type oxy.txt
06/06/2007 08:49:52, 3830, 706, 230.88,  95.45,  17.46
06/06/2007 08:49:52, 3830, 707, 229.36,  97.52,  18.95
06/06/2007 08:49:52, 3830, 708, 239.55,  98.06,  16.95
06/06/2007 08:49:52, 3830, 709, 232.31,  94.94,  16.86
06/06/2007 08:50:51, 3830, 706, 231.70,  95.60,  17.36
06/06/2007 08:50:51, 3830, 707, 230.62,  97.76,  18.78
06/06/2007 08:50:51, 3830, 708, 240.14,  98.07,  16.83
06/06/2007 08:50:51, 3830, 709, 233.26,  95.18,  16.79
06/06/2007 08:51:51, 3830, 706, 232.18,  95.66,  17.28
06/06/2007 08:51:51, 3830, 707, 231.13,  98.06,  18.83
06/06/2007 08:51:51, 3830, 708, 240.70,  98.13,  16.74
06/06/2007 08:51:51, 3830, 709, 233.88,  95.32,  16.72
06/06/2007 08:52:52, 3830, 706, 232.49,  95.66,  17.22
06/06/2007 08:52:52, 3830, 707, 231.96,  98.13,  18.67
06/06/2007 08:52:52, 3830, 708, 241.12,  98.15,  16.66
06/06/2007 08:52:52, 3830, 709, 234.16,  95.34,  16.67
06/06/2007 08:53:52, 3830, 706, 232.90,  95.65,  17.12
06/06/2007 08:53:52, 3830, 707, 232.00,  97.86,  18.52
06/06/2007 08:53:52, 3830, 708, 241.27,  98.00,  16.55
06/06/2007 08:53:52, 3830, 709, 234.71,  95.43,  16.60
06/06/2007 08:54:51, 3830, 706, 233.13,  95.60,  17.04
06/06/2007 08:54:51, 3830, 707, 233.75,  98.73,  18.59
06/06/2007 08:54:51, 3830, 708, 241.77,  98.07,  16.48
06/06/2007 08:54:51, 3830, 709, 235.04,  95.50,  16.56
06/06/2007 08:55:52, 3830, 706, 233.55,  95.71,  17.01
06/06/2007 08:55:52, 3830, 707, 235.85,  99.81,  18.69
06/06/2007 08:55:52, 3830, 708, 241.99,  98.14,  16.47
06/06/2007 08:55:52, 3830, 709, 235.49,  95.74,  16.60
06/06/2007 08:56:52, 3830, 706, 233.84,  95.72,  16.95
06/06/2007 08:56:52, 3830, 707, 233.34,  98.59,  18.61
06/06/2007 08:56:52, 3830, 708, 242.63,  98.29,  16.41
06/06/2007 08:56:52, 3830, 709, 235.80,  95.79,  16.55
06/06/2007 08:57:51, 3830, 706, 234.04,  95.68,  16.88
06/06/2007 08:57:51, 3830, 707, 234.71,  99.17,  18.61
06/06/2007 08:57:52, 3830, 708, 242.54,  98.13,  16.35
06/06/2007 08:57:52, 3830, 709, 236.25,  95.88,  16.51
06/06/2007 08:58:52, 3830, 706, 234.61,  95.93,  16.89
06/06/2007 08:58:52, 3830, 707, 230.53,  98.32,  19.11
06/06/2007 08:58:52, 3830, 708, 242.75,  98.28,  16.38
06/06/2007 08:58:52, 3830, 709, 236.08,  95.92,  16.56
06/06/2007 08:59:51, 3830, 706, 234.51,  95.91,  16.90
06/06/2007 08:59:51, 3830, 707, 234.62,  99.89,  19.02
06/06/2007 08:59:51, 3830, 708, 242.83,  98.46,  16.46
06/06/2007 08:59:51, 3830, 709, 235.61,  95.92,  16.67
06/06/2007 09:00:52, 3830, 706, 234.54,  95.85,  16.87
06/06/2007 09:00:52, 3830, 707, 235.33, 100.28,  19.06
06/06/2007 09:00:52, 3830, 708, 242.93,  98.46,  16.44
06/06/2007 09:00:52, 3830, 709, 235.80,  95.95,  16.64
06/06/2007 09:01:52, 3830, 706, 234.68,  95.84,  16.83
06/06/2007 09:01:52, 3830, 707, 233.03,  99.33,  19.08
06/06/2007 09:01:52, 3830, 708, 243.01,  98.42,  16.40
06/06/2007 09:01:52, 3830, 709, 235.99,  95.97,  16.61
06/06/2007 09:02:51, 3830, 706, 234.82,  95.83,  16.79
06/06/2007 09:02:51, 3830, 707, 234.62, 100.22,  19.20
06/06/2007 09:02:51, 3830, 708, 242.93,  98.36,  16.39
06/06/2007 09:02:51, 3830, 709, 236.31,  96.04,  16.58
06/06/2007 09:03:52, 3830, 706, 234.96,  95.83,  16.76
06/06/2007 09:03:52, 3830, 707, 233.85, 100.13,  19.32
06/06/2007 09:03:52, 3830, 708, 242.91,  98.40,  16.41
06/06/2007 09:03:52, 3830, 709, 236.54,  96.11,  16.57
06/06/2007 09:04:52, 3830, 706, 235.10,  95.85,  16.74
06/06/2007 09:04:52, 3830, 707, 234.61, 100.60,  19.40
06/06/2007 09:04:52, 3830, 708, 242.82,  98.38,  16.42
06/06/2007 09:04:52, 3830, 709, 236.45,  96.08,  16.57
06/06/2007 09:05:51, 3830, 706, 235.34,  95.88,  16.70
06/06/2007 09:05:51, 3830, 707, 231.56,  99.17,  19.33
06/06/2007 09:05:51, 3830, 708, 243.01,  98.38,  16.38
06/06/2007 09:05:51, 3830, 709, 236.69,  96.12,  16.54
06/06/2007 09:06:51, 3830, 706, 235.23,  95.72,  16.64
06/06/2007 09:06:51, 3830, 707, 230.00,  98.22,  19.18
06/06/2007 09:06:51, 3830, 708, 242.54,  98.04,  16.30
06/06/2007 09:06:52, 3830, 709, 236.55,  95.93,  16.47
06/06/2007 09:07:52, 3830, 706, 235.52,  95.71,  16.57
06/06/2007 09:07:52, 3830, 707, 230.54,  98.17,  19.02
06/06/2007 09:07:52, 3830, 708, 242.71,  97.96,  16.23
06/06/2007 09:07:52, 3830, 709, 236.88,  95.94,  16.40
06/06/2007 09:08:52, 3830, 706, 235.93,  95.84,  16.55
06/06/2007 09:08:52, 3830, 707, 232.26,  99.11,  19.14
06/06/2007 09:08:52, 3830, 708, 243.30,  98.19,  16.22
06/06/2007 09:08:52, 3830, 709, 237.38,  96.14,  16.40
06/06/2007 09:09:51, 3830, 706, 235.93,  95.87,  16.57
06/06/2007 09:09:51, 3830, 707, 233.63, 100.01,  19.31
06/06/2007 09:09:51, 3830, 708, 243.55,  98.37,  16.26
06/06/2007 09:09:51, 3830, 709, 237.05,  96.09,  16.45
06/06/2007 09:10:51, 3830, 706, 236.30,  95.94,  16.53
06/06/2007 09:10:51, 3830, 707, 232.32,  99.28,  19.22
06/06/2007 09:10:51, 3830, 708, 243.82,  98.44,  16.24
06/06/2007 09:10:52, 3830, 709, 237.25,  96.11,  16.41
06/06/2007 09:11:52, 3830, 706, 236.53,  95.98,  16.50
06/06/2007 09:11:52, 3830, 707, 231.53,  98.87,  19.18
06/06/2007 09:11:52, 3830, 708, 243.94,  98.43,  16.21
06/06/2007 09:11:52, 3830, 709, 237.83,  96.31,  16.40
06/06/2007 09:12:52, 3830, 706, 236.28,  95.84,  16.48
06/06/2007 09:12:52, 3830, 707, 230.79,  98.34,  19.06
06/06/2007 09:12:52, 3830, 708, 243.85,  98.31,  16.16
06/06/2007 09:12:52, 3830, 709, 237.69,  96.18,  16.36
06/06/2007 09:13:51, 3830, 706, 236.06,  95.68,  16.44
06/06/2007 09:13:51, 3830, 707, 229.70,  97.61,  18.92
06/06/2007 09:13:51, 3830, 708, 242.81,  97.80,  16.12
06/06/2007 09:13:51, 3830, 709, 237.45,  95.99,  16.30
06/06/2007 09:14:52, 3830, 706, 205.01,  82.58,  16.13
06/06/2007 09:14:52, 3830, 707, 193.10,  81.31,  18.43
06/06/2007 09:14:52, 3830, 708, 209.72,  84.01,  15.84
06/06/2007 09:14:52, 3830, 709, 205.71,  82.69,  16.02
06/06/2007 09:15:52, 3830, 706, 207.33,  82.02,  15.21
06/06/2007 09:15:52, 3830, 707, 196.83,  80.92,  17.17
06/06/2007 09:15:52, 3830, 708, 212.07,  83.61,  15.04
06/06/2007 09:15:52, 3830, 709, 206.47,  81.71,  15.23
06/06/2007 09:16:51, 3830, 706, 217.31,  84.83,  14.54
06/06/2007 09:16:51, 3830, 707, 208.35,  84.07,  16.21
06/06/2007 09:16:51, 3830, 708, 221.58,  86.34,  14.46
06/06/2007 09:16:51, 3830, 709, 215.39,  84.25,  14.64
06/06/2007 09:17:52, 3830, 706, 219.47,  84.77,  14.02
06/06/2007 09:17:52, 3830, 707, 212.18,  84.14,  15.33
06/06/2007 09:17:52, 3830, 708, 222.60,  85.85,  13.95
06/06/2007 09:17:52, 3830, 709, 216.89,  83.98,  14.14
06/06/2007 09:18:52, 3830, 706, 221.18,  84.88,  13.70
06/06/2007 09:18:52, 3830, 707, 217.20,  85.10,  14.73
06/06/2007 09:18:52, 3830, 708, 225.90,  86.64,  13.67
06/06/2007 09:18:52, 3830, 709, 219.97,  84.65,  13.84
06/06/2007 09:19:51, 3830, 706, 226.31,  86.34,  13.42
06/06/2007 09:19:51, 3830, 707, 224.51,  87.07,  14.22
06/06/2007 09:19:51, 3830, 708, 230.89,  88.02,  13.38
06/06/2007 09:19:52, 3830, 709, 224.35,  85.81,  13.54
06/06/2007 09:20:52, 3830, 706, 229.73,  87.17,  13.15
06/06/2007 09:20:52, 3830, 707, 228.91,  88.02,  13.80
06/06/2007 09:20:52, 3830, 708, 234.27,  88.77,  13.08
06/06/2007 09:20:52, 3830, 709, 228.24,  86.78,  13.25
06/06/2007 09:21:52, 3830, 706, 246.50,  93.22,  12.99
06/06/2007 09:21:52, 3830, 707, 245.84,  94.73,  13.90
06/06/2007 09:21:52, 3830, 708, 252.32,  95.27,  12.92
06/06/2007 09:21:52, 3830, 709, 244.78,  92.72,  13.07
06/06/2007 09:22:51, 3830, 706, 232.87,  87.96,  12.93
06/06/2007 09:22:51, 3830, 707, 231.37,  88.69,  13.65
06/06/2007 09:22:51, 3830, 708, 235.14,  88.80,  12.92
06/06/2007 09:22:51, 3830, 709, 230.90,  87.44,  13.06
06/06/2007 09:23:52, 3830, 706, 233.17,  87.69,  12.72
06/06/2007 09:23:52, 3830, 707, 232.84,  88.57,  13.27
06/06/2007 09:23:52, 3830, 708, 238.56,  89.69,  12.71
06/06/2007 09:23:52, 3830, 709, 230.91,  87.03,  12.83
06/06/2007 09:24:52, 3830, 706, 234.55,  87.94,  12.57
06/06/2007 09:24:52, 3830, 707, 234.32,  88.72,  13.05
06/06/2007 09:24:52, 3830, 708, 239.05,  89.58,  12.55
06/06/2007 09:24:52, 3830, 709, 232.90,  87.42,  12.63
06/06/2007 09:25:51, 3830, 706, 237.40,  88.74,  12.43
06/06/2007 09:25:51, 3830, 707, 236.74,  89.25,  12.84
06/06/2007 09:25:51, 3830, 708, 240.90,  89.99,  12.40
06/06/2007 09:25:51, 3830, 709, 234.21,  87.60,  12.46
06/06/2007 09:26:52, 3830, 706, 236.79,  88.27,  12.30
06/06/2007 09:26:52, 3830, 707, 236.22,  88.75,  12.68
06/06/2007 09:26:52, 3830, 708, 239.03,  88.98,  12.23
06/06/2007 09:26:52, 3830, 709, 233.40,  87.00,  12.30
06/06/2007 09:27:52, 3830, 706, 194.38,  72.27,  12.17
06/06/2007 09:27:52, 3830, 707, 190.32,  71.27,  12.52
06/06/2007 09:27:52, 3830, 708, 211.27,  78.39,  12.08
06/06/2007 09:27:52, 3830, 709, 211.16,  78.44,  12.13
06/06/2007 09:28:51, 3830, 706, 134.52,  49.78,  11.95
06/06/2007 09:28:51, 3830, 707, 132.54,  49.35,  12.24
06/06/2007 09:28:51, 3830, 708, 140.60,  51.95,  11.88
06/06/2007 09:28:51, 3830, 709, 147.91,  54.68,  11.90
06/06/2007 09:29:51, 3830, 706, 120.67,  44.42,  11.71
06/06/2007 09:29:51, 3830, 707, 118.80,  43.92,  11.91
06/06/2007 09:29:51, 3830, 708, 121.63,  44.66,  11.59
06/06/2007 09:29:51, 3830, 709, 125.19,  45.99,  11.61
06/06/2007 09:30:52, 3830, 706, 114.24,  41.88,  11.51
06/06/2007 09:30:52, 3830, 707, 112.49,  41.35,  11.64
06/06/2007 09:30:52, 3830, 708, 114.86,  41.97,  11.35
06/06/2007 09:30:52, 3830, 709, 122.95,  44.96,  11.39
06/06/2007 09:31:52, 3830, 706, 108.97,  39.81,  11.34
06/06/2007 09:31:52, 3830, 707, 109.14,  39.93,  11.42
06/06/2007 09:31:52, 3830, 708, 109.20,  39.74,  11.17
06/06/2007 09:31:52, 3830, 709, 115.55,  42.10,  11.22
06/06/2007 09:32:51, 3830, 706, 104.42,  38.03,  11.20
06/06/2007 09:32:51, 3830, 707, 104.67,  38.17,  11.26
06/06/2007 09:32:51, 3830, 708, 106.37,  38.59,  11.02
06/06/2007 09:32:51, 3830, 709, 108.02,  39.22,  11.06
06/06/2007 09:33:51, 3830, 706,  97.17,  35.29,  11.07
06/06/2007 09:33:51, 3830, 707,  96.97,  35.25,  11.12
06/06/2007 09:33:52, 3830, 708, 100.22,  36.26,  10.89
06/06/2007 09:33:52, 3830, 709, 100.86,  36.51,  10.91
06/06/2007 09:34:52, 3830, 706,  83.29,  30.16,  10.93
06/06/2007 09:34:52, 3830, 707,  81.21,  29.42,  10.95
06/06/2007 09:34:52, 3830, 708,  84.48,  30.48,  10.77
06/06/2007 09:34:52, 3830, 709,  88.59,  31.97,  10.78
06/06/2007 09:35:51, 3830, 706,  71.01,  25.63,  10.79
06/06/2007 09:35:51, 3830, 707,  68.48,  24.71,  10.77
06/06/2007 09:35:51, 3830, 708,  70.95,  25.52,  10.62
06/06/2007 09:35:51, 3830, 709,  83.13,  29.92,  10.65
06/06/2007 09:36:52, 3830, 706,  68.53,  24.66,  10.64
06/06/2007 09:36:52, 3830, 707,  65.21,  23.44,  10.59
06/06/2007 09:36:52, 3830, 708,  67.21,  24.09,  10.46
06/06/2007 09:36:52, 3830, 709,  71.82,  25.77,  10.51
06/06/2007 09:37:52, 3830, 706,  65.57,  23.54,  10.53
06/06/2007 09:37:52, 3830, 707,  61.40,  22.01,  10.46
06/06/2007 09:37:52, 3830, 708,  63.33,  22.64,  10.34
06/06/2007 09:37:52, 3830, 709,  67.22,  24.06,  10.38
06/06/2007 09:38:51, 3830, 706,  57.15,  20.46,  10.40
06/06/2007 09:38:51, 3830, 707,  53.74,  19.20,  10.31
06/06/2007 09:38:52, 3830, 708,  56.33,  20.08,  10.21
06/06/2007 09:38:52, 3830, 709,  64.17,  22.90,  10.26
06/06/2007 09:39:52, 3830, 706,  54.72,  19.53,  10.26
06/06/2007 09:39:52, 3830, 707,  50.95,  18.14,  10.15
06/06/2007 09:39:52, 3830, 708,  54.09,  19.22,  10.07
06/06/2007 09:39:52, 3830, 709,  57.22,  20.37,  10.14
06/06/2007 09:40:52, 3830, 706,  52.28,  18.61,  10.15
06/06/2007 09:40:52, 3830, 707,  48.96,  17.38,  10.03
06/06/2007 09:40:52, 3830, 708,  51.49,  18.26,   9.96
06/06/2007 09:40:52, 3830, 709,  52.96,  18.80,  10.01
06/06/2007 09:41:51, 3830, 706,  51.62,  18.34,  10.05
06/06/2007 09:41:51, 3830, 707,  48.49,  17.18,   9.92
06/06/2007 09:41:51, 3830, 708,  49.99,  17.68,   9.86
06/06/2007 09:41:51, 3830, 709,  50.73,  17.96,   9.90
06/06/2007 09:42:51, 3830, 706,  51.14,  18.13,   9.95
06/06/2007 09:42:52, 3830, 707,  48.39,  17.10,   9.82
06/06/2007 09:42:52, 3830, 708,  49.36,  17.42,   9.76
06/06/2007 09:42:52, 3830, 709,  49.83,  17.60,   9.79
06/06/2007 09:43:52, 3830, 706,  49.63,  17.56,   9.87
06/06/2007 09:43:52, 3830, 707,  46.79,  16.51,   9.74
06/06/2007 09:43:52, 3830, 708,  48.27,  17.01,   9.67
06/06/2007 09:43:52, 3830, 709,  49.29,  17.37,   9.70
06/06/2007 09:44:52, 3830, 706,  43.60,  15.39,   9.75
06/06/2007 09:44:52, 3830, 707,  41.65,  14.65,   9.61
06/06/2007 09:44:52, 3830, 708,  43.49,  15.29,   9.56
06/06/2007 09:44:52, 3830, 709,  44.83,  15.77,   9.60
06/06/2007 09:45:51, 3830, 706,  39.62,  13.94,   9.61
06/06/2007 09:45:51, 3830, 707,  38.40,  13.47,   9.49
06/06/2007 09:45:51, 3830, 708,  39.27,  13.77,   9.46
06/06/2007 09:45:51, 3830, 709,  41.48,  14.55,   9.48
06/06/2007 09:46:51, 3830, 706,  36.01,  12.64,   9.49
06/06/2007 09:46:52, 3830, 707,  33.88,  11.85,   9.35
06/06/2007 09:46:52, 3830, 708,  36.18,  12.65,   9.35
06/06/2007 09:46:52, 3830, 709,  39.04,  13.66,   9.36
06/06/2007 09:47:52, 3830, 706,  34.57,  12.10,   9.37
06/06/2007 09:47:52, 3830, 707,  32.07,  11.18,   9.19
06/06/2007 09:47:52, 3830, 708,  33.93,  11.83,   9.21
06/06/2007 09:47:52, 3830, 709,  35.60,  12.42,   9.25
06/06/2007 09:48:52, 3830, 706,  34.07,  11.90,   9.26
06/06/2007 09:48:52, 3830, 707,  32.02,  11.13,   9.08
06/06/2007 09:48:52, 3830, 708,  34.59,  12.03,   9.10
06/06/2007 09:48:52, 3830, 709,  34.28,  11.93,   9.13
06/06/2007 09:49:51, 3830, 706,  33.78,  11.77,   9.17
06/06/2007 09:49:51, 3830, 707,  32.12,  11.15,   8.99
06/06/2007 09:49:51, 3830, 708,  34.66,  12.03,   9.01
06/06/2007 09:49:51, 3830, 709,  33.38,  11.59,   9.03
06/06/2007 09:50:52, 3830, 706,  32.58,  11.33,   9.08
06/06/2007 09:50:52, 3830, 707,  31.49,  10.90,   8.90
06/06/2007 09:50:52, 3830, 708,  32.79,  11.36,   8.91
06/06/2007 09:50:52, 3830, 709,  32.54,  11.28,   8.93
06/06/2007 09:51:52, 3830, 706,  29.49,  10.23,   8.98
06/06/2007 09:51:52, 3830, 707,  29.27,  10.11,   8.80
06/06/2007 09:51:52, 3830, 708,  30.47,  10.53,   8.81
06/06/2007 09:51:52, 3830, 709,  31.24,  10.80,   8.82
06/06/2007 09:52:51, 3830, 706,  25.97,   8.98,   8.85
06/06/2007 09:52:51, 3830, 707,  23.77,   8.19,   8.67
06/06/2007 09:52:51, 3830, 708,  25.68,   8.85,   8.68
06/06/2007 09:52:51, 3830, 709,  30.58,  10.54,   8.71
06/06/2007 09:53:52, 3830, 706,  24.74,   8.53,   8.72
06/06/2007 09:53:52, 3830, 707,  23.59,   8.10,   8.52
06/06/2007 09:53:52, 3830, 708,  25.00,   8.59,   8.56
06/06/2007 09:53:52, 3830, 709,  27.35,   9.41,   8.60
06/06/2007 09:54:52, 3830, 706,  24.57,   8.46,   8.63
06/06/2007 09:54:52, 3830, 707,  23.92,   8.20,   8.43
06/06/2007 09:54:52, 3830, 708,  24.29,   8.33,   8.48
06/06/2007 09:54:52, 3830, 709,  26.31,   9.03,   8.51
06/06/2007 09:55:51, 3830, 706,  24.83,   8.53,   8.55
06/06/2007 09:55:51, 3830, 707,  24.00,   8.21,   8.36
06/06/2007 09:55:51, 3830, 708,  24.29,   8.32,   8.40
06/06/2007 09:55:51, 3830, 709,  25.94,   8.89,   8.43
06/06/2007 09:56:52, 3830, 706,  24.72,   8.48,   8.47
