 707,  34.37,  10.42,   3.23
10/08/2007 19:42:43, 3830, 708,  33.29,  10.10,   3.25
10/08/2007 19:42:44, 3830, 709,  39.76,  12.07,   3.27
10/08/2007 19:43:44, 3830, 706,  35.18,  10.67,   3.26
10/08/2007 19:43:44, 3830, 707,  34.38,  10.42,   3.23
10/08/2007 19:43:44, 3830, 708,  33.23,  10.08,   3.25
10/08/2007 19:43:44, 3830, 709,  39.66,  12.04,   3.27
10/08/2007 19:44:44, 3830, 706,  35.03,  10.63,   3.26
10/08/2007 19:44:44, 3830, 707,  34.35,  10.41,   3.23
10/08/2007 19:44:44, 3830, 708,  33.27,  10.09,   3.25
10/08/2007 19:44:44, 3830, 709,  39.78,  12.07,   3.26
10/08/2007 19:45:43, 3830, 706,  35.05,  10.63,   3.26
10/08/2007 19:45:43, 3830, 707,  34.37,  10.42,   3.23
10/08/2007 19:45:43, 3830, 708,  33.22,  10.08,   3.25
10/08/2007 19:45:43, 3830, 709,  39.56,  12.00,   3.26
10/08/2007 19:46:43, 3830, 706,  35.16,  10.67,   3.26
10/08/2007 19:46:44, 3830, 707,  34.36,  10.42,   3.23
10/08/2007 19:46:44, 3830, 708,  33.28,  10.09,   3.25
10/08/2007 19:46:44, 3830, 709,  39.75,  12.06,   3.26
10/08/2007 19:47:44, 3830, 706,  35.28,  10.70,   3.26
10/08/2007 19:47:44, 3830, 707,  34.43,  10.44,   3.23
10/08/2007 19:47:44, 3830, 708,  33.22,  10.08,   3.25
10/08/2007 19:47:44, 3830, 709,  39.71,  12.05,   3.26
10/08/2007 19:48:44, 3830, 706,  35.36,  10.73,   3.26
10/08/2007 19:48:44, 3830, 707,  34.39,  10.42,   3.23
10/08/2007 19:48:44, 3830, 708,  33.48,  10.16,   3.25
10/08/2007 19:48:44, 3830, 709,  39.87,  12.10,   3.26
10/08/2007 19:49:43, 3830, 706,  35.45,  10.75,   3.26
10/08/2007 19:49:43, 3830, 707,  34.38,  10.42,   3.23
10/08/2007 19:49:43, 3830, 708,  33.54,  10.17,   3.25
10/08/2007 19:49:43, 3830, 709,  39.68,  12.04,   3.26
10/08/2007 19:50:44, 3830, 706,  35.31,  10.71,   3.26
10/08/2007 19:50:44, 3830, 707,  34.34,  10.41,   3.23
10/08/2007 19:50:44, 3830, 708,  33.83,  10.26,   3.25
10/08/2007 19:50:44, 3830, 709,  39.82,  12.08,   3.26
10/08/2007 19:51:44, 3830, 706,  35.46,  10.76,   3.26
10/08/2007 19:51:44, 3830, 707,  34.29,  10.40,   3.23
10/08/2007 19:51:44, 3830, 708,  33.77,  10.24,   3.25
10/08/2007 19:51:44, 3830, 709,  39.77,  12.07,   3.26
10/08/2007 19:52:43, 3830, 706,  35.35,  10.72,   3.26
10/08/2007 19:52:43, 3830, 707,  34.26,  10.38,   3.23
10/08/2007 19:52:43, 3830, 708,  33.94,  10.29,   3.25
10/08/2007 19:52:44, 3830, 709,  39.76,  12.06,   3.26
10/08/2007 19:53:44, 3830, 706,  35.26,  10.70,   3.26
10/08/2007 19:53:44, 3830, 707,  34.27,  10.39,   3.23
10/08/2007 19:53:44, 3830, 708,  34.14,  10.35,   3.25