06/06/2007 09:56:52, 3830, 707,  24.12,   8.24,   8.30
06/06/2007 09:56:52, 3830, 708,  24.13,   8.25,   8.33
06/06/2007 09:56:52, 3830, 709,  25.67,   8.78,   8.35
06/06/2007 09:57:52, 3830, 706,  25.07,   8.58,   8.39
06/06/2007 09:57:52, 3830, 707,  24.23,   8.26,   8.23
06/06/2007 09:57:52, 3830, 708,  24.40,   8.33,   8.25
06/06/2007 09:57:52, 3830, 709,  25.73,   8.79,   8.27
06/06/2007 09:58:51, 3830, 706,  24.96,   8.53,   8.32
06/06/2007 09:58:51, 3830, 707,  24.31,   8.28,   8.16
06/06/2007 09:58:51, 3830, 708,  24.32,   8.29,   8.17
06/06/2007 09:58:51, 3830, 709,  25.68,   8.75,   8.20
06/06/2007 09:59:51, 3830, 706,  25.28,   8.63,   8.24
06/06/2007 09:59:51, 3830, 707,  24.42,   8.30,   8.10
06/06/2007 09:59:51, 3830, 708,  24.54,   8.35,   8.10
06/06/2007 09:59:52, 3830, 709,  25.72,   8.75,   8.12
06/06/2007 10:00:52, 3830, 706,  25.13,   8.56,   8.17
06/06/2007 10:00:52, 3830, 707,  24.48,   8.31,   8.03
06/06/2007 10:00:52, 3830, 708,  24.46,   8.31,   8.03
06/06/2007 10:00:52, 3830, 709,  26.33,   8.94,   8.05
06/06/2007 10:01:52, 3830, 706,  25.34,   8.62,   8.10
06/06/2007 10:01:52, 3830, 707,  24.56,   8.33,   7.96
06/06/2007 10:01:52, 3830, 708,  24.66,   8.36,   7.96
06/06/2007 10:01:52, 3830, 709,  26.17,   8.88,   7.98
06/06/2007 10:02:51, 3830, 706,  25.26,   8.58,   8.04
06/06/2007 10:02:51, 3830, 707,  24.60,   8.33,   7.91
06/06/2007 10:02:51, 3830, 708,  24.61,   8.33,   7.90
06/06/2007 10:02:51, 3830, 709,  26.16,   8.86,   7.92
06/06/2007 10:03:51, 3830, 706,  25.56,   8.67,   7.97
06/06/2007 10:03:51, 3830, 707,  24.68,   8.35,   7.85
06/06/2007 10:03:52, 3830, 708,  24.81,   8.39,   7.84
06/06/2007 10:03:52, 3830, 709,  26.12,   8.83,   7.86
06/06/2007 10:04:52, 3830, 706,  25.45,   8.62,   7.91
06/06/2007 10:04:52, 3830, 707,  24.74,   8.35,   7.79
06/06/2007 10:04:52, 3830, 708,  24.71,   8.34,   7.78
06/06/2007 10:04:52, 3830, 709,  26.59,   8.98,   7.80
06/06/2007 10:05:52, 3830, 706,  25.61,   8.66,   7.86
06/06/2007 10:05:52, 3830, 707,  24.75,   8.35,   7.74
06/06/2007 10:05:52, 3830, 708,  24.86,   8.38,   7.73
06/06/2007 10:05:52, 3830, 709,  26.25,   8.86,   7.75
06/06/2007 10:06:51, 3830, 706,  30.09,  10.17,   7.80
06/06/2007 10:06:51, 3830, 707,  24.71,   8.33,   7.70
06/06/2007 10:06:51, 3830, 708,  24.80,   8.36,   7.69
06/06/2007 10:06:51, 3830, 709,  26.22,   8.84,   7.71
06/06/2007 10:07:51, 3830, 706,  29.85,  10.07,   7.76
06/06/2007 10:07:52, 3830, 707,  24.84,   8.36,   7.65
06/06/2007 10:07:52, 3830, 708,  24.98,   8.41,   7.64
06/06/2007 10:07:52, 3830, 709,  26.15,   8.81,   7.66
06/06/2007 10:08:52, 3830, 706,  29.14,   9.83,   7.73
06/06/2007 10:08:52, 3830, 707,  24.86,   8.36,   7.61
06/06/2007 10:08:52, 3830, 708,  24.92,   8.38,   7.60
06/06/2007 10:08:52, 3830, 709,  26.30,   8.85,   7.62
06/06/2007 10:09:52, 3830, 706,  29.12,   9.81,   7.69
06/06/2007 10:09:52, 3830, 707,  24.91,   8.37,   7.57
06/06/2007 10:09:52, 3830, 708,  25.07,   8.42,   7.56
06/06/2007 10:09:52, 3830, 709,  26.21,   8.81,   7.57
06/06/2007 10:10:51, 3830, 706,  28.83,   9.71,   7.66
06/06/2007 10:10:51, 3830, 707,  23.71,   7.96,   7.53
06/06/2007 10:10:51, 3830, 708,  24.95,   8.37,   7.52
06/06/2007 10:10:51, 3830, 709,  26.30,   8.83,   7.54
06/06/2007 10:11:51, 3830, 706,  28.91,   9.73,   7.62
06/06/2007 10:11:52, 3830, 707,  22.55,   7.56,   7.45
06/06/2007 10:11:52, 3830, 708,  25.11,   8.42,   7.49
06/06/2007 10:11:52, 3830, 709,  26.26,   8.81,   7.50
06/06/2007 10:12:52, 3830, 706,  28.82,   9.69,   7.59
06/06/2007 10:12:52, 3830, 707,  23.55,   7.88,   7.37
06/06/2007 10:12:52, 3830, 708,  25.06,   8.40,   7.45
06/06/2007 10:12:52, 3830, 709,  26.47,   8.87,   7.46
06/06/2007 10:13:52, 3830, 706,  29.00,   9.74,   7.55
06/06/2007 10:13:52, 3830, 707,  22.48,   7.51,   7.32
06/06/2007 10:13:52, 3830, 708,  25.22,   8.44,   7.41
06/06/2007 10:13:52, 3830, 709,  26.41,   8.85,   7.43
06/06/2007 10:14:51, 3830, 706,  28.92,   9.71,   7.52
06/06/2007 10:14:51, 3830, 707,  23.42,   7.82,   7.28
06/06/2007 10:14:51, 3830, 708,  25.15,   8.41,   7.37
06/06/2007 10:14:51, 3830, 709,  26.73,   8.95,   7.39
06/06/2007 10:15:51, 3830, 706,  29.05,   9.75,   7.48
06/06/2007 10:15:52, 3830, 707,  24.49,   8.17,   7.26
06/06/2007 10:15:52, 3830, 708,  25.28,   8.45,   7.34
06/06/2007 10:15:52, 3830, 709,  26.62,   8.90,   7.36
06/06/2007 10:16:52, 3830, 706,  29.03,   9.73,   7.45
06/06/2007 10:16:52, 3830, 707,  24.87,   8.29,   7.24
06/06/2007 10:16:52, 3830, 708,  25.24,   8.43,   7.31
06/06/2007 10:16:52, 3830, 709,  26.56,   8.88,   7.33
06/06/2007 10:17:52, 3830, 706,  29.24,   9.79,   7.42
06/06/2007 10:17:52, 3830, 707,  25.15,   8.38,   7.23
06/06/2007 10:17:52, 3830, 708,  25.40,   8.48,   7.28
06/06/2007 10:17:52, 3830, 709,  26.46,   8.83,   7.29
06/06/2007 10:18:51, 3830, 706,  29.16,   9.76,   7.39
06/06/2007 10:18:51, 3830, 707,  25.34,   8.45,   7.21
06/06/2007 10:18:51, 3830, 708,  25.32,   8.45,   7.25
06/06/2007 10:18:51, 3830, 709,  26.83,   8.95,   7.26
06/06/2007 10:19:51, 3830, 706,  29.34,   9.81,   7.36
06/06/2007 10:19:51, 3830, 707,  25.50,   8.50,   7.19
06/06/2007 10:19:52, 3830, 708,  25.48,   8.49,   7.22
06/06/2007 10:19:52, 3830, 709,  26.71,   8.91,   7.23
06/06/2007 10:20:52, 3830, 706,  29.28,   9.79,   7.33
06/06/2007 10:20:52, 3830, 707,  25.65,   8.54,   7.17
06/06/2007 10:20:52, 3830, 708,  25.43,   8.47,   7.19
06/06/2007 10:20:52, 3830, 709,  26.91,   8.97,   7.21
06/06/2007 10:21:52, 3830, 706,  29.45,   9.84,   7.30
06/06/2007 10:21:52, 3830, 707,  25.77,   8.58,   7.15
06/06/2007 10:21:52, 3830, 708,  25.58,   8.52,   7.16
06/06/2007 10:21:52, 3830, 709,  26.81,   8.93,   7.18
06/06/2007 10:22:51, 3830, 706,  29.39,   9.81,   7.28
06/06/2007 10:22:51, 3830, 707,  25.79,   8.58,   7.14
06/06/2007 10:22:51, 3830, 708,  25.49,   8.48,   7.14
06/06/2007 10:22:51, 3830, 709,  26.91,   8.96,   7.16
06/06/2007 10:23:51, 3830, 706,  29.58,   9.87,   7.26
06/06/2007 10:23:52, 3830, 707,  25.84,   8.59,   7.12
06/06/2007 10:23:52, 3830, 708,  25.61,   8.52,   7.12
06/06/2007 10:23:52, 3830, 709,  26.76,   8.90,   7.14
06/06/2007 10:24:52, 3830, 706,  29.52,   9.85,   7.24
06/06/2007 10:24:52, 3830, 707,  25.84,   8.59,   7.10
06/06/2007 10:24:52, 3830, 708,  25.53,   8.49,   7.10
06/06/2007 10:24:52, 3830, 709,  27.04,   8.99,   7.12
06/06/2007 10:25:52, 3830, 706,  29.73,   9.91,   7.22
06/06/2007 10:25:52, 3830, 707,  25.89,   8.60,   7.08
06/06/2007 10:25:52, 3830, 708,  25.66,   8.53,   7.08
06/06/2007 10:25:52, 3830, 709,  26.88,   8.94,   7.10
06/06/2007 10:26:51, 3830, 706,  29.66,   9.88,   7.20
06/06/2007 10:26:51, 3830, 707,  25.88,   8.60,   7.07
06/06/2007 10:26:51, 3830, 708,  25.58,   8.50,   7.06
06/06/2007 10:26:51, 3830, 709,  27.04,   8.99,   7.08
06/06/2007 10:27:52, 3830, 706,  29.83,   9.93,   7.18
06/06/2007 10:27:52, 3830, 707,  25.92,   8.61,   7.05
06/06/2007 10:27:52, 3830, 708,  25.71,   8.54,   7.04
06/06/2007 10:27:52, 3830, 709,  26.92,   8.94,   7.06
06/06/2007 10:28:52, 3830, 706,  29.70,   9.89,   7.16
06/06/2007 10:28:52, 3830, 707,  25.92,   8.60,   7.03
06/06/2007 10:28:52, 3830, 708,  25.64,   8.51,   7.02
06/06/2007 10:28:52, 3830, 709,  27.27,   9.05,   7.04
06/06/2007 10:29:51, 3830, 706,  29.91,   9.95,   7.14
06/06/2007 10:29:51, 3830, 707,  25.96,   8.61,   7.01
06/06/2007 10:29:51, 3830, 708,  25.76,   8.54,   7.00
06/06/2007 10:29:51, 3830, 709,  27.19,   9.02,   7.02
06/06/2007 10:30:52, 3830, 706,  29.83,   9.92,   7.12
06/06/2007 10:30:52, 3830, 707,  25.97,   8.61,   7.00
06/06/2007 10:30:52, 3830, 708,  25.70,   8.52,   6.98
06/06/2007 10:30:52, 3830, 709,  27.24,   9.04,   7.00
06/06/2007 10:31:52, 3830, 706,  30.03,   9.98,   7.10
06/06/2007 10:31:52, 3830, 707,  26.03,   8.63,   6.98
06/06/2007 10:31:52, 3830, 708,  25.84,   8.56,   6.96
06/06/2007 10:31:52, 3830, 709,  27.08,   8.98,   6.98
06/06/2007 10:32:51, 3830, 706,  29.86,   9.92,   7.08
06/06/2007 10:32:51, 3830, 707,  26.03,   8.63,   6.96
06/06/2007 10:32:51, 3830, 708,  25.76,   8.53,   6.94
06/06/2007 10:32:51, 3830, 709,  27.16,   9.00,   6.97
06/06/2007 10:33:52, 3830, 706,  30.00,   9.97,   7.06
06/06/2007 10:33:52, 3830, 707,  26.06,   8.63,   6.94
06/06/2007 10:33:52, 3830, 708,  25.89,   8.57,   6.93
06/06/2007 10:33:52, 3830, 709,  27.03,   8.95,   6.95
06/06/2007 10:34:52, 3830, 706,  29.90,   9.93,   7.04
06/06/2007 10:34:52, 3830, 707,  26.08,   8.64,   6.93
06/06/2007 10:34:52, 3830, 708,  25.80,   8.54,   6.91
06/06/2007 10:34:52, 3830, 709,  27.38,   9.07,   6.93
06/06/2007 10:35:51, 3830, 706,  30.09,   9.99,   7.03
06/06/2007 10:35:51, 3830, 707,  26.11,   8.64,   6.91
06/06/2007 10:35:51, 3830, 708,  25.91,   8.57,   6.89
06/06/2007 10:35:52, 3830, 709,  27.23,   9.01,   6.92
06/06/2007 10:36:52, 3830, 706,  30.04,   9.97,   7.01
06/06/2007 10:36:52, 3830, 707,  26.13,   8.65,   6.91
06/06/2007 10:36:52, 3830, 708,  25.86,   8.55,   6.88
06/06/2007 10:36:52, 3830, 709,  27.19,   9.00,   6.90
06/06/2007 10:37:52, 3830, 706,  30.15,  10.00,   6.99
06/06/2007 10:37:52, 3830, 707,  26.13,   8.65,   6.89
06/06/2007 10:37:52, 3830, 708,  26.01,   8.60,   6.86
06/06/2007 10:37:52, 3830, 709,  27.24,   9.01,   6.89
06/06/2007 10:38:51, 3830, 706,  29.94,   9.93,   6.98
06/06/2007 10:38:51, 3830, 707,  26.16,   8.65,   6.87
06/06/2007 10:38:51, 3830, 708,  25.23,   8.34,   6.84
06/06/2007 10:38:51, 3830, 709,  26.43,   8.74,   6.86
06/06/2007 10:39:51, 3830, 706,  30.13,   9.99,   6.97
06/06/2007 10:39:51, 3830, 707,  26.20,   8.66,   6.86
06/06/2007 10:39:51, 3830, 708,  25.10,   8.29,   6.82
06/06/2007 10:39:51, 3830, 709,  26.22,   8.66,   6.84
06/06/2007 10:40:52, 3830, 706,  30.04,   9.95,   6.95
06/06/2007 10:40:52, 3830, 707,  26.21,   8.66,   6.85
06/06/2007 10:40:52, 3830, 708,  24.82,   8.20,   6.80
06/06/2007 10:40:52, 3830, 709,  26.14,   8.64,   6.82
06/06/2007 10:41:52, 3830, 706,  30.21,  10.01,   6.94
06/06/2007 10:41:52, 3830, 707,  26.24,   8.67,   6.83
06/06/2007 10:41:52, 3830, 708,  24.91,   8.22,   6.78
06/06/2007 10:41:52, 3830, 709,  25.98,   8.58,   6.81
06/06/2007 10:42:51, 3830, 706,  30.16,   9.99,   6.93
06/06/2007 10:42:51, 3830, 707,  26.24,   8.67,   6.82
06/06/2007 10:42:51, 3830, 708,  24.79,   8.18,   6.77
06/06/2007 10:42:51, 3830, 709,  26.22,   8.65,   6.79
06/06/2007 10:43:51, 3830, 706,  30.27,  10.02,   6.92
06/06/2007 10:43:51, 3830, 707,  26.27,   8.67,   6.81
06/06/2007 10:43:51, 3830, 708,  24.88,   8.21,   6.75
06/06/2007 10:43:51, 3830, 709,  26.07,   8.60,   6.78
06/06/2007 10:44:52, 3830, 706,  30.08,   9.95,   6.90
06/06/2007 10:44:52, 3830, 707,  26.27,   8.67,   6.80
06/06/2007 10:44:52, 3830, 708,  24.79,   8.17,   6.74
06/06/2007 10:44:52, 3830, 709,  26.16,   8.63,   6.76
06/06/2007 10:45:52, 3830, 706,  30.24,  10.01,   6.89
06/06/2007 10:45:52, 3830, 707,  26.35,   8.70,   6.80
06/06/2007 10:45:52, 3830, 708,  24.90,   8.21,   6.73
06/06/2007 10:45:52, 3830, 709,  25.98,   8.57,   6.76
06/06/2007 10:46:51, 3830, 706,  30.12,   9.96,   6.88
06/06/2007 10:46:51, 3830, 707,  26.35,   8.70,   6.80
06/06/2007 10:46:51, 3830, 708,  24.80,   8.17,   6.73
06/06/2007 10:46:51, 3830, 709,  26.07,   8.60,   6.75
06/06/2007 10:47:51, 3830, 706,  30.20,   9.99,   6.87
06/06/2007 10:47:51, 3830, 707,  21.57,   7.12,   6.79
06/06/2007 10:47:51, 3830, 708,  24.86,   8.19,   6.72
06/06/2007 10:47:51, 3830, 709,  25.88,   8.53,   6.74
06/06/2007 10:48:52, 3830, 706,  30.08,   9.94,   6.86
06/06/2007 10:48:52, 3830, 707,  18.95,   6.24,   6.69
06/06/2007 10:48:52, 3830, 708,  24.82,   8.18,   6.71
06/06/2007 10:48:52, 3830, 709,  25.84,   8.52,   6.73
06/06/2007 10:49:52, 3830, 706,  30.23,   9.99,   6.85
06/06/2007 10:49:52, 3830, 707,  18.66,   6.13,   6.61
06/06/2007 10:49:52, 3830, 708,  24.93,   8.21,   6.70
06/06/2007 10:49:52, 3830, 709,  25.78,   8.49,   6.72
06/06/2007 10:50:51, 3830, 706,  30.17,   9.97,   6.84
06/06/2007 10:50:51, 3830, 707,  18.58,   6.10,   6.56
06/06/2007 10:50:51, 3830, 708,  24.88,   8.19,   6.68
06/06/2007 10:50:51, 3830, 709,  25.94,   8.55,   6.70
06/06/2007 10:51:51, 3830, 706,  30.23,   9.98,   6.82
06/06/2007 10:51:51, 3830, 707,  18.69,   6.13,   6.54
06/06/2007 10:51:51, 3830, 708,  24.96,   8.21,   6.67
06/06/2007 10:51:51, 3830, 709,  25.77,   8.49,   6.69
06/06/2007 10:52:52, 3830, 706,  30.15,   9.96,   6.80
06/06/2007 10:52:52, 3830, 707,  18.58,   6.09,   6.50
06/06/2007 10:52:52, 3830, 708,  22.93,   7.54,   6.65
06/06/2007 10:52:52, 3830, 709,  23.90,   7.87,   6.66
06/06/2007 10:53:52, 3830, 706,  30.27,   9.99,   6.79
06/06/2007 10:53:52, 3830, 707,  18.45,   6.04,   6.47
06/06/2007 10:53:52, 3830, 708,  21.75,   7.15,   6.60
06/06/2007 10:53:52, 3830, 709,  22.84,   7.51,   6.61
06/06/2007 10:54:51, 3830, 706,  30.20,   9.97,   6.77
06/06/2007 10:54:51, 3830, 707,  18.21,   5.96,   6.43
06/06/2007 10:54:51, 3830, 708,  20.49,   6.73,   6.56
06/06/2007 10:54:51, 3830, 709,  21.68,   7.12,   6.56
06/06/2007 10:55:51, 3830, 706,  30.37,  10.02,   6.76
06/06/2007 10:55:51, 3830, 707,  18.33,   6.00,   6.40
06/06/2007 10:55:51, 3830, 708,  20.30,   6.66,   6.51
06/06/2007 10:55:51, 3830, 709,  21.37,   7.01,   6.52
06/06/2007 10:56:52, 3830, 706,  30.30,   9.99,   6.74
06/06/2007 10:56:52, 3830, 707,  18.31,   5.98,   6.38
06/06/2007 10:56:52, 3830, 708,  19.88,   6.51,   6.48
06/06/2007 10:56:52, 3830, 709,  20.91,   6.85,   6.49
06/06/2007 10:57:52, 3830, 706,  30.48,  10.05,   6.73
06/06/2007 10:57:52, 3830, 707,  18.38,   6.00,   6.36
06/06/2007 10:57:52, 3830, 708,  19.88,   6.51,   6.45
06/06/2007 10:57:52, 3830, 709,  20.88,   6.84,   6.46
06/06/2007 10:58:51, 3830, 706,  30.34,  10.00,   6.72
06/06/2007 10:58:51, 3830, 707,  18.25,   5.96,   6.34
06/06/2007 10:58:51, 3830, 708,  19.70,   6.45,   6.43
06/06/2007 10:58:51, 3830, 709,  20.79,   6.81,   6.44
06/06/2007 10:59:51, 3830, 706,  30.41,  10.02,   6.70
06/06/2007 10:59:51, 3830, 707,  18.17,   5.93,   6.32
06/06/2007 10:59:51, 3830, 708,  19.77,   6.47,   6.41
06/06/2007 10:59:51, 3830, 709,  20.69,   6.77,   6.42
06/06/2007 11:00:52, 3830, 706,  30.33,   9.99,   6.69
06/06/2007 11:00:52, 3830, 707,  17.91,   5.84,   6.31
06/06/2007 11:00:52, 3830, 708,  19.71,   6.45,   6.38
06/06/2007 11:00:52, 3830, 709,  20.75,   6.79,   6.40
06/06/2007 11:01:52, 3830, 706,  30.50,  10.04,   6.68
06/06/2007 11:01:52, 3830, 707,  18.07,   5.90,   6.29
06/06/2007 11:01:52, 3830, 708,  19.81,   6.47,   6.37
06/06/2007 11:01:52, 3830, 709,  20.70,   6.77,   6.38
06/06/2007 11:02:51, 3830, 706,  30.39,  10.00,   6.67
06/06/2007 11:02:51, 3830, 707,  18.05,   5.89,   6.28
06/06/2007 11:02:51, 3830, 708,  19.75,   6.45,   6.35
06/06/2007 11:02:51, 3830, 709,  20.70,   6.76,   6.36
06/06/2007 11:03:51, 3830, 706,  30.56,  10.06,   6.66