10/08/2007 19:53:44, 3830, 709,  39.59,  12.01,   3.26
10/08/2007 19:54:43, 3830, 706,  35.34,  10.72,   3.25
10/08/2007 19:54:43, 3830, 707,  34.25,  10.38,   3.23
10/08/2007 19:54:43, 3830, 708,  34.52,  10.47,   3.25
10/08/2007 19:54:43, 3830, 709,  39.77,  12.06,   3.26
10/08/2007 19:55:44, 3830, 706,  35.33,  10.72,   3.26
10/08/2007 19:55:44, 3830, 707,  34.28,  10.39,   3.23
10/08/2007 19:55:44, 3830, 708,  34.20,  10.37,   3.25
10/08/2007 19:55:44, 3830, 709,  39.82,  12.08,   3.26
10/08/2007 19:56:44, 3830, 706,  35.36,  10.73,   3.25
10/08/2007 19:56:44, 3830, 707,  34.25,  10.38,   3.22
10/08/2007 19:56:44, 3830, 708,  34.29,  10.40,   3.25
10/08/2007 19:56:44, 3830, 709,  40.00,  12.13,   3.26
10/08/2007 19:57:43, 3830, 706,  35.36,  10.72,   3.25
10/08/2007 19:57:43, 3830, 707,  34.28,  10.39,   3.22
10/08/2007 19:57:43, 3830, 708,  34.36,  10.42,   3.25
10/08/2007 19:57:43, 3830, 709,  39.83,  12.08,   3.26
10/08/2007 19:58:44, 3830, 706,  35.42,  10.74,   3.25
10/08/2007 19:58:44, 3830, 707,  34.26,  10.38,   3.22
10/08/2007 19:58:44, 3830, 708,  34.52,  10.47,   3.25
10/08/2007 19:58:44, 3830, 709,  40.20,  12.19,   3.26
10/08/2007 19:59:44, 3830, 706,  35.42,  10.74,   3.25
10/08/2007 19:59:44, 3830, 707,  34.28,  10.39,   3.22
10/08/2007 19:59:44, 3830, 708,  34.62,  10.50,   3.25
10/08/2007 19:59:44, 3830, 709,  39.86,  12.09,   3.26
10/08/2007 20:00:45, 3830, 706,  35.50,  10.77,   3.25
10/08/2007 20:00:45, 3830, 707,  34.26,  10.38,   3.22
10/08/2007 20:00:45, 3830, 708,  34.21,  10.37,   3.24
10/08/2007 20:00:45, 3830, 709,  40.09,  12.16,   3.26
10/08/2007 20:01:43, 3830, 706,  35.31,  10.71,   3.25
10/08/2007 20:01:43, 3830, 707,  34.26,  10.38,   3.22
10/08/2007 20:01:43, 3830, 708,  33.98,  10.30,   3.24
10/08/2007 20:01:43, 3830, 709,  40.05,  12.15,   3.26
10/08/2007 20:02:44, 3830, 706,  35.34,  10.72,   3.25
10/08/2007 20:02:44, 3830, 707,  34.32,  10.40,   3.22
10/08/2007 20:02:44, 3830, 708,  33.81,  10.25,   3.24
10/08/2007 20:02:44, 3830, 709,  40.27,  12.22,   3.25
10/08/2007 20:03:44, 3830, 706,  35.27,  10.70,   3.25
10/08/2007 20:03:44, 3830, 707,  34.30,  10.39,   3.22
10/08/2007 20:03:44, 3830, 708,  33.72,  10.23,   3.24
10/08/2007 20:03:44, 3830, 709,  40.17,  12.18,   3.25
10/08/2007 20:04:43, 3830, 706,  35.38,  10.73,   3.25
10/08/2007 20:04:43, 3830, 707,  34.26,  10.38,   3.22
10/08/2007 20:04:43, 3830, 708,  33.72,  10.23,   3.24
10/08/2007 20:04:44, 3830, 709,  40.34,  12.24,   3.25
10/08/2007 20:05:44, 3830, 706,  35.38,  10.73,   3.25
10/08/2007 20:05:44, 3830, 707,  34.28,  10.39,   3.22
10/08/2007 20:05:44, 3830, 708,  33.71,  10.22,   3.24
10/08/2007 20:05:44, 3830, 709,  40.10,  12.16,   3.25
10/08/2007 20:06:43, 3830, 706,  35.44,  10.75,   3.25
10/08/2007 20:06:43, 3830, 707,  34.24,  10.38,   3.22
10/08/2007 20:06:43, 3830, 708,  33.93,  10.29,   3.24
10/08/2007 20:06:43, 3830, 709,  40.24,  12.20,   3.25
10/08/2007 20:07:44, 3830, 706,  35.50,  10.77,   3.25
10/08/2007 20:07:44, 3830, 707,  34.28,  10.39,   3.22
10/08/2007 20:07:44, 3830, 708,  33.86,  10.27,   3.24
10/08/2007 20:07:44, 3830, 709,  40.08,  12.16,   3.25
10/08/2007 20:08:44, 3830, 706,  35.45,  10.75,   3.25
10/08/2007 20:08:44, 3830, 707,  34.28,  10.39,   3.22
10/08/2007 20:08:44, 3830, 708,  33.88,  10.27,   3.24
10/08/2007 20:08:44, 3830, 709,  40.23,  12.20,   3.25
10/08/2007 20:09:43, 3830, 706,  35.36,  10.72,   3.25
10/08/2007 20:09:43, 3830, 707,  34.27,  10.39,   3.21
10/08/2007 20:09:43, 3830, 708,  33.91,  10.28,   3.24
10/08/2007 20:09:43, 3830, 709,  40.04,  12.15,   3.25
10/08/2007 20:10:43, 3830, 706,  35.40,  10.73,   3.24
10/08/2007 20:10:43, 3830, 707,  34.28,  10.39,   3.21
10/08/2007 20:10:43, 3830, 708,  33.82,  10.25,   3.24
10/08/2007 20:10:44, 3830, 709,  40.15,  12.18,   3.25
10/08/2007 20:11:44, 3830, 706,  35.33,  10.71,   3.24
10/08/2007 20:11:44, 3830, 707,  34.31,  10.40,   3.21
10/08/2007 20:11:44, 3830, 708,  33.70,  10.22,   3.23
10/08/2007 20:11:44, 3830, 709,  39.94,  12.11,   3.25
10/08/2007 20:12:44, 3830, 706,  35.33,  10.71,   3.24
10/08/2007 20:12:44, 3830, 707,  34.30,  10.39,   3.21
10/08/2007 20:12:44, 3830, 708,  33.58,  10.18,   3.23
10/08/2007 20:12:44, 3830, 709,  40.04,  12.14,   3.24
10/08/2007 20:13:43, 3830, 706,  35.42,  10.74,   3.24
10/08/2007 20:13:43, 3830, 707,  34.34,  10.41,   3.21
10/08/2007 20:13:43, 3830, 708,  33.44,  10.14,   3.23
10/08/2007 20:13:43, 3830, 709,  40.05,  12.15,   3.24
10/08/2007 20:14:43, 3830, 706,  35.46,  10.75,   3.24
10/08/2007 20:14:43, 3830, 707,  34.31,  10.40,   3.21
10/08/2007 20:14:44, 3830, 708,  33.28,  10.09,   3.23
10/08/2007 20:14:44, 3830, 709,  40.17,  12.18,   3.24
10/08/2007 20:15:44, 3830, 706,  35.36,  10.72,   3.24
10/08/2007 20:15:44, 3830, 707,  34.33,  10.40,   3.21
10/08/2007 20:15:44, 3830, 708,  33.21,  10.07,   3.23
10/08/2007 20:15:44, 3830, 709,  40.12,  12.17,   3.24
10/08/2007 20:16:44, 3830, 706,  35.39,  10.73,   3.23