06/06/2007 11:03:51, 3830, 707,  18.10,   5.90,   6.27
06/06/2007 11:03:51, 3830, 708,  19.85,   6.48,   6.33
06/06/2007 11:03:51, 3830, 709,  20.67,   6.75,   6.35
06/06/2007 11:04:52, 3830, 706,  30.39,  10.00,   6.65
06/06/2007 11:04:52, 3830, 707,  18.11,   5.90,   6.26
06/06/2007 11:04:52, 3830, 708,  19.79,   6.46,   6.32
06/06/2007 11:04:52, 3830, 709,  20.77,   6.78,   6.34
06/06/2007 11:05:52, 3830, 706,  30.58,  10.06,   6.64
06/06/2007 11:05:52, 3830, 707,  16.48,   5.37,   6.25
06/06/2007 11:05:52, 3830, 708,  19.89,   6.49,   6.31
06/06/2007 11:05:52, 3830, 709,  20.75,   6.78,   6.33
06/06/2007 11:06:51, 3830, 706,  30.48,  10.03,   6.64
06/06/2007 11:06:51, 3830, 707,  16.89,   5.50,   6.24
06/06/2007 11:06:51, 3830, 708,  19.83,   6.47,   6.30
06/06/2007 11:06:51, 3830, 709,  21.00,   6.85,   6.32
06/06/2007 11:07:51, 3830, 706,  30.61,  10.07,   6.63
06/06/2007 11:07:51, 3830, 707,  16.81,   5.48,   6.24
06/06/2007 11:07:51, 3830, 708,  19.92,   6.50,   6.30
06/06/2007 11:07:52, 3830, 709,  21.01,   6.86,   6.31
06/06/2007 11:08:52, 3830, 706,  30.45,  10.01,   6.63
06/06/2007 11:08:52, 3830, 707,  17.06,   5.56,   6.23
06/06/2007 11:08:52, 3830, 708,  19.87,   6.48,   6.29
06/06/2007 11:08:52, 3830, 709,  21.15,   6.90,   6.31
06/06/2007 11:09:52, 3830, 706,  30.69,  10.09,   6.63
06/06/2007 11:09:52, 3830, 707,  17.31,   5.64,   6.23
06/06/2007 11:09:52, 3830, 708,  19.94,   6.51,   6.28
06/06/2007 11:09:52, 3830, 709,  21.13,   6.89,   6.30
06/06/2007 11:10:51, 3830, 706,  30.53,  10.04,   6.62
06/06/2007 11:10:51, 3830, 707,  17.42,   5.67,   6.23
06/06/2007 11:10:51, 3830, 708,  19.88,   6.48,   6.28
06/06/2007 11:10:51, 3830, 709,  21.23,   6.93,   6.30
06/06/2007 11:11:51, 3830, 706,  30.68,  10.09,   6.62
06/06/2007 11:11:52, 3830, 707,  17.48,   5.69,   6.22
06/06/2007 11:11:52, 3830, 708,  19.97,   6.51,   6.27
06/06/2007 11:11:52, 3830, 709,  21.04,   6.87,   6.29
06/06/2007 11:12:52, 3830, 706,  30.50,  10.03,   6.61
06/06/2007 11:12:52, 3830, 707,  17.03,   5.55,   6.22
06/06/2007 11:12:52, 3830, 708,  19.91,   6.49,   6.27
06/06/2007 11:12:52, 3830, 709,  21.29,   6.94,   6.29
06/06/2007 11:13:51, 3830, 706,  30.69,  10.09,   6.61
06/06/2007 11:13:51, 3830, 707,  17.16,   5.59,   6.22
06/06/2007 11:13:51, 3830, 708,  19.98,   6.51,   6.27
06/06/2007 11:13:51, 3830, 709,  21.14,   6.89,   6.29
06/06/2007 11:14:52, 3830, 706,  30.52,  10.03,   6.61
06/06/2007 11:14:52, 3830, 707,  17.20,   5.60,   6.22
06/06/2007 11:14:52, 3830, 708,  19.92,   6.50,   6.26
06/06/2007 11:14:52, 3830, 709,  21.27,   6.94,   6.28
06/06/2007 11:15:52, 3830, 706,  30.74,  10.10,   6.61
06/06/2007 11:15:52, 3830, 707,  17.23,   5.61,   6.22
06/06/2007 11:15:52, 3830, 708,  20.02,   6.53,   6.26
06/06/2007 11:15:52, 3830, 709,  21.13,   6.89,   6.28
06/06/2007 11:16:52, 3830, 706,  30.55,  10.04,   6.60
06/06/2007 11:16:52, 3830, 707,  16.77,   5.46,   6.21
06/06/2007 11:16:52, 3830, 708,  19.95,   6.50,   6.26
06/06/2007 11:16:52, 3830, 709,  21.21,   6.92,   6.28
06/06/2007 11:17:51, 3830, 706,  30.73,  10.10,   6.60
06/06/2007 11:17:51, 3830, 707,  16.92,   5.51,   6.21
06/06/2007 11:17:51, 3830, 708,  20.03,   6.53,   6.25
06/06/2007 11:17:51, 3830, 709,  21.08,   6.88,   6.27
06/06/2007 11:18:52, 3830, 706,  30.59,  10.05,   6.60
06/06/2007 11:18:52, 3830, 707,  17.03,   5.54,   6.21
06/06/2007 11:18:52, 3830, 708,  19.98,   6.51,   6.25
06/06/2007 11:18:52, 3830, 709,  21.17,   6.90,   6.27
06/06/2007 11:19:52, 3830, 706,  30.74,  10.10,   6.59
06/06/2007 11:19:52, 3830, 707,  17.03,   5.54,   6.21
06/06/2007 11:19:52, 3830, 708,  20.05,   6.53,   6.25
06/06/2007 11:19:52, 3830, 709,  21.02,   6.85,   6.27
06/06/2007 11:20:52, 3830, 706,  30.59,  10.05,   6.59
06/06/2007 11:20:52, 3830, 707,  17.00,   5.53,   6.20
06/06/2007 11:20:52, 3830, 708,  20.00,   6.52,   6.24
06/06/2007 11:20:52, 3830, 709,  21.16,   6.90,   6.26
06/06/2007 11:21:51, 3830, 706,  30.78,  10.11,   6.58
06/06/2007 11:21:51, 3830, 707,  16.94,   5.52,   6.20
06/06/2007 11:21:51, 3830, 708,  20.09,   6.55,   6.24
06/06/2007 11:21:51, 3830, 709,  21.08,   6.87,   6.26
06/06/2007 11:22:51, 3830, 706,  30.57,  10.04,   6.58
06/06/2007 11:22:51, 3830, 707,  16.95,   5.52,   6.20
06/06/2007 11:22:52, 3830, 708,  20.03,   6.53,   6.23
06/06/2007 11:22:52, 3830, 709,  21.22,   6.92,   6.25
06/06/2007 11:23:52, 3830, 706,  30.85,  10.13,   6.57
06/06/2007 11:23:52, 3830, 707,  16.97,   5.52,   6.19
06/06/2007 11:23:52, 3830, 708,  20.11,   6.55,   6.23
06/06/2007 11:23:52, 3830, 709,  21.20,   6.91,   6.25
06/06/2007 11:24:52, 3830, 706,  30.65,  10.07,   6.57
06/06/2007 11:24:52, 3830, 707,  17.00,   5.53,   6.19
06/06/2007 11:24:52, 3830, 708,  20.07,   6.54,   6.22
06/06/2007 11:24:52, 3830, 709,  21.32,   6.95,   6.24
06/06/2007 11:25:51, 3830, 706,  30.94,  10.16,   6.56
06/06/2007 11:25:51, 3830, 707,  17.11,   5.57,   6.19
06/06/2007 11:25:51, 3830, 708,  20.15,   6.56,   6.22
06/06/2007 11:25:51, 3830, 709,  21.20,   6.91,   6.24
06/06/2007 11:26:51, 3830, 706,  30.83,  10.12,   6.55
06/06/2007 11:26:51, 3830, 707,  17.02,   5.54,   6.18
06/06/2007 11:26:51, 3830, 708,  20.09,   6.54,   6.22
06/06/2007 11:26:52, 3830, 709,  21.34,   6.95,   6.24
06/06/2007 11:27:52, 3830, 706,  31.02,  10.18,   6.55
06/06/2007 11:27:52, 3830, 707,  16.94,   5.51,   6.18
06/06/2007 11:27:52, 3830, 708,  20.16,   6.56,   6.21
06/06/2007 11:27:52, 3830, 709,  21.19,   6.90,   6.23
06/06/2007 11:28:52, 3830, 706,  30.78,  10.10,   6.55
06/06/2007 11:28:52, 3830, 707,  16.93,   5.51,   6.18
06/06/2007 11:28:52, 3830, 708,  20.09,   6.54,   6.21
06/06/2007 11:28:52, 3830, 709,  21.34,   6.95,   6.23
06/06/2007 11:29:51, 3830, 706,  30.99,  10.17,   6.54
06/06/2007 11:29:51, 3830, 707,  16.85,   5.48,   6.18
06/06/2007 11:29:51, 3830, 708,  20.17,   6.57,   6.21
06/06/2007 11:29:51, 3830, 709,  21.23,   6.92,   6.23
06/06/2007 11:30:51, 3830, 706,  30.81,  10.11,   6.54
06/06/2007 11:30:51, 3830, 707,  16.82,   5.47,   6.18
06/06/2007 11:30:51, 3830, 708,  20.11,   6.55,   6.21
06/06/2007 11:30:51, 3830, 709,  21.42,   6.98,   6.23
06/06/2007 11:31:52, 3830, 706,  31.06,  10.19,   6.54
06/06/2007 11:31:52, 3830, 707,  16.78,   5.46,   6.18
06/06/2007 11:31:52, 3830, 708,  20.18,   6.57,   6.20
06/06/2007 11:31:52, 3830, 709,  21.27,   6.93,   6.23
06/06/2007 11:32:52, 3830, 706,  30.81,  10.11,   6.53
06/06/2007 11:32:52, 3830, 707,  16.74,   5.45,   6.17
06/06/2007 11:32:52, 3830, 708,  20.11,   6.55,   6.20
06/06/2007 11:32:52, 3830, 709,  21.43,   6.98,   6.22
06/06/2007 11:33:51, 3830, 706,  31.05,  10.19,   6.53
06/06/2007 11:33:51, 3830, 707,  16.69,   5.43,   6.17
06/06/2007 11:33:51, 3830, 708,  20.18,   6.57,   6.20
06/06/2007 11:33:52, 3830, 709,  21.25,   6.92,   6.22
06/06/2007 11:34:52, 3830, 706,  30.88,  10.13,   6.52
06/06/2007 11:34:52, 3830, 707,  16.68,   5.43,   6.17
06/06/2007 11:34:52, 3830, 708,  20.13,   6.55,   6.20
06/06/2007 11:34:52, 3830, 709,  21.53,   7.01,   6.22
06/06/2007 11:35:52, 3830, 706,  31.07,  10.19,   6.52
06/06/2007 11:35:52, 3830, 707,  16.60,   5.40,   6.17
06/06/2007 11:35:52, 3830, 708,  20.20,   6.58,   6.19
06/06/2007 11:35:52, 3830, 709,  21.36,   6.96,   6.21
06/06/2007 11:36:51, 3830, 706,  30.78,  10.10,   6.51
06/06/2007 11:36:51, 3830, 707,  16.54,   5.38,   6.16
06/06/2007 11:36:51, 3830, 708,  20.15,   6.56,   6.19
06/06/2007 11:36:51, 3830, 709,  21.53,   7.01,   6.21
06/06/2007 11:37:51, 3830, 706,  31.15,  10.21,   6.50
06/06/2007 11:37:52, 3830, 707,  16.46,   5.35,   6.16
06/06/2007 11:37:52, 3830, 708,  20.22,   6.58,   6.18
06/06/2007 11:37:52, 3830, 709,  21.34,   6.95,   6.20
06/06/2007 11:38:52, 3830, 706,  31.04,  10.18,   6.50
06/06/2007 11:38:52, 3830, 707,  16.38,   5.33,   6.15
06/06/2007 11:38:52, 3830, 708,  20.18,   6.57,   6.18
06/06/2007 11:38:52, 3830, 709,  21.48,   6.99,   6.20
06/06/2007 11:39:52, 3830, 706,  31.20,  10.23,   6.49
06/06/2007 11:39:52, 3830, 707,  16.36,   5.32,   6.15
06/06/2007 11:39:52, 3830, 708,  20.24,   6.59,   6.17
06/06/2007 11:39:52, 3830, 709,  21.35,   6.95,   6.19
06/06/2007 11:40:51, 3830, 706,  30.94,  10.14,   6.49
06/06/2007 11:40:51, 3830, 707,  16.29,   5.29,   6.15
06/06/2007 11:40:51, 3830, 708,  20.20,   6.57,   6.17
06/06/2007 11:40:51, 3830, 709,  21.20,   6.90,   6.19
06/06/2007 11:41:52, 3830, 706,  31.28,  10.25,   6.48
06/06/2007 11:41:52, 3830, 707,  16.35,   5.32,   6.15
06/06/2007 11:41:52, 3830, 708,  20.25,   6.59,   6.17
06/06/2007 11:41:52, 3830, 709,  21.16,   6.89,   6.19
06/06/2007 11:42:52, 3830, 706,  30.90,  10.13,   6.47
06/06/2007 11:42:52, 3830, 707,  16.29,   5.30,   6.16
06/06/2007 11:42:52, 3830, 708,  20.19,   6.57,   6.17
06/06/2007 11:42:52, 3830, 709,  21.28,   6.92,   6.19
06/06/2007 11:43:51, 3830, 706,  31.15,  10.20,   6.46
06/06/2007 11:43:51, 3830, 707,  16.19,   5.26,   6.16
06/06/2007 11:43:51, 3830, 708,  20.26,   6.59,   6.17
06/06/2007 11:43:51, 3830, 709,  21.36,   6.95,   6.19
06/06/2007 11:44:52, 3830, 706,  30.88,  10.11,   6.45
06/06/2007 11:44:52, 3830, 707,  16.08,   5.23,   6.15
06/06/2007 11:44:52, 3830, 708,  20.21,   6.57,   6.16
06/06/2007 11:44:52, 3830, 709,  21.40,   6.96,   6.18
06/06/2007 11:45:52, 3830, 706,  30.91,  10.12,   6.45
06/06/2007 11:45:52, 3830, 707,  15.95,   5.19,   6.15
06/06/2007 11:45:52, 3830, 708,  20.25,   6.59,   6.16
06/06/2007 11:45:52, 3830, 709,  21.16,   6.89,   6.18
06/06/2007 11:46:51, 3830, 706,  30.68,  10.05,   6.44
06/06/2007 11:46:51, 3830, 707,  15.87,   5.16,   6.14
06/06/2007 11:46:51, 3830, 708,  20.16,   6.56,   6.16
06/06/2007 11:46:51, 3830, 709,  21.03,   6.84,   6.19
06/06/2007 11:47:52, 3830, 706,  30.98,  10.14,   6.44
06/06/2007 11:47:52, 3830, 707,  15.87,   5.16,   6.14
06/06/2007 11:47:52, 3830, 708,  20.16,   6.56,   6.15
06/06/2007 11:47:52, 3830, 709,  20.91,   6.81,   6.19
06/06/2007 11:48:52, 3830, 706,  30.81,  10.09,   6.45
06/06/2007 11:48:52, 3830, 707,  15.77,   5.13,   6.13
06/06/2007 11:48:52, 3830, 708,  20.08,   6.53,   6.15
06/06/2007 11:48:52, 3830, 709,  21.11,   6.87,   6.20
06/06/2007 11:49:51, 3830, 706,  31.10,  10.18,   6.45
06/06/2007 11:49:51, 3830, 707,  15.71,   5.11,   6.13
06/06/2007 11:49:52, 3830, 708,  20.14,   6.55,   6.15
06/06/2007 11:49:52, 3830, 709,  21.02,   6.84,   6.20
06/06/2007 11:50:52, 3830, 706,  30.93,  10.13,   6.45
06/06/2007 11:50:52, 3830, 707,  15.66,   5.09,   6.12
06/06/2007 11:50:52, 3830, 708,  20.11,   6.54,   6.14
06/06/2007 11:50:52, 3830, 709,  21.22,   6.91,   6.18
06/06/2007 11:51:52, 3830, 706,  31.30,  10.25,   6.44
06/06/2007 11:51:52, 3830, 707,  15.65,   5.08,   6.11
06/06/2007 11:51:52, 3830, 708,  20.19,   6.56,   6.14
06/06/2007 11:51:52, 3830, 709,  21.19,   6.89,   6.17
06/06/2007 11:52:51, 3830, 706,  31.17,  10.20,   6.43
06/06/2007 11:52:51, 3830, 707,  15.60,   5.07,   6.11
06/06/2007 11:52:51, 3830, 708,  20.15,   6.55,   6.13
06/06/2007 11:52:51, 3830, 709,  21.34,   6.94,   6.16
06/06/2007 11:53:51, 3830, 706,  31.11,  10.18,   6.42
06/06/2007 11:53:51, 3830, 707,  15.46,   5.02,   6.10
06/06/2007 11:53:52, 3830, 708,  20.20,   6.56,   6.13
06/06/2007 11:53:52, 3830, 709,  21.11,   6.87,   6.16
06/06/2007 11:54:52, 3830, 706,  30.83,  10.09,   6.41
06/06/2007 11:54:52, 3830, 707,  15.39,   5.00,   6.09
06/06/2007 11:54:52, 3830, 708,  20.18,   6.56,   6.12
06/06/2007 11:54:52, 3830, 709,  21.16,   6.88,   6.15
06/06/2007 11:55:52, 3830, 706,  30.53,   9.99,   6.40
06/06/2007 11:55:52, 3830, 707,  15.27,   4.96,   6.09
06/06/2007 11:55:52, 3830, 708,  20.22,   6.57,   6.11
06/06/2007 11:55:52, 3830, 709,  20.82,   6.77,   6.14
06/06/2007 11:56:51, 3830, 706,  30.44,   9.95,   6.39
06/06/2007 11:56:51, 3830, 707,  15.26,   4.95,   6.09
06/06/2007 11:56:51, 3830, 708,  20.19,   6.56,   6.11
06/06/2007 11:56:51, 3830, 709,  20.74,   6.74,   6.14
06/06/2007 11:57:51, 3830, 706,  30.43,   9.95,   6.38
06/06/2007 11:57:52, 3830, 707,  15.18,   4.93,   6.09
06/06/2007 11:57:52, 3830, 708,  20.23,   6.57,   6.11
06/06/2007 11:57:52, 3830, 709,  20.63,   6.70,   6.13
06/06/2007 11:58:52, 3830, 706,  30.48,   9.96,   6.37
06/06/2007 11:58:52, 3830, 707,  15.18,   4.93,   6.08
06/06/2007 11:58:52, 3830, 708,  20.21,   6.56,   6.10
06/06/2007 11:58:52, 3830, 709,  20.72,   6.73,   6.13
06/06/2007 11:59:52, 3830, 706,  30.86,  10.09,   6.36
06/06/2007 11:59:52, 3830, 707,  15.18,   4.93,   6.08
06/06/2007 11:59:52, 3830, 708,  20.28,   6.59,   6.10
06/06/2007 11:59:52, 3830, 709,  20.76,   6.75,   6.13
06/06/2007 12:00:51, 3830, 706,  30.96,  10.12,   6.35
06/06/2007 12:00:51, 3830, 707,  15.21,   4.94,   6.08
06/06/2007 12:00:51, 3830, 708,  20.26,   6.58,   6.09
06/06/2007 12:00:51, 3830, 709,  20.86,   6.78,   6.13
06/06/2007 12:01:52, 3830, 706,  31.29,  10.22,   6.34
06/06/2007 12:01:52, 3830, 707,  15.16,   4.92,   6.07
06/06/2007 12:01:52, 3830, 708,  20.33,   6.60,   6.09
06/06/2007 12:01:52, 3830, 709,  20.84,   6.77,   6.13
06/06/2007 12:02:52, 3830, 706,  31.28,  10.22,   6.34
06/06/2007 12:02:52, 3830, 707,  15.18,   4.93,   6.06
06/06/2007 12:02:52, 3830, 708,  20.27,   6.58,   6.09
06/06/2007 12:02:52, 3830, 709,  21.12,   6.86,   6.12
06/06/2007 12:03:51, 3830, 706,  31.55,  10.30,   6.33
06/06/2007 12:03:51, 3830, 707,  15.16,   4.92,   6.06
06/06/2007 12:03:51, 3830, 708,  20.31,   6.59,   6.08
06/06/2007 12:03:51, 3830, 709,  21.09,   6.85,   6.11
06/06/2007 12:04:52, 3830, 706,  31.28,  10.22,   6.33
06/06/2007 12:04:52, 3830, 707,  15.15,   4.92,   6.05
06/06/2007 12:04:52, 3830, 708,  20.25,   6.57,   6.08
06/06/2007 12:04:52, 3830, 709,  21.26,   6.91,   6.11
06/06/2007 12:05:52, 3830, 706,  31.57,  10.31,   6.32
06/06/2007 12:05:52, 3830, 707,  15.08,   4.89,   6.05
06/06/2007 12:05:52, 3830, 708,  20.32,   6.60,   6.08
06/06/2007 12:05:52, 3830, 709,  21.18,   6.88,   6.10
06/06/2007 12:06:51, 3830, 706,  31.31,  10.22,   6.31
06/06/2007 12:06:51, 3830, 707,  14.99,   4.86,   6.04
06/06/2007 12:06:51, 3830, 708,  20.31,   6.59,   6.07
06/06/2007 12:06:51, 3830, 709,  21.31,   6.92,   6.09
06/06/2007 12:07:52, 3830, 706,  31.47,  10.27,   6.30
06/06/2007 12:07:52, 3830, 707,  14.92,   4.84,   6.04
06/06/2007 12:07:52, 3830, 708,  20.37,   6.61,   6.06
06/06/2007 12:07:52, 3830, 709,  21.17,   6.87,   6.09
06/06/2007 12:08:52, 3830, 706,  31.43,  10.26,   6.29
06/06/2007 12:08:52, 3830, 707,  14.83,   4.81,   6.03
06/06/2007 12:08:52, 3830, 708,  20.35,   6.60,   6.06
06/06/2007 12:08:52, 3830, 709,  21.44,   6.96,   6.08
06/06/2007 12:09:51, 3830, 706,  31.64,  10.32,   6.29
06/06/2007 12:09:51, 3830, 707,  14.79,   4.79,   6.03
06/06/2007 12:09:52, 3830, 708,  20.41,   6.62,   6.05
06/06/2007 12:09:52, 3830, 709,  21.37,   6.94,   6.07
06/06/2007 12:10:52, 3830, 706,  31.50,  10.28,   6.28
06/06/2007 12:10:52, 3830, 707,  14.78,   4.79,   6.02