10/08/2007 20:16:44, 3830, 707,  34.35,  10.41,   3.20
10/08/2007 20:16:44, 3830, 708,  33.26,  10.08,   3.22
10/08/2007 20:16:44, 3830, 709,  40.28,  12.21,   3.24
10/08/2007 20:17:43, 3830, 706,  35.27,  10.69,   3.23
10/08/2007 20:17:43, 3830, 707,  34.42,  10.43,   3.20
10/08/2007 20:17:43, 3830, 708,  33.21,  10.06,   3.22
10/08/2007 20:17:43, 3830, 709,  40.08,  12.15,   3.24
10/08/2007 20:18:43, 3830, 706,  35.21,  10.67,   3.23
10/08/2007 20:18:44, 3830, 707,  34.41,  10.42,   3.20
10/08/2007 20:18:44, 3830, 708,  33.35,  10.11,   3.22
10/08/2007 20:18:44, 3830, 709,  40.27,  12.21,   3.23
10/08/2007 20:19:44, 3830, 706,  35.18,  10.66,   3.23
10/08/2007 20:19:44, 3830, 707,  34.38,  10.41,   3.20
10/08/2007 20:19:44, 3830, 708,  33.41,  10.13,   3.22
10/08/2007 20:19:44, 3830, 709,  40.05,  12.14,   3.23
10/08/2007 20:20:44, 3830, 706,  35.15,  10.65,   3.23
10/08/2007 20:20:44, 3830, 707,  34.34,  10.40,   3.20
10/08/2007 20:20:44, 3830, 708,  33.50,  10.15,   3.22
10/08/2007 20:20:44, 3830, 709,  40.32,  12.22,   3.23
10/08/2007 20:21:43, 3830, 706,  35.06,  10.63,   3.23
10/08/2007 20:21:43, 3830, 707,  34.35,  10.41,   3.20
10/08/2007 20:21:43, 3830, 708,  33.44,  10.13,   3.22
10/08/2007 20:21:43, 3830, 709,  40.11,  12.16,   3.23
10/08/2007 20:22:44, 3830, 706,  35.09,  10.64,   3.23
10/08/2007 20:22:44, 3830, 707,  34.33,  10.40,   3.20
10/08/2007 20:22:44, 3830, 708,  33.48,  10.15,   3.22
10/08/2007 20:22:44, 3830, 709,  40.22,  12.19,   3.23
10/08/2007 20:23:44, 3830, 706,  35.09,  10.64,   3.23
10/08/2007 20:23:44, 3830, 707,  34.31,  10.39,   3.20
10/08/2007 20:23:44, 3830, 708,  33.50,  10.15,   3.22
10/08/2007 20:23:44, 3830, 709,  40.05,  12.14,   3.23
10/08/2007 20:24:43, 3830, 706,  35.13,  10.65,   3.22
10/08/2007 20:24:43, 3830, 707,  34.31,  10.39,   3.19
10/08/2007 20:24:43, 3830, 708,  33.61,  10.18,   3.21
10/08/2007 20:24:43, 3830, 709,  40.16,  12.17,   3.23
10/08/2007 20:25:44, 3830, 706,  35.05,  10.62,   3.22
10/08/2007 20:25:44, 3830, 707,  34.30,  10.39,   3.19
10/08/2007 20:25:44, 3830, 708,  33.70,  10.21,   3.21
10/08/2007 20:25:44, 3830, 709,  39.92,  12.10,   3.23
10/08/2007 20:26:44, 3830, 706,  34.94,  10.59,   3.22
10/08/2007 20:26:44, 3830, 707,  34.23,  10.37,   3.19
10/08/2007 20:26:44, 3830, 708,  33.69,  10.21,   3.21
10/08/2007 20:26:44, 3830, 709,  40.07,  12.15,   3.22
10/08/2007 20:27:43, 3830, 706,  34.87,  10.57,   3.22
10/08/2007 20:27:43, 3830, 707,  34.26,  10.38,   3.19