06/06/2007 12:10:52, 3830, 708,  20.37,   6.61,   6.05
06/06/2007 12:10:52, 3830, 709,  21.64,   7.02,   6.07
06/06/2007 12:11:52, 3830, 706,  31.80,  10.37,   6.27
06/06/2007 12:11:52, 3830, 707,  14.70,   4.77,   6.02
06/06/2007 12:11:52, 3830, 708,  20.43,   6.63,   6.04
06/06/2007 12:11:52, 3830, 709,  21.52,   6.98,   6.06
06/06/2007 12:12:51, 3830, 706,  31.72,  10.34,   6.26
06/06/2007 12:12:51, 3830, 707,  14.65,   4.75,   6.01
06/06/2007 12:12:51, 3830, 708,  20.40,   6.61,   6.04
06/06/2007 12:12:51, 3830, 709,  21.73,   7.05,   6.06
06/06/2007 12:13:51, 3830, 706,  31.94,  10.41,   6.26
06/06/2007 12:13:52, 3830, 707,  14.62,   4.74,   6.01
06/06/2007 12:13:52, 3830, 708,  20.45,   6.63,   6.03
06/06/2007 12:13:52, 3830, 709,  21.50,   6.98,   6.05
06/06/2007 12:14:52, 3830, 706,  31.63,  10.31,   6.25
06/06/2007 12:14:52, 3830, 707,  14.53,   4.71,   6.01
06/06/2007 12:14:52, 3830, 708,  20.41,   6.62,   6.03
06/06/2007 12:14:52, 3830, 709,  21.58,   7.00,   6.05
06/06/2007 12:15:52, 3830, 706,  31.91,  10.40,   6.24
06/06/2007 12:15:52, 3830, 707,  14.51,   4.70,   6.00
06/06/2007 12:15:52, 3830, 708,  20.48,   6.64,   6.02
06/06/2007 12:15:52, 3830, 709,  21.45,   6.96,   6.04
06/06/2007 12:16:51, 3830, 706,  31.79,  10.36,   6.24
06/06/2007 12:16:51, 3830, 707,  14.50,   4.70,   6.00
06/06/2007 12:16:51, 3830, 708,  20.44,   6.63,   6.02
06/06/2007 12:16:51, 3830, 709,  21.75,   7.05,   6.04
06/06/2007 12:17:51, 3830, 706,  31.97,  10.42,   6.23
06/06/2007 12:17:51, 3830, 707,  14.44,   4.68,   6.00
06/06/2007 12:17:52, 3830, 708,  20.50,   6.64,   6.02
06/06/2007 12:17:52, 3830, 709,  21.57,   7.00,   6.04
06/06/2007 12:18:52, 3830, 706,  31.78,  10.35,   6.23
06/06/2007 12:18:52, 3830, 707,  14.37,   4.65,   5.99
06/06/2007 12:18:52, 3830, 708,  20.45,   6.63,   6.01
06/06/2007 12:18:52, 3830, 709,  21.81,   7.07,   6.03
06/06/2007 12:19:52, 3830, 706,  31.90,  10.39,   6.22
06/06/2007 12:19:52, 3830, 707,  14.35,   4.65,   5.99
06/06/2007 12:19:52, 3830, 708,  20.51,   6.65,   6.01
06/06/2007 12:19:52, 3830, 709,  21.61,   7.01,   6.03
06/06/2007 12:20:51, 3830, 706,  31.84,  10.37,   6.21
06/06/2007 12:20:51, 3830, 707,  14.29,   4.63,   5.99
06/06/2007 12:20:51, 3830, 708,  20.47,   6.63,   6.01
06/06/2007 12:20:51, 3830, 709,  21.96,   7.12,   6.03
06/06/2007 12:21:52, 3830, 706,  32.05,  10.44,   6.21
06/06/2007 12:21:52, 3830, 707,  14.26,   4.62,   5.98
06/06/2007 12:21:52, 3830, 708,  20.52,   6.65,   6.00
06/06/2007 12:21:52, 3830, 709,  21.72,   7.04,   6.02
06/06/2007 12:22:52, 3830, 706,  31.93,  10.40,   6.20
06/06/2007 12:22:52, 3830, 707,  14.28,   4.63,   5.98
06/06/2007 12:22:52, 3830, 708,  20.48,   6.64,   6.00
06/06/2007 12:22:52, 3830, 709,  21.75,   7.05,   6.02
06/06/2007 12:23:51, 3830, 706,  32.27,  10.51,   6.20
06/06/2007 12:23:51, 3830, 707,  14.17,   4.59,   5.98
06/06/2007 12:23:51, 3830, 708,  20.53,   6.65,   6.00
06/06/2007 12:23:51, 3830, 709,  21.54,   6.98,   6.02
06/06/2007 12:24:52, 3830, 706,  32.13,  10.46,   6.19
06/06/2007 12:24:52, 3830, 707,  14.15,   4.58,   5.98
06/06/2007 12:24:52, 3830, 708,  20.50,   6.64,   5.99
06/06/2007 12:24:52, 3830, 709,  21.68,   7.03,   6.01
06/06/2007 12:25:52, 3830, 706,  32.32,  10.52,   6.19
06/06/2007 12:25:52, 3830, 707,  14.45,   4.68,   5.97
06/06/2007 12:25:52, 3830, 708,  20.54,   6.65,   5.99
06/06/2007 12:25:52, 3830, 709,  21.43,   6.95,   6.01
06/06/2007 12:26:51, 3830, 706,  32.22,  10.49,   6.18
06/06/2007 12:26:51, 3830, 707,  14.07,   4.55,   5.97
06/06/2007 12:26:51, 3830, 708,  20.51,   6.65,   5.99
06/06/2007 12:26:52, 3830, 709,  21.60,   7.00,   6.01
06/06/2007 12:27:52, 3830, 706,  32.34,  10.53,   6.18
06/06/2007 12:27:52, 3830, 707,  14.04,   4.55,   5.97
06/06/2007 12:27:52, 3830, 708,  20.56,   6.66,   5.99
06/06/2007 12:27:52, 3830, 709,  21.41,   6.94,   6.00
06/06/2007 12:28:52, 3830, 706,  32.06,  10.43,   6.18
06/06/2007 12:28:52, 3830, 707,  13.86,   4.48,   5.96
06/06/2007 12:28:52, 3830, 708,  20.52,   6.65,   5.98
06/06/2007 12:28:52, 3830, 709,  21.57,   6.99,   6.00
06/06/2007 12:29:51, 3830, 706,  32.21,  10.48,   6.17
06/06/2007 12:29:51, 3830, 707,  13.89,   4.50,   5.96
06/06/2007 12:29:51, 3830, 708,  20.57,   6.66,   5.98
06/06/2007 12:29:51, 3830, 709,  21.41,   6.94,   6.00
06/06/2007 12:30:51, 3830, 706,  31.86,  10.37,   6.17
06/06/2007 12:30:51, 3830, 707,  13.79,   4.46,   5.96
06/06/2007 12:30:52, 3830, 708,  20.54,   6.65,   5.98
06/06/2007 12:30:52, 3830, 709,  21.52,   6.97,   6.00
06/06/2007 12:31:52, 3830, 706,  32.15,  10.46,   6.16
06/06/2007 12:31:52, 3830, 707,  14.05,   4.55,   5.96
06/06/2007 12:31:52, 3830, 708,  20.59,   6.67,   5.97
06/06/2007 12:31:52, 3830, 709,  21.30,   6.90,   5.99
06/06/2007 12:32:52, 3830, 706,  31.95,  10.39,   6.16
06/06/2007 12:32:52, 3830, 707,  13.77,   4.46,   5.95
06/06/2007 12:32:52, 3830, 708,  20.55,   6.65,   5.97
06/06/2007 12:32:52, 3830, 709,  21.57,   6.99,   5.99
06/06/2007 12:33:51, 3830, 706,  32.22,  10.48,   6.15
06/06/2007 12:33:51, 3830, 707,  13.61,   4.40,   5.95
06/06/2007 12:33:51, 3830, 708,  20.60,   6.67,   5.97
06/06/2007 12:33:51, 3830, 709,  21.40,   6.93,   5.99
06/06/2007 12:34:51, 3830, 706,  31.95,  10.39,   6.15
06/06/2007 12:34:51, 3830, 707,  13.53,   4.38,   5.95
06/06/2007 12:34:52, 3830, 708,  20.57,   6.66,   5.97
06/06/2007 12:34:52, 3830, 709,  21.59,   6.99,   5.99
06/06/2007 12:35:52, 3830, 706,  32.12,  10.44,   6.15
06/06/2007 12:35:52, 3830, 707,  13.57,   4.39,   5.95
06/06/2007 12:35:52, 3830, 708,  20.60,   6.67,   5.96
06/06/2007 12:35:52, 3830, 709,  21.47,   6.96,   5.98
06/06/2007 12:36:52, 3830, 706,  31.86,  10.36,   6.14
06/06/2007 12:36:52, 3830, 707,  13.59,   4.40,   5.95
06/06/2007 12:36:52, 3830, 708,  20.57,   6.66,   5.96
06/06/2007 12:36:52, 3830, 709,  21.73,   7.04,   5.98
06/06/2007 12:37:51, 3830, 706,  32.16,  10.46,   6.14
06/06/2007 12:37:51, 3830, 707,  13.38,   4.33,   5.95
06/06/2007 12:37:51, 3830, 708,  20.62,   6.68,   5.96
06/06/2007 12:37:51, 3830, 709,  21.44,   6.94,   5.98
06/06/2007 12:38:51, 3830, 706,  32.07,  10.43,   6.13
06/06/2007 12:38:51, 3830, 707,  13.37,   4.32,   5.94
06/06/2007 12:38:51, 3830, 708,  20.58,   6.66,   5.96
06/06/2007 12:38:52, 3830, 709,  21.62,   7.00,   5.98
06/06/2007 12:39:52, 3830, 706,  32.14,  10.45,   6.13
06/06/2007 12:39:52, 3830, 707,  13.37,   4.32,   5.94
06/06/2007 12:39:52, 3830, 708,  20.63,   6.68,   5.96
06/06/2007 12:39:52, 3830, 709,  21.54,   6.97,   5.97
06/06/2007 12:40:52, 3830, 706,  31.98,  10.40,   6.13
06/06/2007 12:40:52, 3830, 707,  13.11,   4.24,   5.94
06/06/2007 12:40:52, 3830, 708,  20.60,   6.67,   5.95
06/06/2007 12:40:52, 3830, 709,  21.52,   6.97,   5.97
06/06/2007 12:41:51, 3830, 706,  32.25,  10.48,   6.12
06/06/2007 12:41:51, 3830, 707,  13.18,   4.26,   5.94
06/06/2007 12:41:51, 3830, 708,  20.63,   6.68,   5.95
06/06/2007 12:41:51, 3830, 709,  21.44,   6.94,   5.97
06/06/2007 12:42:51, 3830, 706,  32.09,  10.43,   6.12
06/06/2007 12:42:51, 3830, 707,  12.82,   4.15,   5.93
06/06/2007 12:42:51, 3830, 708,  20.61,   6.67,   5.95
06/06/2007 12:42:52, 3830, 709,  21.63,   7.00,   5.97
06/06/2007 12:43:52, 3830, 706,  32.33,  10.51,   6.12
06/06/2007 12:43:52, 3830, 707,  12.62,   4.08,   5.93
06/06/2007 12:43:52, 3830, 708,  20.66,   6.69,   5.95
06/06/2007 12:43:52, 3830, 709,  21.50,   6.96,   5.97
06/06/2007 12:44:52, 3830, 706,  32.04,  10.41,   6.11
06/06/2007 12:44:52, 3830, 707,  12.54,   4.06,   5.93
06/06/2007 12:44:52, 3830, 708,  20.62,   6.67,   5.95
06/06/2007 12:44:52, 3830, 709,  21.81,   7.06,   5.96
06/06/2007 12:45:51, 3830, 706,  32.21,  10.47,   6.11
06/06/2007 12:45:51, 3830, 707,  12.99,   4.20,   5.93
06/06/2007 12:45:51, 3830, 708,  20.66,   6.69,   5.94
06/06/2007 12:45:51, 3830, 709,  21.65,   7.01,   5.96
06/06/2007 12:46:51, 3830, 706,  32.01,  10.40,   6.11
06/06/2007 12:46:51, 3830, 707,  12.58,   4.07,   5.93
06/06/2007 12:46:51, 3830, 708,  20.63,   6.68,   5.94
06/06/2007 12:46:52, 3830, 709,  21.82,   7.07,   5.96
06/06/2007 12:47:52, 3830, 706,  32.20,  10.46,   6.11
06/06/2007 12:47:52, 3830, 707,  12.88,   4.16,   5.93
06/06/2007 12:47:52, 3830, 708,  20.67,   6.69,   5.94
06/06/2007 12:47:52, 3830, 709,  21.67,   7.02,   5.96
06/06/2007 12:48:52, 3830, 706,  32.02,  10.40,   6.10
06/06/2007 12:48:52, 3830, 707,  12.51,   4.04,   5.92
06/06/2007 12:48:52, 3830, 708,  20.64,   6.68,   5.94
06/06/2007 12:48:52, 3830, 709,  21.97,   7.11,   5.96
06/06/2007 12:49:51, 3830, 706,  32.17,  10.45,   6.10
06/06/2007 12:49:51, 3830, 707,  11.79,   3.81,   5.92
06/06/2007 12:49:51, 3830, 708,  20.69,   6.69,   5.94
06/06/2007 12:49:51, 3830, 709,  21.86,   7.08,   5.96
06/06/2007 12:50:51, 3830, 706,  31.97,  10.38,   6.10
06/06/2007 12:50:52, 3830, 707,  11.87,   3.84,   5.92
06/06/2007 12:50:52, 3830, 708,  20.65,   6.68,   5.94
06/06/2007 12:50:52, 3830, 709,  22.04,   7.13,   5.95
06/06/2007 12:51:52, 3830, 706,  32.25,  10.48,   6.09
06/06/2007 12:51:52, 3830, 707,  12.19,   3.94,   5.92
06/06/2007 12:51:52, 3830, 708,  20.70,   6.70,   5.94
06/06/2007 12:51:52, 3830, 709,  21.85,   7.07,   5.95
06/06/2007 12:52:52, 3830, 706,  32.08,  10.42,   6.09
06/06/2007 12:52:52, 3830, 707,  12.48,   4.04,   5.92
06/06/2007 12:52:52, 3830, 708,  20.67,   6.69,   5.93
06/06/2007 12:52:52, 3830, 709,  21.96,   7.11,   5.95
06/06/2007 12:53:51, 3830, 706,  32.24,  10.47,   6.09
06/06/2007 12:53:51, 3830, 707,  12.57,   4.06,   5.92
06/06/2007 12:53:51, 3830, 708,  20.71,   6.70,   5.93
06/06/2007 12:53:51, 3830, 709,  21.77,   7.05,   5.95
06/06/2007 12:54:52, 3830, 706,  32.06,  10.41,   6.08
06/06/2007 12:54:52, 3830, 707,  12.34,   3.99,   5.91
06/06/2007 12:54:52, 3830, 708,  20.67,   6.69,   5.93
06/06/2007 12:54:52, 3830, 709,  21.99,   7.12,   5.95
06/06/2007 12:55:52, 3830, 706,  32.38,  10.51,   6.08
06/06/2007 12:55:52, 3830, 707,  12.58,   4.07,   5.91
06/06/2007 12:55:52, 3830, 708,  20.71,   6.70,   5.93
06/06/2007 12:55:52, 3830, 709,  21.79,   7.05,   5.95
06/06/2007 12:56:52, 3830, 706,  32.19,  10.45,   6.08
06/06/2007 12:56:52, 3830, 707,  12.43,   4.02,   5.91
06/06/2007 12:56:52, 3830, 708,  20.68,   6.69,   5.93
06/06/2007 12:56:52, 3830, 709,  22.00,   7.12,   5.95
06/06/2007 12:57:51, 3830, 706,  32.35,  10.50,   6.08
06/06/2007 12:57:51, 3830, 707,  12.56,   4.06,   5.91
06/06/2007 12:57:51, 3830, 708,  20.73,   6.70,   5.93
06/06/2007 12:57:51, 3830, 709,  21.80,   7.05,   5.94
06/06/2007 12:58:52, 3830, 706,  32.25,  10.47,   6.07
06/06/2007 12:58:52, 3830, 707,  12.18,   3.94,   5.91
06/06/2007 12:58:52, 3830, 708,  20.68,   6.69,   5.92
06/06/2007 12:58:52, 3830, 709,  21.81,   7.06,   5.94
06/06/2007 12:59:52, 3830, 706,  32.32,  10.49,   6.07
06/06/2007 12:59:52, 3830, 707,  12.17,   3.93,   5.91
06/06/2007 12:59:52, 3830, 708,  20.73,   6.70,   5.92
06/06/2007 12:59:52, 3830, 709,  21.61,   6.99,   5.94
06/06/2007 13:00:52, 3830, 706,  32.09,  10.42,   6.07
06/06/2007 13:00:52, 3830, 707,  12.28,   3.97,   5.91
06/06/2007 13:00:52, 3830, 708,  20.70,   6.70,   5.92
06/06/2007 13:00:52, 3830, 709,  21.79,   7.05,   5.94
06/06/2007 13:01:51, 3830, 706,  32.14,  10.43,   6.07
06/06/2007 13:01:51, 3830, 707,  12.38,   4.00,   5.91
06/06/2007 13:01:51, 3830, 708,  20.74,   6.71,   5.92
06/06/2007 13:01:51, 3830, 709,  21.66,   7.01,   5.94
06/06/2007 13:02:52, 3830, 706,  31.99,  10.38,   6.06
06/06/2007 13:02:52, 3830, 707,  12.68,   4.10,   5.90
06/06/2007 13:02:52, 3830, 708,  20.71,   6.70,   5.92
06/06/2007 13:02:52, 3830, 709,  21.82,   7.06,   5.94
06/06/2007 13:03:52, 3830, 706,  32.27,  10.47,   6.06
06/06/2007 13:03:52, 3830, 707,  12.66,   4.09,   5.90
06/06/2007 13:03:52, 3830, 708,  20.76,   6.71,   5.92
06/06/2007 13:03:52, 3830, 709,  21.72,   7.03,   5.94
06/06/2007 13:04:52, 3830, 706,  32.09,  10.41,   6.06
06/06/2007 13:04:52, 3830, 707,  12.60,   4.07,   5.90
06/06/2007 13:04:52, 3830, 708,  20.72,   6.70,   5.92
06/06/2007 13:04:52, 3830, 709,  21.83,   7.06,   5.94
06/06/2007 13:05:51, 3830, 706,  32.37,  10.50,   6.06
06/06/2007 13:05:51, 3830, 707,  12.74,   4.12,   5.90
06/06/2007 13:05:51, 3830, 708,  20.76,   6.71,   5.92
06/06/2007 13:05:51, 3830, 709,  21.74,   7.04,   5.94
06/06/2007 13:06:52, 3830, 706,  32.16,  10.44,   6.05
06/06/2007 13:06:52, 3830, 707,  12.43,   4.02,   5.90
06/06/2007 13:06:52, 3830, 708,  20.74,   6.71,   5.91
06/06/2007 13:06:52, 3830, 709,  21.95,   7.10,   5.93
06/06/2007 13:07:52, 3830, 706,  32.36,  10.50,   6.05
06/06/2007 13:07:52, 3830, 707,  12.50,   4.04,   5.90
06/06/2007 13:07:52, 3830, 708,  20.77,   6.72,   5.91
06/06/2007 13:07:52, 3830, 709,  21.66,   7.01,   5.93
06/06/2007 13:08:52, 3830, 706,  32.24,  10.46,   6.05
06/06/2007 13:08:52, 3830, 707,  11.90,   3.84,   5.90
06/06/2007 13:08:52, 3830, 708,  20.74,   6.71,   5.91
06/06/2007 13:08:52, 3830, 709,  21.59,   6.99,   5.93
06/06/2007 13:09:51, 3830, 706,  32.40,  10.51,   6.05
06/06/2007 13:09:51, 3830, 707,  12.05,   3.89,   5.90
06/06/2007 13:09:51, 3830, 708,  20.78,   6.72,   5.91
06/06/2007 13:09:51, 3830, 709,  21.50,   6.95,   5.93
06/06/2007 13:10:51, 3830, 706,  32.12,  10.42,   6.04
06/06/2007 13:10:51, 3830, 707,  12.26,   3.96,   5.90
06/06/2007 13:10:52, 3830, 708,  20.75,   6.71,   5.91
06/06/2007 13:10:52, 3830, 709,  21.70,   7.02,   5.93
06/06/2007 13:11:52, 3830, 706,  32.24,  10.46,   6.04
06/06/2007 13:11:52, 3830, 707,  12.20,   3.94,   5.90
06/06/2007 13:11:52, 3830, 708,  20.79,   6.72,   5.91
06/06/2007 13:11:52, 3830, 709,  21.54,   6.97,   5.93
06/06/2007 13:12:52, 3830, 706,  32.13,  10.42,   6.04
06/06/2007 13:12:52, 3830, 707,  11.87,   3.84,   5.89
06/06/2007 13:12:52, 3830, 708,  20.76,   6.71,   5.91
06/06/2007 13:12:52, 3830, 709,  21.61,   6.99,   5.93
06/06/2007 13:13:51, 3830, 706,  32.30,  10.48,   6.04
06/06/2007 13:13:51, 3830, 707,  11.86,   3.83,   5.89
06/06/2007 13:13:51, 3830, 708,  20.80,   6.73,   5.91
06/06/2007 13:13:51, 3830, 709,  21.48,   6.95,   5.93
06/06/2007 13:14:51, 3830, 706,  32.14,  10.43,   6.04
06/06/2007 13:14:51, 3830, 707,  11.57,   3.74,   5.89
06/06/2007 13:14:51, 3830, 708,  20.77,   6.71,   5.91
06/06/2007 13:14:52, 3830, 709,  21.82,   7.06,   5.93
06/06/2007 13:15:52, 3830, 706,  32.29,  10.47,   6.03
06/06/2007 13:15:52, 3830, 707,  11.77,   3.80,   5.89
06/06/2007 13:15:52, 3830, 708,  20.81,   6.73,   5.90
06/06/2007 13:15:52, 3830, 709,  21.66,   7.01,   5.92
06/06/2007 13:16:52, 3830, 706,  32.05,  10.39,   6.03
06/06/2007 13:16:52, 3830, 707,  12.10,   3.91,   5.89
06/06/2007 13:16:52, 3830, 708,  20.77,   6.72,   5.90
06/06/2007 13:16:52, 3830, 709,  21.92,   7.09,   5.92
06/06/2007 13:17:51, 3830, 706,  32.23,  10.45,   6.03
06/06/2007 13:17:51, 3830, 707,  12.18,   3.94,   5.89
06/06/2007 13:17:51, 3830, 708,  20.81,   6.73,   5.90
06/06/2007 13:17:51, 3830, 709,  21.83,   7.06,   5.92
06/06/2007 13:18:51, 3830, 706,  32.09,  10.41,   6.03
06/06/2007 13:18:51, 3830, 707,  12.45,   4.02,   5.89
06/06/2007 13:18:51, 3830, 708,  20.78,   6.72,   5.90
06/06/2007 13:18:52, 3830, 709,  22.01,   7.12,   5.92
06/06/2007 13:19:52, 3830, 706,  32.22,  10.45,   6.03
06/06/2007 13:19:52, 3830, 707,  12.29,   3.97,   5.89
06/06/2007 13:19:52, 3830, 708,  20.82,   6.73,   5.90
06/06/2007 13:19:52, 3830, 709,  21.74,   7.03,   5.92
06/06/2007 13:20:52, 3830, 706,  32.05,  10.39,   6.02
06/06/2007 13:20:52, 3830, 707,  12.64,   4.08,   5.89
06/06/2007 13:20:52, 3830, 708,  20.80,   6.72,   5.90
06/06/2007 13:20:52, 3830, 709,  21.77,   7.04,   5.92
06/06/2007 13:21:51, 3830, 706,  32.27,  10.46,   6.02
06/06/2007 13:21:51, 3830, 707,  12.15,   3.92,   5.89
06/06/2007 13:21:51, 3830, 708,  20.82,   6.73,   5.90
06/06/2007 13:21:51, 3830, 709,  21.62,   6.99,   5.92
06/06/2007 13:22:51, 3830, 706,  32.06,  10.40,   6.02
06/06/2007 13:22:52, 3830, 707,  12.18,   3.93,   5.88
06/06/2007 13:22:52, 3830, 708,  20.80,   6.72,   5.90
06/06/2007 13:22:52, 3830, 709,  21.82,   7.06,   5.92
06/06/2007 13:23:52, 3830, 706,  32.18,  10.43,   6.02
06/06/2007 13:23:52, 3830, 707,  12.09,   3.90,   5.88
06/06/2007 13:23:52, 3830, 708,  20.83,   6.73,   5.90
06/06/2007 13:23:52, 3830, 709,  21.66,   7.01,   5.92
06/06/2007 13:24:52, 3830, 706,  32.14,  10.42,   6.02
06/06/2007 13:24:52, 3830, 707,  11.97,   3.87,   5.88
06/06/2007 13:24:52, 3830, 708,  20.81,   6.73,   5.90
06/06/2007 13:24:52, 3830, 709,  21.89,   7.08,   5.92
06/06/2007 13:25:51, 3830, 706,  32.49,  10.53,   6.01
06/06/2007 13:25:51, 3830, 707,  11.88,   3.84,   5.88
06/06/2007 13:25:51, 3830, 708,  20.84,   6.74,   5.90
06/06/2007 13:25:51, 3830, 709,  21.63,   7.00,   5.92
06/06/2007 13:26:51, 3830, 706,  32.11,  10.41,   6.01
06/06/2007 13:26:52, 3830, 707,  11.78,   3.80,   5.88
06/06/2007 13:26:52, 3830, 708,  20.82,   6.73,   5.90
06/06/2007 13:26:52, 3830, 709,  21.72,   7.02,   5.92
06/06/2007 13:27:52, 3830, 706,  32.20,  10.44,   6.01
06/06/2007 13:27:52, 3830, 707,  11.72,   3.79,   5.88
06/06/2007 13:27:52, 3830, 708,  20.85,   6.74,   5.90
06/06/2007 13:27:52, 3830, 709,  21.60,   6.99,   5.92
06/06/2007 13:28:52, 3830, 706,  32.03,  10.38,   6.01
06/06/2007 13:28:52, 3830, 707,  11.66,   3.77,   5.88
06/06/2007 13:28:52, 3830, 708,  20.82,   6.73,   5.89
06/06/2007 13:28:52, 3830, 709,  21.76,   7.04,   5.91
06/06/2007 13:29:51, 3830, 706,  32.16,  10.43,   6.01
06/06/2007 13:29:51, 3830, 707,  11.63,   3.76,   5.88
06/06/2007 13:29:51, 3830, 708,  20.85,   6.74,   5.89
06/06/2007 13:29:51, 3830, 709,  21.67,   7.01,   5.91
06/06/2007 13:30:51, 3830, 706,  31.86,  10.33,   6.01
06/06/2007 13:30:51, 3830, 707,  11.80,   3.81,   5.88
06/06/2007 13:30:51, 3830, 708,  20.83,   6.73,   5.89
06/06/2007 13:30:52, 3830, 709,  21.89,   7.08,   5.91
06/06/2007 13:31:52, 3830, 706,  32.05,  10.39,   6.01
06/06/2007 13:31:52, 3830, 707,  11.66,   3.77,   5.88
06/06/2007 13:31:52, 3830, 708,  20.87,   6.74,   5.89
06/06/2007 13:31:52, 3830, 709,  21.76,   7.04,   5.91
06/06/2007 13:32:52, 3830, 706,  31.84,  10.32,   6.00
06/06/2007 13:32:52, 3830, 707,  11.45,   3.70,   5.88
06/06/2007 13:32:52, 3830, 708,  20.84,   6.74,   5.89
06/06/2007 13:32:52, 3830, 709,  21.96,   7.10,   5.91
06/06/2007 13:33:51, 3830, 706,  32.01,  10.38,   6.00
06/06/2007 13:33:51, 3830, 707,  11.43,   3.69,   5.88
06/06/2007 13:33:51, 3830, 708,  20.87,   6.75,   5.89
06/06/2007 13:33:51, 3830, 709,  21.75,   7.03,   5.91
06/06/2007 13:34:51, 3830, 706,  31.94,  10.35,   6.00
06/06/2007 13:34:51, 3830, 707,  11.35,   3.67,   5.88
06/06/2007 13:34:51, 3830, 708,  20.85,   6.74,   5.89
06/06/2007 13:34:52, 3830, 709,  21.84,   7.06,   5.91
06/06/2007 13:35:52, 3830, 706,  32.20,  10.43,   6.00
06/06/2007 13:35:52, 3830, 707,  11.26,   3.64,   5.88
06/06/2007 13:35:52, 3830, 708,  20.89,   6.75,   5.89
06/06/2007 13:35:52, 3830, 709,  21.71,   7.02,   5.91
06/06/2007 13:36:52, 3830, 706,  32.02,  10.38,   6.00
06/06/2007 13:36:52, 3830, 707,  11.23,   3.63,   5.88
06/06/2007 13:36:52, 3830, 708,  20.85,   6.74,   5.89
06/06/2007 13:36:52, 3830, 709,  21.83,   7.06,   5.91
06/06/2007 13:37:51, 3830, 706,  32.07,  10.39,   6.00
06/06/2007 13:37:51, 3830, 707,  11.15,   3.60,   5.88
06/06/2007 13:37:52, 3830, 708,  20.89,   6.75,   5.89
06/06/2007 13:37:52, 3830, 709,  21.68,   7.01,   5.91
06/06/2007 13:38:52, 3830, 706,  31.83,  10.32,   6.00
06/06/2007 13:38:52, 3830, 707,  11.11,   3.59,   5.88
06/06/2007 13:38:52, 3830, 708,  20.86,   6.74,   5.89
06/06/2007 13:38:52, 3830, 709,  21.92,   7.09,   5.91
06/06/2007 13:39:52, 3830, 706,  32.13,  10.41,   5.99
06/06/2007 13:39:52, 3830, 707,  11.03,   3.56,   5.88
06/06/2007 13:39:52, 3830, 708,  20.90,   6.75,   5.89
06/06/2007 13:39:52, 3830, 709,  21.76,   7.04,   5.91
06/06/2007 13:40:51, 3830, 706,  31.98,  10.36,   5.99
06/06/2007 13:40:51, 3830, 707,  11.01,   3.55,   5.88
06/06/2007 13:40:51, 3830, 708,  20.88,   6.75,   5.89
06/06/2007 13:40:51, 3830, 709,  21.96,   7.10,   5.91
06/06/2007 13:41:51, 3830, 706,  32.15,  10.42,   5.99
06/06/2007 13:41:52, 3830, 707,  10.65,   3.44,   5.88
06/06/2007 13:41:52, 3830, 708,  20.91,   6.76,   5.89
06/06/2007 13:41:52, 3830, 709,  21.76,   7.03,   5.91
06/06/2007 13:42:52, 3830, 706,  32.03,  10.38,   5.99
06/06/2007 13:42:52, 3830, 707,  10.74,   3.47,   5.88
06/06/2007 13:42:52, 3830, 708,  20.89,   6.75,   5.89
06/06/2007 13:42:52, 3830, 709,  21.65,   7.00,   5.91
06/06/2007 13:43:51, 3830, 706,  32.19,  10.43,   5.99
06/06/2007 13:43:51, 3830, 707,  10.66,   3.44,   5.88
06/06/2007 13:43:51, 3830, 708,  20.92,   6.76,   5.89
06/06/2007 13:43:51, 3830, 709,  21.51,   6.95,   5.91
06/06/2007 13:44:52, 3830, 706,  32.11,  10.41,   5.99
06/06/2007 13:44:52, 3830, 707,  10.66,   3.44,   5.88
06/06/2007 13:44:52, 3830, 708,  20.89,   6.75,   5.89
06/06/2007 13:44:52, 3830, 709,  21.76,   7.03,   5.91
06/06/2007 13:45:52, 3830, 706,  32.44,  10.51,   5.99
06/06/2007 13:45:52, 3830, 707,  10.87,   3.51,   5.88
06/06/2007 13:45:52, 3830, 708,  20.92,   6.76,   5.89
06/06/2007 13:45:52, 3830, 709,  21.61,   6.99,   5.91
06/06/2007 13:46:51, 3830, 706,  32.37,  10.49,   5.99
06/06/2007 13:46:51, 3830, 707,  10.91,   3.52,   5.88
06/06/2007 13:46:51, 3830, 708,  20.89,   6.75,   5.89
06/06/2007 13:46:52, 3830, 709,  21.73,   7.03,   5.91
06/06/2007 13:47:52, 3830, 706,  32.39,  10.49,   5.99
06/06/2007 13:47:52, 3830, 707,  11.12,   3.59,   5.88
06/06/2007 13:47:52, 3830, 708,  20.93,   6.76,   5.89
06/06/2007 13:47:52, 3830, 709,  21.57,   6.97,   5.91
06/06/2007 13:48:52, 3830, 706,  32.11,  10.40,   5.99
06/06/2007 13:48:52, 3830, 707,  11.10,   3.58,   5.88
06/06/2007 13:48:52, 3830, 708,  20.90,   6.76,   5.89
06/06/2007 13:48:52, 3830, 709,  21.74,   7.03,   5.91
06/06/2007 13:49:51, 3830, 706,  32.23,  10.44,   5.99
06/06/2007 13:49:51, 3830, 707,  10.91,   3.53,   5.88
06/06/2007 13:49:51, 3830, 708,  20.94,   6.77,   5.89
06/06/2007 13:49:51, 3830, 709,  21.63,   7.00,   5.91
06/06/2007 13:50:52, 3830, 706,  32.07,  10.39,   5.99
06/06/2007 13:50:52, 3830, 707,  10.85,   3.50,   5.88
06/06/2007 13:50:52, 3830, 708,  20.90,   6.76,   5.90
06/06/2007 13:50:52, 3830, 709,  21.83,   7.06,   5.92
06/06/2007 13:51:52, 3830, 706,  32.16,  10.42,   5.99
06/06/2007 13:51:52, 3830, 707,  11.03,   3.56,   5.88
06/06/2007 13:51:52, 3830, 708,  20.94,   6.77,   5.90
06/06/2007 13:51:52, 3830, 709,  21.68,   7.01,   5.92
06/06/2007 13:52:52, 3830, 706,  31.98,  10.36,   5.99
06/06/2007 13:52:52, 3830, 707,  10.58,   3.42,   5.88
06/06/2007 13:52:52, 3830, 708,  20.91,   6.76,   5.90
06/06/2007 13:52:52, 3830, 709,  21.90,   7.08,   5.92
06/06/2007 13:53:51, 3830, 706,  32.12,  10.41,   5.99
06/06/2007 13:53:51, 3830, 707,  10.81,   3.49,   5.89
06/06/2007 13:53:51, 3830, 708,  20.95,   6.77,   5.90
06/06/2007 13:53:51, 3830, 709,  21.70,   7.02,   5.92
06/06/2007 13:54:52, 3830, 706,  31.90,  10.34,   5.99
06/06/2007 13:54:52, 3830, 707,  10.59,   3.42,   5.89
06/06/2007 13:54:52, 3830, 708,  20.92,   6.76,   5.90
06/06/2007 13:54:52, 3830, 709,  21.79,   7.05,   5.92
06/06/2007 13:55:52, 3830, 706,  32.02,  10.38,   5.99
06/06/2007 13:55:52, 3830, 707,  10.48,   3.39,   5.89
06/06/2007 13:55:52, 3830, 708,  20.96,   6.77,   5.90
06/06/2007 13:55:52, 3830, 709,  21.67,   7.01,   5.92
06/06/2007 13:56:52, 3830, 706,  31.92,  10.34,   5.99
06/06/2007 13:56:52, 3830, 707,  10.44,   3.37,   5.89
06/06/2007 13:56:52, 3830, 708,  20.92,   6.76,   5.90
06/06/2007 13:56:52, 3830, 709,  21.90,   7.08,   5.92
06/06/2007 13:57:51, 3830, 706,  32.15,  10.42,   5.99
06/06/2007 13:57:51, 3830, 707,  10.42,   3.37,   5.89
06/06/2007 13:57:51, 3830, 708,  20.97,   6.78,   5.90
06/06/2007 13:57:51, 3830, 709,  21.82,   7.06,   5.92
06/06/2007 13:58:52, 3830, 706,  32.02,  10.38,   5.99
06/06/2007 13:58:52, 3830, 707,  10.34,   3.34,   5.89
06/06/2007 13:58:52, 3830, 708,  20.93,   6.77,   5.90
06/06/2007 13:58:52, 3830, 709,  21.98,   7.11,   5.92
06/06/2007 13:59:52, 3830, 706,  32.27,  10.46,   5.99
06/06/2007 13:59:52, 3830, 707,  10.31,   3.33,   5.89
06/06/2007 13:59:52, 3830, 708,  20.97,   6.78,   5.91
06/06/2007 13:59:52, 3830, 709,  21.78,   7.04,   5.93
06/06/2007 14:00:52, 3830, 706,  32.16,  10.42,   5.99
06/06/2007 14:00:52, 3830, 707,  10.32,   3.34,   5.89
06/06/2007 14:00:52, 3830, 708,  20.94,   6.77,   5.91
06/06/2007 14:00:52, 3830, 709,  22.03,   7.13,   5.93
06/06/2007 14:01:51, 3830, 706,  32.18,  10.43,   5.99
06/06/2007 14:01:51, 3830, 707,  10.29,   3.32,   5.89
06/06/2007 14:01:51, 3830, 708,  20.98,   6.78,   5.91
06/06/2007 14:01:51, 3830, 709,  21.90,   7.08,   5.93
06/06/2007 14:02:52, 3830, 706,  31.92,  10.34,   5.99
06/06/2007 14:02:52, 3830, 707,  10.25,   3.31,   5.89
06/06/2007 14:02:52, 3830, 708,  20.95,   6.77,   5.91
06/06/2007 14:02:52, 3830, 709,  21.88,   7.08,   5.93
06/06/2007 14:03:52, 3830, 706,  32.08,  10.40,   5.99
06/06/2007 14:03:52, 3830, 707,  10.22,   3.30,   5.90
06/06/2007 14:03:52, 3830, 708,  20.98,   6.78,   5.91
06/06/2007 14:03:52, 3830, 709,  21.70,   7.02,   5.93
06/06/2007 14:04:52, 3830, 706,  32.13,  10.41,   5.99
06/06/2007 14:04:52, 3830, 707,  10.21,   3.30,   5.90
06/06/2007 14:04:52, 3830, 708,  20.95,   6.78,   5.91
06/06/2007 14:04:52, 3830, 709,  21.72,   7.03,   5.93
06/06/2007 14:05:51, 3830, 706,  32.30,  10.47,   6.00
06/06/2007 14:05:51, 3830, 707,  10.22,   3.30,   5.90
06/06/2007 14:05:51, 3830, 708,  20.98,   6.79,   5.91
06/06/2007 14:05:51, 3830, 709,  21.57,   6.98,   5.93
06/06/2007 14:06:52, 3830, 706,  31.92,  10.34,   6.00
06/06/2007 14:06:52, 3830, 707,  10.52,   3.40,   5.90
06/06/2007 14:06:52, 3830, 708,  20.96,   6.78,   5.91
06/06/2007 14:06:52, 3830, 709,  21.73,   7.03,   5.93
06/06/2007 14:07:52, 3830, 706,  32.08,  10.40,   6.00
06/06/2007 14:07:52, 3830, 707,  10.41,   3.36,   5.90
06/06/2007 14:07:52, 3830, 708,  20.99,   6.79,   5.92
06/06/2007 14:07:52, 3830, 709,  21.64,   7.00,   5.93
06/06/2007 14:08:52, 3830, 706,  32.00,  10.37,   6.00
06/06/2007 14:08:52, 3830, 707,  10.17,   3.28,   5.90
06/06/2007 14:08:52, 3830, 708,  20.96,   6.78,   5.92
06/06/2007 14:08:52, 3830, 709,  21.59,   6.99,   5.94
06/06/2007 14:09:51, 3830, 706,  32.11,  10.41,   6.00
06/06/2007 14:09:51, 3830, 707,   9.81,   3.17,   5.90
06/06/2007 14:09:51, 3830, 708,  21.01,   6.79,   5.92
06/06/2007 14:09:51, 3830, 709,  21.44,   6.94,   5.94
06/06/2007 14:10:52, 3830, 706,  31.96,  10.36,   6.00
06/06/2007 14:10:52, 3830, 707,  10.04,   3.24,   5.90
06/06/2007 14:10:52, 3830, 708,  20.97,   6.78,   5.92
06/06/2007 14:10:52, 3830, 709,  21.60,   6.99,   5.94
06/06/2007 14:11:52, 3830, 706,  32.11,  10.41,   6.00
06/06/2007 14:11:52, 3830, 707,  10.04,   3.24,   5.91
06/06/2007 14:11:52, 3830, 708,  21.00,   6.79,   5.92
06/06/2007 14:11:52, 3830, 709,  21.62,   7.00,   5.94
06/06/2007 14:12:52, 3830, 706,  31.98,  10.36,   6.00
06/06/2007 14:12:52, 3830, 707,  10.11,   3.27,   5.91
06/06/2007 14:12:52, 3830, 708,  20.98,   6.79,   5.93
06/06/2007 14:12:52, 3830, 709,  21.76,   7.04,   5.95
06/06/2007 14:13:51, 3830, 706,  32.01,  10.38,   6.01
06/06/2007 14:13:51, 3830, 707,  10.04,   3.24,   5.91
06/06/2007 14:13:51, 3830, 708,  21.01,   6.80,   5.93
06/06/2007 14:13:51, 3830, 709,  21.66,   7.01,   5.95
06/06/2007 14:14:52, 3830, 706,  31.98,  10.37,   6.01
06/06/2007 14:14:52, 3830, 707,   9.97,   3.22,   5.92
06/06/2007 14:14:52, 3830, 708,  20.99,   6.79,   5.93
06/06/2007 14:14:52, 3830, 709,  21.58,   6.98,   5.95
06/06/2007 14:15:52, 3830, 706,  32.13,  10.42,   6.01
06/06/2007 14:15:52, 3830, 707,  10.00,   3.23,   5.92
06/06/2007 14:15:52, 3830, 708,  21.02,   6.80,   5.94
06/06/2007 14:15:52, 3830, 709,  21.45,   6.94,   5.96
06/06/2007 14:16:52, 3830, 706,  31.82,  10.32,   6.01
06/06/2007 14:16:52, 3830, 707,   9.93,   3.21,   5.92
06/06/2007 14:16:52, 3830, 708,  20.98,   6.79,   5.94
06/06/2007 14:16:52, 3830, 709,  21.61,   7.00,   5.96
06/06/2007 14:17:51, 3830, 706,  31.87,  10.33,   6.02
06/06/2007 14:17:51, 3830, 707,   9.70,   3.13,   5.93
06/06/2007 14:17:51, 3830, 708,  21.02,   6.80,   5.94
06/06/2007 14:17:51, 3830, 709,  21.55,   6.98,   5.96
06/06/2007 14:18:51, 3830, 706,  31.75,  10.29,   6.02
06/06/2007 14:18:52, 3830, 707,   9.89,   3.20,   5.93
06/06/2007 14:18:52, 3830, 708,  21.00,   6.79,   5.95
06/06/2007 14:18:52, 3830, 709,  21.74,   7.04,   5.96
06/06/2007 14:19:52, 3830, 706,  32.05,  10.39,   6.02
06/06/2007 14:19:52, 3830, 707,   9.77,   3.16,   5.93
06/06/2007 14:19:52, 3830, 708,  21.03,   6.81,   5.95
06/06/2007 14:19:52, 3830, 709,  21.61,   7.00,   5.97
06/06/2007 14:20:52, 3830, 706,  32.03,  10.39,   6.03
06/06/2007 14:20:52, 3830, 707,   9.85,   3.19,   5.94
06/06/2007 14:20:52, 3830, 708,  21.00,   6.80,   5.95
06/06/2007 14:20:52, 3830, 709,  21.74,   7.04,   5.97
06/06/2007 14:21:51, 3830, 706,  32.20,  10.44,   6.03
06/06/2007 14:21:51, 3830, 707,   9.97,   3.23,   5.94
06/06/2007 14:21:51, 3830, 708,  21.03,   6.81,   5.96
06/06/2007 14:21:51, 3830, 709,  21.58,   6.99,   5.97
06/06/2007 14:22:51, 3830, 706,  32.05,  10.39,   6.03
06/06/2007 14:22:52, 3830, 707,   9.88,   3.19,   5.94
06/06/2007 14:22:52, 3830, 708,  21.00,   6.80,   5.96
06/06/2007 14:22:52, 3830, 709,  21.65,   7.01,   5.98
06/06/2007 14:23:52, 3830, 706,  32.31,  10.48,   6.03
06/06/2007 14:23:52, 3830, 707,   9.81,   3.17,   5.95
06/06/2007 14:23:52, 3830, 708,  21.04,   6.81,   5.96
06/06/2007 14:23:52, 3830, 709,  21.55,   6.98,   5.98
06/06/2007 14:24:52, 3830, 706,  32.09,  10.41,   6.04
06/06/2007 14:24:52, 3830, 707,   9.66,   3.12,   5.95
06/06/2007 14:24:52, 3830, 708,  21.02,   6.80,   5.97
06/06/2007 14:24:52, 3830, 709,  21.60,   7.00,   5.98