10/08/2007 20:27:43, 3830, 708,  33.65,  10.20,   3.21
10/08/2007 20:27:44, 3830, 709,  39.93,  12.10,   3.22
10/08/2007 20:28:44, 3830, 706,  34.98,  10.60,   3.22
10/08/2007 20:28:44, 3830, 707,  34.22,  10.36,   3.19
10/08/2007 20:28:44, 3830, 708,  33.63,  10.19,   3.21
10/08/2007 20:28:44, 3830, 709,  40.02,  12.13,   3.22
10/08/2007 20:29:44, 3830, 706,  34.91,  10.58,   3.22
10/08/2007 20:29:44, 3830, 707,  34.23,  10.37,   3.19
10/08/2007 20:29:44, 3830, 708,  33.51,  10.15,   3.21
10/08/2007 20:29:44, 3830, 709,  39.74,  12.05,   3.22
10/08/2007 20:30:43, 3830, 706,  34.90,  10.58,   3.22
10/08/2007 20:30:43, 3830, 707,  34.21,  10.36,   3.19
10/08/2007 20:30:43, 3830, 708,  33.39,  10.12,   3.21
10/08/2007 20:30:43, 3830, 709,  39.80,  12.06,   3.22
10/08/2007 20:31:43, 3830, 706,  34.83,  10.55,   3.22
10/08/2007 20:31:43, 3830, 707,  34.23,  10.37,   3.19
10/08/2007 20:31:43, 3830, 708,  33.36,  10.11,   3.21
10/08/2007 20:31:44, 3830, 709,  39.70,  12.03,   3.22
10/08/2007 20:32:44, 3830, 706,  34.76,  10.53,   3.22
10/08/2007 20:32:44, 3830, 707,  34.22,  10.36,   3.19
10/08/2007 20:32:44, 3830, 708,  33.19,  10.05,   3.21
10/08/2007 20:32:44, 3830, 709,  39.94,  12.11,   3.22
10/08/2007 20:33:44, 3830, 706,  34.79,  10.54,   3.22
10/08/2007 20:33:44, 3830, 707,  34.26,  10.37,   3.19
10/08/2007 20:33:44, 3830, 708,  33.14,  10.04,   3.21
10/08/2007 20:33:44, 3830, 709,  39.74,  12.05,   3.22
10/08/2007 20:34:43, 3830, 706,  34.87,  10.57,   3.21
10/08/2007 20:34:43, 3830, 707,  34.20,  10.36,   3.19
10/08/2007 20:34:43, 3830, 708,  33.09,  10.03,   3.21
10/08/2007 20:34:43, 3830, 709,  39.71,  12.04,   3.22
10/08/2007 20:35:43, 3830, 706,  34.73,  10.52,   3.21
10/08/2007 20:35:44, 3830, 707,  34.19,  10.35,   3.19
10/08/2007 20:35:44, 3830, 708,  33.02,  10.00,   3.21
10/08/2007 20:35:44, 3830, 709,  39.53,  11.98,   3.22
10/08/2007 20:36:44, 3830, 706,  34.82,  10.55,   3.21
10/08/2007 20:36:44, 3830, 707,  34.12,  10.33,   3.18
10/08/2007 20:36:44, 3830, 708,  33.05,  10.01,   3.20
10/08/2007 20:36:44, 3830, 709,  39.58,  11.99,   3.22
10/08/2007 20:37:43, 3830, 706,  34.74,  10.53,   3.21
10/08/2007 20:37:43, 3830, 707,  34.14,  10.34,   3.18
10/08/2007 20:37:43, 3830, 708,  33.10,  10.03,   3.21
10/08/2007 20:37:43, 3830, 709,  39.47,  11.96,   3.22
10/08/2007 20:38:44, 3830, 706,  34.87,  10.57,   3.21
10/08/2007 20:38:44, 3830, 707,  34.11,  10.33,   3.18
10/08/2007 20:38:44, 3830, 708,  33.20,  10.06,   3.20
10/08/2007 20:38:44, 3830, 709,  39.41,  11.94,   3.22
10/08/2007 20:39:44, 3830, 706,  34.83,  10.55,   3.21
10/08/2007 20:39:44, 3830, 707,  34.09,  10.32,   3.18
10/08/2007 20:39:44, 3830, 708,  33.21,  10.06,   3.20
10/08/2007 20:39:44, 3830, 709,  39.35,  11.93,   3.22
10/08/2007 20:40:43, 3830, 706,  34.60,  10.48,   3.21
10/08/2007 20:40:43, 3830, 707,  34.08,  10.32,   3.18
10/08/2007 20:40:43, 3830, 708,  33.25,  10.07,   3.20
10/08/2007 20:40:43, 3830, 709,  39.44,  11.95,   3.22
10/08/2007 20:41:44, 3830, 706,  34.59,  10.48,   3.21
10/08/2007 20:41:44, 3830, 707,  34.16,  10.34,   3.18
10/08/2007 20:41:44, 3830, 708,  33.22,  10.06,   3.20
10/08/2007 20:41:44, 3830, 709,  39.43,  11.95,   3.22
10/08/2007 20:42:44, 3830, 706,  34.77,  10.54,   3.21
10/08/2007 20:42:44, 3830, 707,  34.17,  10.35,   3.18
10/08/2007 20:42:44, 3830, 708,  33.29,  10.09,   3.20
10/08/2007 20:42:44, 3830, 709,  39.75,  12.05,   3.21
10/08/2007 20:43:43, 3830, 706,  34.77,  10.53,   3.21
10/08/2007 20:43:43, 3830, 707,  34.20,  10.35,   3.18
10/08/2007 20:43:43, 3830, 708,  33.45,  10.13,   3.20
10/08/2007 20:43:43, 3830, 709,  39.63,  12.01,   3.21
10/08/2007 20:44:43, 3830, 706,  34.75,  10.53,   3.21
10/08/2007 20:44:43, 3830, 707,  34.20,  10.35,   3.18
10/08/2007 20:44:43, 3830, 708,  33.61,  10.18,   3.20
10/08/2007 20:44:43, 3830, 709,  39.88,  12.08,   3.21
10/08/2007 20:45:44, 3830, 706,  34.97,  10.60,   3.21
10/08/2007 20:45:44, 3830, 707,  34.18,  10.35,   3.18
10/08/2007 20:45:44, 3830, 708,  33.77,  10.23,   3.20
10/08/2007 20:45:44, 3830, 709,  39.75,  12.05,   3.21
10/08/2007 20:46:44, 3830, 706,  35.12,  10.64,   3.21
10/08/2007 20:46:44, 3830, 707,  34.16,  10.34,   3.18
10/08/2007 20:46:44, 3830, 708,  33.69,  10.21,   3.20
10/08/2007 20:46:44, 3830, 709,  39.81,  12.06,   3.21
10/08/2007 20:47:43, 3830, 706,  35.05,  10.62,   3.21
10/08/2007 20:47:43, 3830, 707,  34.21,  10.36,   3.18
10/08/2007 20:47:43, 3830, 708,  33.54,  10.16,   3.20
10/08/2007 20:47:43, 3830, 709,  39.82,  12.07,   3.21
10/08/2007 20:48:43, 3830, 706,  35.13,  10.64,   3.20
10/08/2007 20:48:43, 3830, 707,  34.30,  10.39,   3.18
10/08/2007 20:48:43, 3830, 708,  33.45,  10.13,   3.20
10/08/2007 20:48:44, 3830, 709,  39.99,  12.12,   3.21
10/29/2007 14:05:17, 3830, 707, 232.01, 102.48,  21.01
10/29/2007 14:05:17, 3830, 709, 221.19,  97.81,  21.08
01/01/1970 00:00:00, 0, 0,   0.00,   0.00,   0.00
01/01/1970 00:00:00, 0, 0,   0.00,   0.00,   0.00


C:\>