06/06/2007 14:25:51, 3830, 706,  32.18,  10.44,   6.04
06/06/2007 14:25:51, 3830, 707,   9.61,   3.11,   5.95
06/06/2007 14:25:51, 3830, 708,  21.04,   6.81,   5.97
06/06/2007 14:25:51, 3830, 709,  21.54,   6.98,   5.99
06/06/2007 14:26:51, 3830, 706,  32.01,  10.38,   6.04
06/06/2007 14:26:51, 3830, 707,   9.62,   3.11,   5.95
06/06/2007 14:26:52, 3830, 708,  21.02,   6.81,   5.97
06/06/2007 14:26:52, 3830, 709,  21.62,   7.00,   5.99
06/06/2007 14:27:52, 3830, 706,  32.28,  10.47,   6.04
06/06/2007 14:27:52, 3830, 707,   9.60,   3.11,   5.96
06/06/2007 14:27:52, 3830, 708,  21.05,   6.82,   5.97
06/06/2007 14:27:52, 3830, 709,  21.53,   6.97,   5.99
06/06/2007 14:28:52, 3830, 706,  32.08,  10.41,   6.05
06/06/2007 14:28:52, 3830, 707,   9.59,   3.10,   5.96
06/06/2007 14:28:52, 3830, 708,  21.02,   6.81,   5.98
06/06/2007 14:28:52, 3830, 709,  21.62,   7.01,   6.00
06/06/2007 14:29:51, 3830, 706,  32.22,  10.45,   6.05
06/06/2007 14:29:51, 3830, 707,   9.50,   3.08,   5.96
06/06/2007 14:29:51, 3830, 708,  21.04,   6.82,   5.98
06/06/2007 14:29:51, 3830, 709,  21.52,   6.97,   6.00
06/06/2007 14:30:51, 3830, 706,  31.92,  10.36,   6.05
06/06/2007 14:30:52, 3830, 707,   9.72,   3.15,   5.96
06/06/2007 14:30:52, 3830, 708,  21.03,   6.81,   5.98
06/06/2007 14:30:52, 3830, 709,  21.70,   7.03,   6.00
06/06/2007 14:31:52, 3830, 706,  32.03,  10.39,   6.05
06/06/2007 14:31:52, 3830, 707,   9.82,   3.18,   5.97
06/06/2007 14:31:52, 3830, 708,  21.06,   6.82,   5.99
06/06/2007 14:31:52, 3830, 709,  21.66,   7.02,   6.00
06/06/2007 14:32:52, 3830, 706,  31.91,  10.35,   6.05
06/06/2007 14:32:52, 3830, 707,   9.94,   3.22,   5.97
06/06/2007 14:32:52, 3830, 708,  21.04,   6.82,   5.99
06/06/2007 14:32:52, 3830, 709,  21.80,   7.06,   6.01
06/06/2007 14:33:51, 3830, 706,  32.12,  10.42,   6.06
06/06/2007 14:33:51, 3830, 707,   9.90,   3.20,   5.97
06/06/2007 14:33:51, 3830, 708,  21.07,   6.82,   5.99
06/06/2007 14:33:51, 3830, 709,  21.67,   7.02,   6.01
06/06/2007 14:34:51, 3830, 706,  32.08,  10.41,   6.06
06/06/2007 14:34:51, 3830, 707,  10.04,   3.25,   5.98
06/06/2007 14:34:51, 3830, 708,  21.04,   6.82,   5.99
06/06/2007 14:34:52, 3830, 709,  21.70,   7.03,   6.01
06/06/2007 14:35:52, 3830, 706,  32.17,  10.44,   6.06
06/06/2007 14:35:52, 3830, 707,   9.40,   3.04,   5.98
06/06/2007 14:35:52, 3830, 708,  21.07,   6.83,   6.00
06/06/2007 14:35:52, 3830, 709,  21.57,   6.99,   6.02
06/06/2007 14:36:52, 3830, 706,  31.84,  10.33,   6.06
06/06/2007 14:36:52, 3830, 707,   9.37,   3.03,   5.98
06/06/2007 14:36:52, 3830, 708,  21.05,   6.82,   6.00
06/06/2007 14:36:52, 3830, 709,  21.71,   7.04,   6.02
06/06/2007 14:37:51, 3830, 706,  32.13,  10.43,   6.06
06/06/2007 14:37:51, 3830, 707,   9.23,   2.99,   5.98
06/06/2007 14:37:51, 3830, 708,  21.08,   6.83,   6.00
06/06/2007 14:37:52, 3830, 709,  21.58,   7.00,   6.02
06/06/2007 14:38:52, 3830, 706,  31.88,  10.35,   6.07
06/06/2007 14:38:52, 3830, 707,   9.14,   2.96,   5.99
06/06/2007 14:38:52, 3830, 708,  21.05,   6.82,   6.00
06/06/2007 14:38:52, 3830, 709,  21.71,   7.04,   6.02
06/06/2007 14:39:52, 3830, 706,  32.01,  10.39,   6.07
06/06/2007 14:39:52, 3830, 707,   9.10,   2.95,   5.99
06/06/2007 14:39:52, 3830, 708,  21.08,   6.83,   6.01
06/06/2007 14:39:52, 3830, 709,  21.66,   7.02,   6.03
06/06/2007 14:40:51, 3830, 706,  31.98,  10.38,   6.07
06/06/2007 14:40:51, 3830, 707,   9.14,   2.96,   5.99
06/06/2007 14:40:51, 3830, 708,  21.06,   6.83,   6.01
06/06/2007 14:40:51, 3830, 709,  21.83,   7.08,   6.03
06/06/2007 14:41:51, 3830, 706,  32.10,  10.42,   6.07
06/06/2007 14:41:52, 3830, 707,   9.08,   2.94,   5.99
06/06/2007 14:41:52, 3830, 708,  21.09,   6.84,   6.01
06/06/2007 14:41:52, 3830, 709,  21.80,   7.07,   6.03
06/06/2007 14:42:52, 3830, 706,  31.91,  10.36,   6.08
06/06/2007 14:42:52, 3830, 707,   9.09,   2.94,   6.00
06/06/2007 14:42:52, 3830, 708,  21.07,   6.83,   6.01
06/06/2007 14:42:52, 3830, 709,  21.82,   7.08,   6.03
06/06/2007 14:43:52, 3830, 706,  32.14,  10.43,   6.08
06/06/2007 14:43:52, 3830, 707,   9.04,   2.93,   6.00
06/06/2007 14:43:52, 3830, 708,  21.10,   6.84,   6.02
06/06/2007 14:43:52, 3830, 709,  21.67,   7.03,   6.04
06/06/2007 14:44:51, 3830, 706,  31.86,  10.35,   6.08
06/06/2007 14:44:51, 3830, 707,   9.00,   2.91,   6.00
06/06/2007 14:44:51, 3830, 708,  21.08,   6.84,   6.02
06/06/2007 14:44:51, 3830, 709,  21.79,   7.07,   6.04
06/06/2007 14:45:51, 3830, 706,  32.04,  10.40,   6.08
06/06/2007 14:45:51, 3830, 707,   8.93,   2.89,   6.00
06/06/2007 14:45:52, 3830, 708,  21.10,   6.84,   6.02
06/06/2007 14:45:52, 3830, 709,  21.67,   7.03,   6.04
06/06/2007 14:46:52, 3830, 706,  31.88,  10.35,   6.08
06/06/2007 14:46:52, 3830, 707,   8.95,   2.90,   6.01
06/06/2007 14:46:52, 3830, 708,  21.08,   6.83,   6.03
06/06/2007 14:46:52, 3830, 709,  21.80,   7.07,   6.04
06/06/2007 14:47:52, 3830, 706,  32.00,  10.39,   6.09
06/06/2007 14:47:52, 3830, 707,   8.88,   2.88,   6.01
06/06/2007 14:47:52, 3830, 708,  21.10,   6.84,   6.03
06/06/2007 14:47:52, 3830, 709,  21.68,   7.03,   6.05
06/06/2007 14:48:51, 3830, 706,  31.63,  10.27,   6.09
06/06/2007 14:48:51, 3830, 707,   8.91,   2.88,   6.01
06/06/2007 14:48:51, 3830, 708,  21.09,   6.84,   6.03
06/06/2007 14:48:51, 3830, 709,  21.75,   7.06,   6.05
06/06/2007 14:49:51, 3830, 706,  31.92,  10.37,   6.09
06/06/2007 14:49:51, 3830, 707,   8.72,   2.82,   6.01
06/06/2007 14:49:51, 3830, 708,  21.12,   6.85,   6.03
06/06/2007 14:49:52, 3830, 709,  21.65,   7.02,   6.05
06/06/2007 14:50:52, 3830, 706,  31.79,  10.32,   6.09
06/06/2007 14:50:52, 3830, 707,   8.68,   2.81,   6.02
06/06/2007 14:50:52, 3830, 708,  21.10,   6.84,   6.03
06/06/2007 14:50:52, 3830, 709,  21.82,   7.08,   6.05
06/06/2007 14:51:52, 3830, 706,  32.02,  10.40,   6.09
06/06/2007 14:51:52, 3830, 707,   8.87,   2.87,   6.02
06/06/2007 14:51:52, 3830, 708,  21.13,   6.85,   6.04
06/06/2007 14:51:52, 3830, 709,  21.83,   7.08,   6.06
06/06/2007 14:52:51, 3830, 706,  31.73,  10.31,   6.10
06/06/2007 14:52:51, 3830, 707,   8.51,   2.76,   6.02
06/06/2007 14:52:51, 3830, 708,  21.10,   6.84,   6.04
06/06/2007 14:52:51, 3830, 709,  21.97,   7.13,   6.06
06/06/2007 14:53:51, 3830, 706,  32.15,  10.44,   6.10
06/06/2007 14:53:51, 3830, 707,   8.49,   2.75,   6.02
06/06/2007 14:53:51, 3830, 708,  21.14,   6.86,   6.04
06/06/2007 14:53:52, 3830, 709,  21.84,   7.09,   6.06
06/06/2007 14:54:52, 3830, 706,  31.97,  10.38,   6.10
06/06/2007 14:54:52, 3830, 707,   8.92,   2.89,   6.03
06/06/2007 14:54:52, 3830, 708,  21.11,   6.85,   6.04
06/06/2007 14:54:52, 3830, 709,  21.98,   7.13,   6.06
06/06/2007 14:55:52, 3830, 706,  32.26,  10.48,   6.10
06/06/2007 14:55:52, 3830, 707,   8.92,   2.89,   6.03
06/06/2007 14:55:52, 3830, 708,  21.14,   6.86,   6.05
06/06/2007 14:55:52, 3830, 709,  21.86,   7.10,   6.07
06/06/2007 14:56:51, 3830, 706,  32.09,  10.43,   6.10
06/06/2007 14:56:51, 3830, 707,   8.85,   2.87,   6.03
06/06/2007 14:56:51, 3830, 708,  21.11,   6.85,   6.05
06/06/2007 14:56:51, 3830, 709,  21.96,   7.13,   6.07
06/06/2007 14:57:51, 3830, 706,  32.28,  10.49,   6.11
06/06/2007 14:57:52, 3830, 707,   8.79,   2.85,   6.03
06/06/2007 14:57:52, 3830, 708,  21.14,   6.86,   6.05
06/06/2007 14:57:52, 3830, 709,  21.77,   7.07,   6.07
06/06/2007 14:58:52, 3830, 706,  32.05,  10.41,   6.11
06/06/2007 14:58:52, 3830, 707,   8.69,   2.82,   6.04
06/06/2007 14:58:52, 3830, 708,  21.11,   6.85,   6.06
06/06/2007 14:58:52, 3830, 709,  21.94,   7.12,   6.07
06/06/2007 14:59:52, 3830, 706,  32.06,  10.42,   6.11
06/06/2007 14:59:52, 3830, 707,   8.60,   2.79,   6.04
06/06/2007 14:59:52, 3830, 708,  21.15,   6.86,   6.06
06/06/2007 14:59:52, 3830, 709,  21.78,   7.07,   6.08
06/06/2007 15:00:51, 3830, 706,  31.80,  10.33,   6.11
06/06/2007 15:00:51, 3830, 707,   8.58,   2.78,   6.04
06/06/2007 15:00:51, 3830, 708,  21.12,   6.85,   6.06
06/06/2007 15:00:51, 3830, 709,  21.92,   7.12,   6.08
06/06/2007 15:01:51, 3830, 706,  31.90,  10.37,   6.11
06/06/2007 15:01:51, 3830, 707,   8.53,   2.77,   6.04
06/06/2007 15:01:51, 3830, 708,  21.16,   6.87,   6.06
06/06/2007 15:01:52, 3830, 709,  21.81,   7.08,   6.08
06/06/2007 15:02:52, 3830, 706,  31.81,  10.34,   6.12
06/06/2007 15:02:52, 3830, 707,   8.47,   2.75,   6.05
06/06/2007 15:02:52, 3830, 708,  21.14,   6.86,   6.06
06/06/2007 15:02:52, 3830, 709,  21.86,   7.10,   6.08
06/06/2007 15:03:52, 3830, 706,  32.01,  10.40,   6.12
06/06/2007 15:03:52, 3830, 707,   8.44,   2.74,   6.05
06/06/2007 15:03:52, 3830, 708,  21.16,   6.87,   6.07
06/06/2007 15:03:52, 3830, 709,  21.75,   7.06,   6.09
06/06/2007 15:04:51, 3830, 706,  31.92,  10.37,   6.12
06/06/2007 15:04:51, 3830, 707,   8.44,   2.74,   6.05
06/06/2007 15:04:51, 3830, 708,  21.14,   6.86,   6.07
06/06/2007 15:04:51, 3830, 709,  21.91,   7.11,   6.09
06/06/2007 15:05:51, 3830, 706,  31.97,  10.39,   6.12
06/06/2007 15:05:52, 3830, 707,   8.43,   2.73,   6.05
06/06/2007 15:05:52, 3830, 708,  21.17,   6.87,   6.07
06/06/2007 15:05:52, 3830, 709,  21.78,   7.07,   6.09
06/06/2007 15:06:52, 3830, 706,  31.64,  10.28,   6.12
06/06/2007 15:06:52, 3830, 707,   8.43,   2.73,   6.05
06/06/2007 15:06:52, 3830, 708,  21.15,   6.86,   6.07
06/06/2007 15:06:52, 3830, 709,  21.88,   7.10,   6.09
06/06/2007 15:07:52, 3830, 706,  31.93,  10.38,   6.12
06/06/2007 15:07:52, 3830, 707,   8.41,   2.73,   6.06
06/06/2007 15:07:52, 3830, 708,  21.18,   6.87,   6.08
06/06/2007 15:07:52, 3830, 709,  21.67,   7.04,   6.09
06/06/2007 15:08:51, 3830, 706,  31.95,  10.38,   6.13
06/06/2007 15:08:51, 3830, 707,   8.33,   2.70,   6.06
06/06/2007 15:08:51, 3830, 708,  21.16,   6.87,   6.08
06/06/2007 15:08:51, 3830, 709,  21.87,   7.10,   6.10
06/06/2007 15:09:52, 3830, 706,  32.16,  10.45,   6.13
06/06/2007 15:09:52, 3830, 707,   8.30,   2.69,   6.06
06/06/2007 15:09:52, 3830, 708,  21.18,   6.88,   6.08
06/06/2007 15:09:52, 3830, 709,  21.79,   7.08,   6.10
06/06/2007 15:10:52, 3830, 706,  31.85,  10.35,   6.13
06/06/2007 15:10:52, 3830, 707,   8.28,   2.68,   6.06
06/06/2007 15:10:52, 3830, 708,  21.16,   6.87,   6.08
06/06/2007 15:10:52, 3830, 709,  21.82,   7.09,   6.10
06/06/2007 15:11:51, 3830, 706,  32.15,  10.45,   6.13
06/06/2007 15:11:51, 3830, 707,   8.17,   2.65,   6.06
06/06/2007 15:11:51, 3830, 708,  21.19,   6.88,   6.08
06/06/2007 15:11:51, 3830, 709,  21.72,   7.06,   6.10
06/06/2007 15:12:52, 3830, 706,  31.91,  10.37,   6.13
06/06/2007 15:12:52, 3830, 707,   8.32,   2.70,   6.07
06/06/2007 15:12:52, 3830, 708,  21.16,   6.87,   6.08
06/06/2007 15:12:52, 3830, 709,  21.86,   7.10,   6.10
06/06/2007 15:13:52, 3830, 706,  32.01,  10.41,   6.13
06/06/2007 15:13:52, 3830, 707,   8.31,   2.69,   6.07
06/06/2007 15:13:52, 3830, 708,  21.20,   6.88,   6.09
06/06/2007 15:13:52, 3830, 709,  21.84,   7.09,   6.11
06/06/2007 15:14:51, 3830, 706,  31.94,  10.38,   6.14
06/06/2007 15:14:51, 3830, 707,   8.45,   2.74,   6.07
06/06/2007 15:14:51, 3830, 708,  21.17,   6.88,   6.09
06/06/2007 15:14:52, 3830, 709,  21.92,   7.12,   6.11
06/06/2007 15:15:52, 3830, 706,  32.10,  10.44,   6.14
06/06/2007 15:15:52, 3830, 707,   8.28,   2.68,   6.07
06/06/2007 15:15:52, 3830, 708,  21.21,   6.89,   6.09
06/06/2007 15:15:52, 3830, 709,  21.78,   7.08,   6.11
06/06/2007 15:16:52, 3830, 706,  32.05,  10.42,   6.14
06/06/2007 15:16:52, 3830, 707,   8.28,   2.69,   6.07
06/06/2007 15:16:52, 3830, 708,  21.18,   6.88,   6.09
06/06/2007 15:16:52, 3830, 709,  21.83,   7.09,   6.11
06/06/2007 15:17:51, 3830, 706,  32.35,  10.52,   6.14
06/06/2007 15:17:51, 3830, 707,   8.47,   2.75,   6.08
06/06/2007 15:17:51, 3830, 708,  21.21,   6.89,   6.10
06/06/2007 15:17:52, 3830, 709,  21.72,   7.06,   6.11
06/06/2007 15:18:52, 3830, 706,  32.16,  10.46,   6.14
06/06/2007 15:18:52, 3830, 707,   8.37,   2.72,   6.08
06/06/2007 15:18:52, 3830, 708,  21.18,   6.88,   6.10
06/06/2007 15:18:52, 3830, 709,  21.83,   7.09,   6.12
06/06/2007 15:19:52, 3830, 706,  32.33,  10.51,   6.15
06/06/2007 15:19:52, 3830, 707,   8.30,   2.69,   6.08
06/06/2007 15:19:52, 3830, 708,  21.21,   6.89,   6.10
06/06/2007 15:19:52, 3830, 709,  21.59,   7.02,   6.12
06/06/2007 15:20:51, 3830, 706,  32.07,  10.43,   6.15
06/06/2007 15:20:51, 3830, 707,   8.26,   2.68,   6.08
06/06/2007 15:20:51, 3830, 708,  21.19,   6.88,   6.10
06/06/2007 15:20:51, 3830, 709,  21.62,   7.03,   6.12
06/06/2007 15:21:51, 3830, 706,  32.29,  10.50,   6.15
06/06/2007 15:21:52, 3830, 707,   8.20,   2.66,   6.09
06/06/2007 15:21:52, 3830, 708,  21.22,   6.89,   6.11
06/06/2007 15:21:52, 3830, 709,  21.60,   7.02,   6.12
06/06/2007 15:22:52, 3830, 706,  31.91,  10.38,   6.15
06/06/2007 15:22:52, 3830, 707,   8.10,   2.63,   6.09
06/06/2007 15:22:52, 3830, 708,  21.20,   6.89,   6.11
06/06/2007 15:22:52, 3830, 709,  21.70,   7.05,   6.13
06/06/2007 15:23:52, 3830, 706,  32.14,  10.45,   6.15
06/06/2007 15:23:52, 3830, 707,   8.03,   2.60,   6.09
06/06/2007 15:23:52, 3830, 708,  21.23,   6.90,   6.11
06/06/2007 15:23:52, 3830, 709,  21.65,   7.04,   6.13
06/06/2007 15:24:51, 3830, 706,  31.69,  10.31,   6.15
06/06/2007 15:24:51, 3830, 707,   7.98,   2.59,   6.09
06/06/2007 15:24:51, 3830, 708,  21.21,   6.89,   6.11
06/06/2007 15:24:51, 3830, 709,  21.68,   7.05,   6.13
06/06/2007 15:25:51, 3830, 706,  31.92,  10.38,   6.16
06/06/2007 15:25:51, 3830, 707,   7.93,   2.57,   6.09
06/06/2007 15:25:52, 3830, 708,  21.24,   6.90,   6.11
06/06/2007 15:25:52, 3830, 709,  21.66,   7.04,   6.13
06/06/2007 15:26:52, 3830, 706,  31.83,  10.35,   6.16
06/06/2007 15:26:52, 3830, 707,   7.92,   2.57,   6.10
06/06/2007 15:26:52, 3830, 708,  21.21,   6.89,   6.11
06/06/2007 15:26:52, 3830, 709,  21.83,   7.10,   6.13
06/06/2007 15:27:52, 3830, 706,  32.02,  10.42,   6.16
06/06/2007 15:27:52, 3830, 707,   7.91,   2.57,   6.10
06/06/2007 15:27:52, 3830, 708,  21.25,   6.90,   6.11
06/06/2007 15:27:52, 3830, 709,  21.78,   7.08,   6.13
06/06/2007 15:28:51, 3830, 706,  31.80,  10.34,   6.16
06/06/2007 15:28:51, 3830, 707,   7.85,   2.55,   6.10
06/06/2007 15:28:51, 3830, 708,  21.22,   6.89,   6.11
06/06/2007 15:28:51, 3830, 709,  21.97,   7.14,   6.13
06/06/2007 15:29:51, 3830, 706,  31.96,  10.40,   6.16
06/06/2007 15:29:52, 3830, 707,   7.81,   2.53,   6.10
06/06/2007 15:29:52, 3830, 708,  21.25,   6.91,   6.11
06/06/2007 15:29:52, 3830, 709,  21.87,   7.11,   6.13
06/06/2007 15:30:52, 3830, 706,  31.68,  10.31,   6.16
06/06/2007 15:30:52, 3830, 707,   7.78,   2.52,   6.10
06/06/2007 15:30:52, 3830, 708,  21.23,   6.90,   6.11
06/06/2007 15:30:52, 3830, 709,  21.91,   7.12,   6.13
06/06/2007 15:31:52, 3830, 706,  31.94,  10.39,   6.15
06/06/2007 15:31:52, 3830, 707,   7.74,   2.51,   6.10
06/06/2007 15:31:52, 3830, 708,  21.27,   6.91,   6.11
06/06/2007 15:31:52, 3830, 709,  21.72,   7.06,   6.13
06/06/2007 15:32:51, 3830, 706,  32.19,  10.47,   6.15
06/06/2007 15:32:51, 3830, 707,   7.73,   2.51,   6.10
06/06/2007 15:32:51, 3830, 708,  21.24,   6.90,   6.11
06/06/2007 15:32:51, 3830, 709,  21.82,   7.09,   6.13
06/06/2007 15:33:52, 3830, 706,  32.40,  10.54,   6.15
06/06/2007 15:33:52, 3830, 707,   7.69,   2.50,   6.10
06/06/2007 15:33:52, 3830, 708,  21.27,   6.91,   6.11
06/06/2007 15:33:52, 3830, 709,  21.68,   7.05,   6.13
06/06/2007 15:34:52, 3830, 706,  32.05,  10.42,   6.15
06/06/2007 15:34:52, 3830, 707,   7.69,   2.49,   6.10
06/06/2007 15:34:52, 3830, 708,  21.25,   6.90,   6.11
06/06/2007 15:34:52, 3830, 709,  21.74,   7.07,   6.13
06/06/2007 15:35:51, 3830, 706,  32.22,  10.48,   6.15
06/06/2007 15:35:51, 3830, 707,   7.71,   2.50,   6.10
06/06/2007 15:35:51, 3830, 708,  21.28,   6.91,   6.11
06/06/2007 15:35:51, 3830, 709,  21.66,   7.04,   6.13
06/06/2007 15:36:52, 3830, 706,  32.20,  10.47,   6.15
06/06/2007 15:36:52, 3830, 707,   7.69,   2.49,   6.10
06/06/2007 15:36:52, 3830, 708,  21.26,   6.91,   6.11
06/06/2007 15:36:52, 3830, 709,  21.84,   7.10,   6.13
06/06/2007 15:37:52, 3830, 706,  32.37,  10.53,   6.15
06/06/2007 15:37:52, 3830, 707,   7.68,   2.49,   6.10
06/06/2007 15:37:52, 3830, 708,  21.29,   6.92,   6.11
06/06/2007 15:37:52, 3830, 709,  21.72,   7.06,   6.13
06/06/2007 15:38:51, 3830, 706,  32.21,  10.48,   6.15
06/06/2007 15:38:51, 3830, 707,   7.65,   2.48,   6.10
06/06/2007 15:38:51, 3830, 708,  21.27,   6.91,   6.11
06/06/2007 15:38:52, 3830, 709,  21.84,   7.10,   6.13
06/06/2007 15:39:52, 3830, 706,  32.16,  10.46,   6.15
06/06/2007 15:39:52, 3830, 707,   7.67,   2.49,   6.10
06/06/2007 15:39:52, 3830, 708,  21.30,   6.92,   6.11
06/06/2007 15:39:52, 3830, 709,  21.74,   7.07,   6.13
06/06/2007 15:40:52, 3830, 706,  31.92,  10.38,   6.15
06/06/2007 15:40:52, 3830, 707,   7.67,   2.49,   6.10
06/06/2007 15:40:52, 3830, 708,  21.27,   6.91,   6.11
06/06/2007 15:40:52, 3830, 709,  21.80,   7.09,   6.13
06/06/2007 15:41:51, 3830, 706,  32.05,  10.42,   6.15
06/06/2007 15:41:51, 3830, 707,   7.63,   2.48,   6.10
06/06/2007 15:41:51, 3830, 708,  21.31,   6.92,   6.11
06/06/2007 15:41:51, 3830, 709,  21.69,   7.05,   6.13
06/06/2007 15:42:51, 3830, 706,  31.90,  10.37,   6.15
06/06/2007 15:42:51, 3830, 707,   7.53,   2.44,   6.10
06/06/2007 15:42:52, 3830, 708,  21.28,   6.91,   6.11
06/06/2007 15:42:52, 3830, 709,  21.86,   7.11,   6.13
06/06/2007 15:43:52, 3830, 706,  32.08,  10.43,   6.15
06/06/2007 15:43:52, 3830, 707,   7.50,   2.43,   6.10
06/06/2007 15:43:52, 3830, 708,  21.31,   6.92,   6.12
06/06/2007 15:43:52, 3830, 709,  21.87,   7.11,   6.13
06/06/2007 15:44:52, 3830, 706,  31.85,  10.36,   6.15
06/06/2007 15:44:52, 3830, 707,   7.48,   2.43,   6.10
06/06/2007 15:44:52, 3830, 708,  21.30,   6.92,   6.12
06/06/2007 15:44:52, 3830, 709,  21.93,   7.13,   6.13
06/06/2007 15:45:51, 3830, 706,  32.07,  10.43,   6.15
06/06/2007 15:45:51, 3830, 707,   7.43,   2.41,   6.10
06/06/2007 15:45:51, 3830, 708,  21.32,   6.93,   6.12
06/06/2007 15:45:51, 3830, 709,  21.82,   7.09,   6.13
06/06/2007 15:46:51, 3830, 706,  31.86,  10.36,   6.15
06/06/2007 15:46:51, 3830, 707,   7.39,   2.40,   6.10
06/06/2007 15:46:51, 3830, 708,  21.29,   6.92,   6.12
06/06/2007 15:46:52, 3830, 709,  21.92,   7.13,   6.13
06/06/2007 15:47:52, 3830, 706,  32.03,  10.42,   6.15
06/06/2007 15:47:52, 3830, 707,   7.36,   2.39,   6.10
06/06/2007 15:47:52, 3830, 708,  21.33,   6.93,   6.12
06/06/2007 15:47:52, 3830, 709,  21.88,   7.11,   6.13
06/06/2007 15:48:52, 3830, 706,  31.67,  10.30,   6.15
06/06/2007 15:48:52, 3830, 707,   7.34,   2.38,   6.10
06/06/2007 15:48:52, 3830, 708,  21.31,   6.93,   6.12
06/06/2007 15:48:52, 3830, 709,  22.04,   7.16,   6.13
06/06/2007 15:49:51, 3830, 706,  31.92,  10.38,   6.15
06/06/2007 15:49:51, 3830, 707,   7.32,   2.38,   6.10
06/06/2007 15:49:52, 3830, 708,  21.33,   6.93,   6.12
06/06/2007 15:49:52, 3830, 709,  21.90,   7.12,   6.13
06/06/2007 15:50:52, 3830, 706,  31.67,  10.30,   6.15
06/06/2007 15:50:52, 3830, 707,   7.32,   2.38,   6.10
06/06/2007 15:50:52, 3830, 708,  21.32,   6.93,   6.11
06/06/2007 15:50:52, 3830, 709,  22.01,   7.16,   6.13
06/06/2007 15:51:52, 3830, 706,  31.93,  10.38,   6.15
06/06/2007 15:51:52, 3830, 707,   7.42,   2.41,   6.10
06/06/2007 15:51:52, 3830, 708,  21.35,   6.94,   6.11
06/06/2007 15:51:52, 3830, 709,  21.92,   7.13,   6.13
06/06/2007 15:52:51, 3830, 706,  31.71,  10.31,   6.15
06/06/2007 15:52:51, 3830, 707,   7.37,   2.39,   6.10
06/06/2007 15:52:51, 3830, 708,  21.33,   6.93,   6.11
06/06/2007 15:52:51, 3830, 709,  22.07,   7.17,   6.13
06/06/2007 15:53:52, 3830, 706,  32.01,  10.41,   6.15
06/06/2007 15:53:52, 3830, 707,   7.33,   2.38,   6.10
06/06/2007 15:53:52, 3830, 708,  21.36,   6.94,   6.11
06/06/2007 15:53:52, 3830, 709,  21.93,   7.13,   6.13
06/06/2007 15:54:52, 3830, 706,  31.61,  10.28,   6.15
06/06/2007 15:54:52, 3830, 707,   7.34,   2.38,   6.10
06/06/2007 15:54:52, 3830, 708,  21.33,   6.93,   6.11
06/06/2007 15:54:52, 3830, 709,  21.95,   7.13,   6.13
06/06/2007 15:55:51, 3830, 706,  31.94,  10.39,   6.15
06/06/2007 15:55:51, 3830, 707,   7.28,   2.36,   6.10
06/06/2007 15:55:51, 3830, 708,  21.36,   6.94,   6.11
06/06/2007 15:55:51, 3830, 709,  21.92,   7.13,   6.13
06/06/2007 15:56:52, 3830, 706,  31.78,  10.34,   6.15
06/06/2007 15:56:52, 3830, 707,   7.25,   2.35,   6.10
06/06/2007 15:56:52, 3830, 708,  21.34,   6.93,   6.11
06/06/2007 15:56:52, 3830, 709,  21.95,   7.13,   6.13
06/06/2007 15:57:52, 3830, 706,  31.93,  10.38,   6.15
06/06/2007 15:57:52, 3830, 707,   7.19,   2.33,   6.10
06/06/2007 15:57:52, 3830, 708,  21.37,   6.94,   6.11
06/06/2007 15:57:52, 3830, 709,  21.91,   7.12,   6.13
06/06/2007 15:58:51, 3830, 706,  31.68,  10.30,   6.14
06/06/2007 15:58:51, 3830, 707,   7.17,   2.33,   6.10
06/06/2007 15:58:51, 3830, 708,  21.35,   6.93,   6.11
06/06/2007 15:58:52, 3830, 709,  22.13,   7.19,   6.13
06/06/2007 15:59:52, 3830, 706,  31.93,  10.38,   6.14
06/06/2007 15:59:52, 3830, 707,   7.15,   2.32,   6.10
06/06/2007 15:59:52, 3830, 708,  21.37,   6.94,   6.11
06/06/2007 15:59:52, 3830, 709,  22.01,   7.16,   6.13
06/06/2007 16:00:52, 3830, 706,  31.91,  10.38,   6.14
06/06/2007 16:00:52, 3830, 707,   7.10,   2.30,   6.10
06/06/2007 16:00:52, 3830, 708,  21.36,   6.94,   6.11
06/06/2007 16:00:52, 3830, 709,  22.11,   7.19,   6.13
06/06/2007 16:01:51, 3830, 706,  32.23,  10.48,   6.14
06/06/2007 16:01:51, 3830, 707,   7.08,   2.30,   6.10
06/06/2007 16:01:51, 3830, 708,  21.39,   6.95,   6.11
06/06/2007 16:01:51, 3830, 709,  22.01,   7.15,   6.13
06/06/2007 16:02:51, 3830, 706,  32.04,  10.42,   6.14
06/06/2007 16:02:51, 3830, 707,   7.14,   2.32,   6.10
06/06/2007 16:02:51, 3830, 708,  21.37,   6.94,   6.11
06/06/2007 16:02:52, 3830, 709,  22.20,   7.21,   6.13
06/06/2007 16:03:52, 3830, 706,  32.26,  10.49,   6.14
06/06/2007 16:03:52, 3830, 707,   7.10,   2.30,   6.10
06/06/2007 16:03:52, 3830, 708,  21.41,   6.95,   6.11
06/06/2007 16:03:52, 3830, 709,  22.01,   7.15,   6.13
06/06/2007 16:04:52, 3830, 706,  32.11,  10.44,   6.14
06/06/2007 16:04:52, 3830, 707,   7.11,   2.31,   6.10
06/06/2007 16:04:52, 3830, 708,  21.38,   6.94,   6.11
06/06/2007 16:04:52, 3830, 709,  22.06,   7.17,   6.13
06/06/2007 16:05:51, 3830, 706,  32.20,  10.47,   6.15
06/06/2007 16:05:51, 3830, 707,   7.05,   2.29,   6.10
06/06/2007 16:05:51, 3830, 708,  21.41,   6.95,   6.11
06/06/2007 16:05:51, 3830, 709,  22.00,   7.15,   6.13
06/06/2007 16:06:51, 3830, 706,  31.96,  10.39,   6.15
06/06/2007 16:06:51, 3830, 707,   7.06,   2.29,   6.10
06/06/2007 16:06:51, 3830, 708,  21.38,   6.95,   6.11
06/06/2007 16:06:52, 3830, 709,  22.05,   7.17,   6.13
06/06/2007 16:07:52, 3830, 706,  32.12,  10.45,   6.15
06/06/2007 16:07:52, 3830, 707,   7.05,   2.29,   6.10
06/06/2007 16:07:52, 3830, 708,  21.41,   6.96,   6.11
06/06/2007 16:07:52, 3830, 709,  21.95,   7.14,   6.13
06/06/2007 16:08:52, 3830, 706,  32.01,  10.41,   6.15
06/06/2007 16:08:52, 3830, 707,   7.03,   2.28,   6.10
06/06/2007 16:08:52, 3830, 708,  21.38,   6.95,   6.12
06/06/2007 16:08:52, 3830, 709,  22.11,   7.19,   6.13
06/06/2007 16:09:51, 3830, 706,  32.25,  10.49,   6.15
06/06/2007 16:09:51, 3830, 707,   7.00,   2.27,   6.10
06/06/2007 16:09:51, 3830, 708,  21.41,   6.96,   6.12
06/06/2007 16:09:51, 3830, 709,  22.03,   7.16,   6.13
06/06/2007 16:10:51, 3830, 706,  31.91,  10.38,   6.15
06/06/2007 16:10:51, 3830, 707,   6.98,   2.27,   6.10
06/06/2007 16:10:51, 3830, 708,  21.40,   6.95,   6.12
06/06/2007 16:10:51, 3830, 709,  22.22,   7.22,   6.14
06/06/2007 16:11:52, 3830, 706,  32.05,  10.42,   6.15
06/06/2007 16:11:52, 3830, 707,   6.99,   2.27,   6.10
06/06/2007 16:11:52, 3830, 708,  21.42,   6.96,   6.12
06/06/2007 16:11:52, 3830, 709,  22.13,   7.19,   6.14
06/06/2007 16:12:52, 3830, 706,  32.07,  10.43,   6.15
06/06/2007 16:12:52, 3830, 707,   6.98,   2.26,   6.10
06/06/2007 16:12:52, 3830, 708,  21.40,   6.95,   6.12
06/06/2007 16:12:52, 3830, 709,  22.19,   7.21,   6.14
06/06/2007 16:13:51, 3830, 706,  32.18,  10.46,   6.15
06/06/2007 16:13:51, 3830, 707,   6.94,   2.25,   6.10
06/06/2007 16:13:51, 3830, 708,  21.42,   6.96,   6.12
06/06/2007 16:13:52, 3830, 709,  22.09,   7.18,   6.14
06/06/2007 16:14:52, 3830, 706,  31.78,  10.34,   6.15
06/06/2007 16:14:52, 3830, 707,   6.97,   2.26,   6.10
06/06/2007 16:14:52, 3830, 708,  21.41,   6.96,   6.12
06/06/2007 16:14:52, 3830, 709,  22.18,   7.21,   6.14
06/06/2007 16:15:52, 3830, 706,  31.97,  10.40,   6.15
06/06/2007 16:15:52, 3830, 707,   6.93,   2.25,   6.11
06/06/2007 16:15:52, 3830, 708,  21.44,   6.97,   6.12
06/06/2007 16:15:52, 3830, 709,  22.10,   7.19,   6.14
06/06/2007 16:16:51, 3830, 706,  31.84,  10.36,   6.15
06/06/2007 16:16:51, 3830, 707,   6.91,   2.24,   6.11
06/06/2007 16:16:51, 3830, 708,  21.42,   6.96,   6.12
06/06/2007 16:16:51, 3830, 709,  22.26,   7.24,   6.14
06/06/2007 16:17:51, 3830, 706,  32.00,  10.41,   6.15
06/06/2007 16:17:52, 3830, 707,   6.90,   2.24,   6.11
06/06/2007 16:17:52, 3830, 708,  21.45,   6.97,   6.12
06/06/2007 16:17:52, 3830, 709,  22.08,   7.18,   6.14
06/06/2007 16:18:52, 3830, 706,  31.78,  10.34,   6.15
06/06/2007 16:18:52, 3830, 707,   6.88,   2.23,   6.11
06/06/2007 16:18:52, 3830, 708,  21.42,   6.96,   6.12
06/06/2007 16:18:52, 3830, 709,  22.17,   7.21,   6.14
06/06/2007 16:19:52, 3830, 706,  31.93,  10.39,   6.15
06/06/2007 16:19:52, 3830, 707,   6.85,   2.22,   6.11
06/06/2007 16:19:52, 3830, 708,  21.45,   6.97,   6.12
06/06/2007 16:19:52, 3830, 709,  21.96,   7.14,   6.14
06/06/2007 16:20:51, 3830, 706,  31.77,  10.33,   6.15
06/06/2007 16:20:51, 3830, 707,   6.85,   2.22,   6.11
06/06/2007 16:20:51, 3830, 708,  21.42,   6.96,   6.12
06/06/2007 16:20:51, 3830, 709,  22.05,   7.17,   6.14
06/06/2007 16:21:52, 3830, 706,  32.00,  10.41,   6.15
06/06/2007 16:21:52, 3830, 707,   6.89,   2.23,   6.11
06/06/2007 16:21:52, 3830, 708,  21.46,   6.97,   6.13
06/06/2007 16:21:52, 3830, 709,  21.88,   7.11,   6.14
06/06/2007 16:22:52, 3830, 706,  31.81,  10.35,   6.15
06/06/2007 16:22:52, 3830, 707,   6.89,   2.24,   6.11
06/06/2007 16:22:52, 3830, 708,  21.44,   6.97,   6.13
06/06/2007 16:22:52, 3830, 709,  21.94,   7.13,   6.14
06/06/2007 16:23:51, 3830, 706,  32.05,  10.43,   6.16
06/06/2007 16:23:51, 3830, 707,   6.94,   2.25,   6.11
06/06/2007 16:23:51, 3830, 708,  21.46,   6.98,   6.13
06/06/2007 16:23:51, 3830, 709,  21.82,   7.09,   6.15
06/06/2007 16:24:52, 3830, 706,  31.78,  10.34,   6.16
06/06/2007 16:24:52, 3830, 707,   6.89,   2.24,   6.11
06/06/2007 16:24:52, 3830, 708,  21.44,   6.97,   6.13
06/06/2007 16:24:52, 3830, 709,  21.94,   7.13,   6.15
06/06/2007 16:25:52, 3830, 706,  31.99,  10.41,   6.16
06/06/2007 16:25:52, 3830, 707,   6.86,   2.23,   6.11
06/06/2007 16:25:52, 3830, 708,  21.47,   6.98,   6.13
06/06/2007 16:25:52, 3830, 709,  21.82,   7.09,   6.15
06/06/2007 16:26:51, 3830, 706,  31.84,  10.36,   6.16
06/06/2007 16:26:51, 3830, 707,   6.83,   2.22,   6.11
06/06/2007 16:26:51, 3830, 708,  21.44,   6.97,   6.13
06/06/2007 16:26:52, 3830, 709,  21.99,   7.15,   6.15
06/06/2007 16:27:52, 3830, 706,  31.99,  10.40,   6.16
06/06/2007 16:27:52, 3830, 707,   6.83,   2.22,   6.11
06/06/2007 16:27:52, 3830, 708,  21.47,   6.98,   6.13
06/06/2007 16:27:52, 3830, 709,  21.82,   7.09,   6.15
06/06/2007 16:28:52, 3830, 706,  31.80,  10.35,   6.16
06/06/2007 16:28:52, 3830, 707,   6.80,   2.21,   6.12
06/06/2007 16:28:52, 3830, 708,  21.45,   6.97,   6.13
06/06/2007 16:28:52, 3830, 709,  21.90,   7.12,   6.15
06/06/2007 16:29:51, 3830, 706,  32.06,  10.43,   6.16
06/06/2007 16:29:51, 3830, 707,   6.81,   2.21,   6.12
06/06/2007 16:29:51, 3830, 708,  21.48,   6.98,   6.13
06/06/2007 16:29:51, 3830, 709,  21.68,   7.05,   6.15
06/06/2007 16:30:51, 3830, 706,  31.92,  10.39,   6.16
06/06/2007 16:30:51, 3830, 707,   6.81,   2.21,   6.12
06/06/2007 16:30:51, 3830, 708,  21.46,   6.97,   6.13
06/06/2007 16:30:52, 3830, 709,  21.79,   7.08,   6.15
06/06/2007 16:31:52, 3830, 706,  32.09,  10.44,   6.16
06/06/2007 16:31:52, 3830, 707,   6.85,   2.22,   6.12
06/06/2007 16:31:52, 3830, 708,  21.49,   6.98,   6.14
06/06/2007 16:31:52, 3830, 709,  21.68,   7.05,   6.15
06/06/2007 16:32:52, 3830, 706,  32.20,  10.48,   6.16
06/06/2007 16:32:52, 3830, 707,   6.85,   2.22,   6.12
06/06/2007 16:32:52, 3830, 708,  21.47,   6.98,   6.14
06/06/2007 16:32:52, 3830, 709,  21.84,   7.10,   6.16
06/06/2007 16:33:51, 3830, 706,  32.24,  10.49,   6.16
06/06/2007 16:33:51, 3830, 707,   6.84,   2.22,   6.12
06/06/2007 16:33:51, 3830, 708,  21.49,   6.99,   6.14
06/06/2007 16:33:52, 3830, 709,  21.78,   7.08,   6.16
06/06/2007 16:34:52, 3830, 706,  32.20,  10.47,   6.16
06/06/2007 16:34:52, 3830, 707,   6.83,   2.22,   6.12
06/06/2007 16:34:52, 3830, 708,  21.47,   6.98,   6.14
06/06/2007 16:34:52, 3830, 709,  21.90,   7.12,   6.16
06/06/2007 16:35:52, 3830, 706,  32.33,  10.52,   6.17
06/06/2007 16:35:52, 3830, 707,   6.84,   2.22,   6.12
06/06/2007 16:35:52, 3830, 708,  21.51,   6.99,   6.14
06/06/2007 16:35:52, 3830, 709,  21.80,   7.09,   6.16
06/06/2007 16:36:51, 3830, 706,  32.05,  10.43,   6.17
06/06/2007 16:36:51, 3830, 707,   6.86,   2.23,   6.13
06/06/2007 16:36:51, 3830, 708,  21.49,   6.99,   6.14
06/06/2007 16:36:51, 3830, 709,  21.89,   7.12,   6.16
06/06/2007 16:37:52, 3830, 706,  32.25,  10.49,   6.17
06/06/2007 16:37:52, 3830, 707,   6.89,   2.24,   6.13
06/06/2007 16:37:52, 3830, 708,  21.51,   6.99,   6.14
06/06/2007 16:37:52, 3830, 709,  21.80,   7.09,   6.16
06/06/2007 16:38:52, 3830, 706,  32.10,  10.44,   6.17
06/06/2007 16:38:52, 3830, 707,   6.86,   2.23,   6.13
06/06/2007 16:38:52, 3830, 708,  21.50,   6.99,   6.14
06/06/2007 16:38:52, 3830, 709,  22.01,   7.16,   6.16
06/06/2007 16:39:51, 3830, 706,  32.26,  10.50,   6.17
06/06/2007 16:39:51, 3830, 707,   6.86,   2.23,   6.13
06/06/2007 16:39:51, 3830, 708,  21.52,   7.00,   6.14
06/06/2007 16:39:51, 3830, 709,  21.95,   7.14,   6.16
06/06/2007 16:40:52, 3830, 706,  31.93,  10.39,   6.17
06/06/2007 16:40:52, 3830, 707,   6.87,   2.23,   6.13
06/06/2007 16:40:52, 3830, 708,  21.50,   6.99,   6.14
06/06/2007 16:40:52, 3830, 709,  22.05,   7.17,   6.16
06/06/2007 16:41:52, 3830, 706,  32.07,  10.43,   6.17
06/06/2007 16:41:52, 3830, 707,   6.88,   2.23,   6.13
06/06/2007 16:41:52, 3830, 708,  21.53,   7.00,   6.14
06/06/2007 16:41:52, 3830, 709,  21.89,   7.12,   6.16
06/06/2007 16:42:51, 3830, 706,  31.75,  10.33,   6.17
06/06/2007 16:42:51, 3830, 707,   6.93,   2.25,   6.13
06/06/2007 16:42:51, 3830, 708,  21.50,   6.99,   6.14
06/06/2007 16:42:52, 3830, 709,  22.09,   7.18,   6.16
06/06/2007 16:43:52, 3830, 706,  31.99,  10.41,   6.17
06/06/2007 16:43:52, 3830, 707,   6.93,   2.25,   6.13
06/06/2007 16:43:52, 3830, 708,  21.54,   7.00,   6.14
06/06/2007 16:43:52, 3830, 709,  21.95,   7.14,   6.16
06/06/2007 16:44:52, 3830, 706,  31.97,  10.40,   6.16
06/06/2007 16:44:52, 3830, 707,   6.90,   2.24,   6.13
06/06/2007 16:44:52, 3830, 708,  21.51,   6.99,   6.14
06/06/2007 16:44:52, 3830, 709,  22.17,   7.21,   6.16
06/06/2007 16:45:51, 3830, 706,  32.07,  10.43,   6.16
06/06/2007 16:45:51, 3830, 707,   6.90,   2.24,   6.13
06/06/2007 16:45:51, 3830, 708,  21.54,   7.00,   6.14
06/06/2007 16:45:51, 3830, 709,  22.13,   7.20,   6.16
06/06/2007 16:46:51, 3830, 706,  31.78,  10.34,   6.16
06/06/2007 16:46:52, 3830, 707,   6.90,   2.24,   6.13
06/06/2007 16:46:52, 3830, 708,  21.52,   7.00,   6.14
06/06/2007 16:46:52, 3830, 709,  22.19,   7.22,   6.16
06/06/2007 16:47:52, 3830, 706,  31.92,  10.39,   6.16
06/06/2007 16:47:52, 3830, 707,   6.90,   2.24,   6.12
06/06/2007 16:47:52, 3830, 708,  21.55,   7.00,   6.14
06/06/2007 16:47:52, 3830, 709,  22.03,   7.16,   6.16
06/06/2007 16:48:52, 3830, 706,  31.71,  10.32,   6.16
06/06/2007 16:48:52, 3830, 707,   6.91,   2.24,   6.12
06/06/2007 16:48:52, 3830, 708,  21.53,   7.00,   6.14
06/06/2007 16:48:52, 3830, 709,  22.09,   7.18,   6.15
06/06/2007 16:49:51, 3830, 706,  31.85,  10.36,   6.16
06/06/2007 16:49:51, 3830, 707,   6.92,   2.25,   6.12
06/06/2007 16:49:51, 3830, 708,  21.56,   7.01,   6.14
06/06/2007 16:49:51, 3830, 709,  21.96,   7.14,   6.15
06/06/2007 16:50:52, 3830, 706,  31.64,  10.29,   6.16
06/06/2007 16:50:52, 3830, 707,   6.92,   2.25,   6.12
06/06/2007 16:50:52, 3830, 708,  21.54,   7.00,   6.13
06/06/2007 16:50:52, 3830, 709,  21.85,   7.11,   6.15
06/06/2007 16:51:52, 3830, 706,  31.78,  10.34,   6.15
06/06/2007 16:51:52, 3830, 707,   6.94,   2.25,   6.12
06/06/2007 16:51:52, 3830, 708,  21.57,   7.01,   6.13
06/06/2007 16:51:52, 3830, 709,  21.79,   7.09,   6.15
06/06/2007 16:52:52, 3830, 706,  31.58,  10.27,   6.15
06/06/2007 16:52:52, 3830, 707,   6.94,   2.25,   6.12
06/06/2007 16:52:52, 3830, 708,  21.55,   7.00,   6.13
06/06/2007 16:52:52, 3830, 709,  21.93,   7.13,   6.15
06/06/2007 16:53:51, 3830, 706,  31.81,  10.35,   6.15
06/06/2007 16:53:51, 3830, 707,   6.93,   2.25,   6.11
06/06/2007 16:53:51, 3830, 708,  21.58,   7.01,   6.13
06/06/2007 16:53:51, 3830, 709,  21.83,   7.10,   6.14
06/06/2007 16:54:52, 3830, 706,  31.59,  10.27,   6.15
06/06/2007 16:54:52, 3830, 707,   6.93,   2.25,   6.11
06/06/2007 16:54:52, 3830, 708,  21.56,   7.01,   6.12
06/06/2007 16:54:52, 3830, 709,  21.89,   7.12,   6.14
06/06/2007 16:55:52, 3830, 706,  31.78,  10.33,   6.14
06/06/2007 16:55:52, 3830, 707,   6.98,   2.26,   6.11
06/06/2007 16:55:52, 3830, 708,  21.59,   7.01,   6.12
06/06/2007 16:55:52, 3830, 709,  21.70,   7.06,   6.14
06/06/2007 16:56:52, 3830, 706,  31.82,  10.35,   6.14
06/06/2007 16:56:52, 3830, 707,   6.97,   2.26,   6.11
06/06/2007 16:56:52, 3830, 708,  21.56,   7.01,   6.12
06/06/2007 16:56:52, 3830, 709,  21.81,   7.09,   6.14
06/06/2007 16:57:51, 3830, 706,  32.16,  10.46,   6.14
06/06/2007 16:57:51, 3830, 707,   6.97,   2.26,   6.11
06/06/2007 16:57:51, 3830, 708,  21.60,   7.02,   6.12
06/06/2007 16:57:51, 3830, 709,  21.79,   7.08,   6.14
06/06/2007 16:58:52, 3830, 706,  32.05,  10.42,   6.14
06/06/2007 16:58:52, 3830, 707,   6.99,   2.27,   6.10
06/06/2007 16:58:52, 3830, 708,  21.57,   7.01,   6.12
06/06/2007 16:58:52, 3830, 709,  21.86,   7.10,   6.13
06/06/2007 16:59:52, 3830, 706,  32.19,  10.46,   6.14
06/06/2007 16:59:52, 3830, 707,   6.98,   2.27,   6.10
06/06/2007 16:59:52, 3830, 708,  21.60,   7.02,   6.11
06/06/2007 16:59:52, 3830, 709,  21.63,   7.03,   6.13
06/06/2007 17:00:52, 3830, 706,  31.94,  10.38,   6.13
06/06/2007 17:00:52, 3830, 707,   6.97,   2.26,   6.10
06/06/2007 17:00:52, 3830, 708,  21.59,   7.01,   6.11
06/06/2007 17:00:52, 3830, 709,  21.76,   7.07,   6.13
06/06/2007 17:01:51, 3830, 706,  32.09,  10.43,   6.13
06/06/2007 17:01:51, 3830, 707,   6.99,   2.27,   6.10
06/06/2007 17:01:51, 3830, 708,  21.62,   7.02,   6.11
06/06/2007 17:01:51, 3830, 709,  21.72,   7.06,   6.13
06/06/2007 17:02:52, 3830, 706,  31.71,  10.31,   6.13
06/06/2007 17:02:52, 3830, 707,   7.01,   2.28,   6.10
06/06/2007 17:02:52, 3830, 708,  21.59,   7.01,   6.11
06/06/2007 17:02:52, 3830, 709,  21.94,   7.13,   6.12
06/06/2007 17:03:52, 3830, 706,  31.91,  10.37,   6.13
06/06/2007 17:03:52, 3830, 707,   7.02,   2.28,   6.09
06/06/2007 17:03:52, 3830, 708,  21.63,   7.03,   6.11
06/06/2007 17:03:52, 3830, 709,  21.82,   7.09,   6.12
06/06/2007 17:04:51, 3830, 706,  31.74,  10.32,   6.12
06/06/2007 17:04:51, 3830, 707,   6.98,   2.26,   6.09
06/06/2007 17:04:51, 3830, 708,  21.61,   7.02,   6.10
06/06/2007 17:04:51, 3830, 709,  21.87,   7.11,   6.12
06/06/2007 17:05:52, 3830, 706,  31.86,  10.36,   6.12
06/06/2007 17:05:52, 3830, 707,   7.00,   2.27,   6.09
06/06/2007 17:05:52, 3830, 708,  21.64,   7.03,   6.10
06/06/2007 17:05:52, 3830, 709,  21.80,   7.08,   6.12
06/06/2007 17:06:52, 3830, 706,  31.81,  10.34,   6.12
06/06/2007 17:06:52, 3830, 707,   7.03,   2.28,   6.09
06/06/2007 17:06:52, 3830, 708,  21.60,   7.02,   6.10
06/06/2007 17:06:52, 3830, 709,  21.74,   7.06,   6.11
06/06/2007 17:07:51, 3830, 706,  32.01,  10.40,   6.12
06/06/2007 17:07:51, 3830, 707,   7.01,   2.27,   6.09
06/06/2007 17:07:51, 3830, 708,  21.64,   7.03,   6.10
06/06/2007 17:07:52, 3830, 709,  21.69,   7.05,   6.11
06/06/2007 17:08:52, 3830, 706,  31.87,  10.36,   6.11
06/06/2007 17:08:52, 3830, 707,   6.98,   2.27,   6.08
06/06/2007 17:08:52, 3830, 708,  21.62,   7.02,   6.09
06/06/2007 17:08:52, 3830, 709,  21.91,   7.12,   6.11
06/06/2007 17:09:52, 3830, 706,  32.05,  10.41,   6.11
06/06/2007 17:09:52, 3830, 707,   6.97,   2.26,   6.08
06/06/2007 17:09:52, 3830, 708,  21.65,   7.03,   6.09
06/06/2007 17:09:52, 3830, 709,  21.91,   7.12,   6.11
06/06/2007 17:10:51, 3830, 706,  31.78,  10.33,   6.11
06/06/2007 17:10:51, 3830, 707,   6.95,   2.25,   6.08
06/06/2007 17:10:51, 3830, 708,  21.63,   7.02,   6.09
06/06/2007 17:10:51, 3830, 709,  22.04,   7.16,   6.11
06/06/2007 17:11:51, 3830, 706,  31.92,  10.37,   6.11
06/06/2007 17:11:52, 3830, 707,   6.99,   2.27,   6.08
06/06/2007 17:11:52, 3830, 708,  21.66,   7.03,   6.09
06/06/2007 17:11:52, 3830, 709,  21.89,   7.11,   6.11
06/06/2007 17:12:52, 3830, 706,  31.65,  10.28,   6.11
06/06/2007 17:12:52, 3830, 707,   6.96,   2.26,   6.08
06/06/2007 17:12:52, 3830, 708,  21.64,   7.03,   6.09
06/06/2007 17:12:52, 3830, 709,  22.14,   7.19,   6.10
06/06/2007 17:13:52, 3830, 706,  31.83,  10.34,   6.10
06/06/2007 17:13:52, 3830, 707,   7.01,   2.27,   6.08
06/06/2007 17:13:52, 3830, 708,  21.66,   7.03,   6.09
06/06/2007 17:13:52, 3830, 709,  22.01,   7.15,   6.10
06/06/2007 17:14:51, 3830, 706,  31.75,  10.32,   6.10
06/06/2007 17:14:51, 3830, 707,   6.98,   2.26,   6.07
06/06/2007 17:14:51, 3830, 708,  21.64,   7.03,   6.08
06/06/2007 17:14:51, 3830, 709,  22.10,   7.18,   6.10
06/06/2007 17:15:52, 3830, 706,  31.86,  10.35,   6.10
06/06/2007 17:15:52, 3830, 707,   7.00,   2.27,   6.07
06/06/2007 17:15:52, 3830, 708,  21.67,   7.04,   6.08
06/06/2007 17:15:52, 3830, 709,  22.09,   7.18,   6.10
06/06/2007 17:16:52, 3830, 706,  31.73,  10.31,   6.10
06/06/2007 17:16:52, 3830, 707,   6.98,   2.26,   6.07
06/06/2007 17:16:52, 3830, 708,  21.65,   7.03,   6.08
06/06/2007 17:16:52, 3830, 709,  22.10,   7.18,   6.10
06/06/2007 17:17:51, 3830, 706,  31.80,  10.33,   6.10
06/06/2007 17:17:51, 3830, 707,   6.96,   2.26,   6.07
06/06/2007 17:17:51, 3830, 708,  21.68,   7.04,   6.08
06/06/2007 17:17:51, 3830, 709,  22.02,   7.15,   6.09
06/06/2007 17:18:52, 3830, 706,  31.64,  10.28,   6.09
06/06/2007 17:18:52, 3830, 707,   6.95,   2.25,   6.07
06/06/2007 17:18:52, 3830, 708,  21.66,   7.03,   6.08
06/06/2007 17:18:52, 3830, 709,  22.08,   7.17,   6.09
06/06/2007 17:19:52, 3830, 706,  31.78,  10.32,   6.09
06/06/2007 17:19:52, 3830, 707,   6.99,   2.26,   6.06
06/06/2007 17:19:52, 3830, 708,  21.69,   7.04,   6.07
06/06/2007 17:19:52, 3830, 709,  21.91,   7.12,   6.09
06/06/2007 17:20:51, 3830, 706,  31.64,  10.28,   6.09
06/06/2007 17:20:51, 3830, 707,   7.01,   2.27,   6.06
06/06/2007 17:20:51, 3830, 708,  21.67,   7.03,   6.07
06/06/2007 17:20:52, 3830, 709,  22.08,   7.17,   6.09
06/06/2007 17:21:52, 3830, 706,  31.86,  10.35,   6.09
06/06/2007 17:21:52, 3830, 707,   7.02,   2.28,   6.06
06/06/2007 17:21:52, 3830, 708,  21.70,   7.04,   6.07
06/06/2007 17:21:52, 3830, 709,  21.96,   7.13,   6.09
06/06/2007 17:22:52, 3830, 706,  31.85,  10.34,   6.08
06/06/2007 17:22:52, 3830, 707,   7.00,   2.27,   6.06
06/06/2007 17:22:52, 3830, 708,  21.67,   7.03,   6.07
06/06/2007 17:22:52, 3830, 709,  22.05,   7.16,   6.08
06/06/2007 17:23:51, 3830, 706,  32.13,  10.43,   6.08
06/06/2007 17:23:51, 3830, 707,   7.00,   2.27,   6.06
06/06/2007 17:23:51, 3830, 708,  21.71,   7.04,   6.07
06/06/2007 17:23:51, 3830, 709,  21.91,   7.11,   6.08
06/06/2007 17:24:51, 3830, 706,  31.80,  10.32,   6.08
06/06/2007 17:24:51, 3830, 707,   6.98,   2.26,   6.05
06/06/2007 17:24:52, 3830, 708,  21.67,   7.03,   6.06
06/06/2007 17:24:52, 3830, 709,  22.04,   7.16,   6.08
06/06/2007 17:25:52, 3830, 706,  32.04,  10.40,   6.08
06/06/2007 17:25:52, 3830, 707,   7.00,   2.27,   6.05
06/06/2007 17:25:52, 3830, 708,  21.71,   7.04,   6.06
06/06/2007 17:25:52, 3830, 709,  21.99,   7.14,   6.08
06/06/2007 17:26:52, 3830, 706,  31.76,  10.31,   6.08
06/06/2007 17:26:52, 3830, 707,   7.00,   2.27,   6.05
06/06/2007 17:26:52, 3830, 708,  21.69,   7.04,   6.06
06/06/2007 17:26:52, 3830, 709,  22.01,   7.14,   6.08
06/06/2007 17:27:51, 3830, 706,  31.99,  10.38,   6.07
06/06/2007 17:27:51, 3830, 707,   7.02,   2.28,   6.05
06/06/2007 17:27:52, 3830, 708,  21.72,   7.05,   6.06
06/06/2007 17:27:52, 3830, 709,  21.88,   7.10,   6.07
06/06/2007 17:28:52, 3830, 706,  31.92,  10.36,   6.07
06/06/2007 17:28:52, 3830, 707,   7.00,   2.27,   6.05
06/06/2007 17:28:52, 3830, 708,  21.69,   7.04,   6.06
06/06/2007 17:28:52, 3830, 709,  21.97,   7.13,   6.07
06/06/2007 17:29:52, 3830, 706,  32.02,  10.40,   6.07
06/06/2007 17:29:52, 3830, 707,   7.01,   2.27,   6.04
06/06/2007 17:29:52, 3830, 708,  21.73,   7.05,   6.05
06/06/2007 17:29:52, 3830, 709,  21.91,   7.11,   6.07
06/06/2007 17:30:51, 3830, 706,  31.84,  10.33,   6.07
06/06/2007 17:30:51, 3830, 707,   6.98,   2.26,   6.04
06/06/2007 17:30:51, 3830, 708,  21.71,   7.04,   6.05
06/06/2007 17:30:51, 3830, 709,  22.00,   7.14,   6.07
06/06/2007 17:31:52, 3830, 706,  32.08,  10.41,   6.07
06/06/2007 17:31:52, 3830, 707,   6.99,   2.27,   6.04
06/06/2007 17:31:52, 3830, 708,  21.74,   7.05,   6.05
06/06/2007 17:31:52, 3830, 709,  21.93,   7.12,   6.07
06/06/2007 17:32:52, 3830, 706,  32.13,  10.43,   6.06
06/06/2007 17:32:52, 3830, 707,   6.98,   2.26,   6.04
06/06/2007 17:32:52, 3830, 708,  21.70,   7.04,   6.05
06/06/2007 17:32:52, 3830, 709,  22.03,   7.15,   6.06
06/06/2007 17:33:51, 3830, 706,  32.20,  10.45,   6.06
06/06/2007 17:33:51, 3830, 707,   7.00,   2.27,   6.04
06/06/2007 17:33:51, 3830, 708,  21.74,   7.05,   6.05
06/06/2007 17:33:51, 3830, 709,  21.95,   7.12,   6.06
06/06/2007 17:34:52, 3830, 706,  31.85,  10.34,   6.06
06/06/2007 17:34:52, 3830, 707,   6.99,   2.26,   6.04
06/06/2007 17:34:52, 3830, 708,  21.71,   7.04,   6.04
06/06/2007 17:34:52, 3830, 709,  22.08,   7.16,   6.06
06/06/2007 17:35:52, 3830, 706,  31.91,  10.36,   6.06
06/06/2007 17:35:52, 3830, 707,   7.01,   2.27,   6.03
06/06/2007 17:35:52, 3830, 708,  21.75,   7.05,   6.04
06/06/2007 17:35:52, 3830, 709,  21.94,   7.12,   6.06
06/06/2007 17:36:51, 3830, 706,  31.71,  10.29,   6.06
06/06/2007 17:36:51, 3830, 707,   7.00,   2.27,   6.03
06/06/2007 17:36:51, 3830, 708,  21.74,   7.05,   6.04
06/06/2007 17:36:52, 3830, 709,  22.02,   7.15,   6.06
06/06/2007 17:37:52, 3830, 706,  31.73,  10.30,   6.06
06/06/2007 17:37:52, 3830, 707,   7.01,   2.27,   6.03
06/06/2007 17:37:52, 3830, 708,  21.75,   7.06,   6.04
06/06/2007 17:37:52, 3830, 709,  22.02,   7.14,   6.06
06/06/2007 17:38:52, 3830, 706,  31.66,  10.27,   6.05
06/06/2007 17:38:52, 3830, 707,   6.99,   2.26,   6.03
06/06/2007 17:38:52, 3830, 708,  21.73,   7.05,   6.04
06/06/2007 17:38:52, 3830, 709,  22.08,   7.16,   6.05
06/06/2007 17:39:51, 3830, 706,  31.81,  10.32,   6.05
06/06/2007 17:39:51, 3830, 707,   7.01,   2.27,   6.03
06/06/2007 17:39:51, 3830, 708,  21.77,   7.06,   6.04
06/06/2007 17:39:51, 3830, 709,  21.99,   7.13,   6.05
06/06/2007 17:40:51, 3830, 706,  31.74,  10.30,   6.05
06/06/2007 17:40:52, 3830, 707,   7.02,   2.27,   6.03
06/06/2007 17:40:52, 3830, 708,  21.74,   7.05,   6.03
06/06/2007 17:40:52, 3830, 709,  22.07,   7.16,   6.05
06/06/2007 17:41:52, 3830, 706,  31.99,  10.38,   6.05
06/06/2007 17:41:52, 3830, 707,   7.01,   2.27,   6.02
06/06/2007 17:41:52, 3830, 708,  21.77,   7.06,   6.03
06/06/2007 17:41:52, 3830, 709,  21.81,   7.08,   6.05
06/06/2007 17:42:52, 3830, 706,  31.79,  10.31,   6.05
06/06/2007 17:42:52, 3830, 707,   7.02,   2.27,   6.02
06/06/2007 17:42:52, 3830, 708,  21.75,   7.05,   6.03
06/06/2007 17:42:52, 3830, 709,  21.82,   7.08,   6.05
06/06/2007 17:43:51, 3830, 706,  32.12,  10.42,   6.05
06/06/2007 17:43:51, 3830, 707,   7.03,   2.28,   6.02
06/06/2007 17:43:51, 3830, 708,  21.78,   7.06,   6.03
06/06/2007 17:43:51, 3830, 709,  21.76,   7.06,   6.05
06/06/2007 17:44:52, 3830, 706,  31.89,  10.35,   6.04
06/06/2007 17:44:52, 3830, 707,   7.05,   2.28,   6.02
06/06/2007 17:44:52, 3830, 708,  21.75,   7.05,   6.03
06/06/2007 17:44:52, 3830, 709,  21.89,   7.10,   6.05
06/06/2007 17:45:52, 3830, 706,  32.14,  10.43,   6.04
06/06/2007 17:45:52, 3830, 707,   7.05,   2.28,   6.02
06/06/2007 17:45:52, 3830, 708,  21.78,   7.06,   6.03
06/06/2007 17:45:52, 3830, 709,  21.83,   7.08,   6.04
06/06/2007 17:46:52, 3830, 706,  31.93,  10.36,   6.04
06/06/2007 17:46:52, 3830, 707,   7.05,   2.28,   6.02
06/06/2007 17:46:52, 3830, 708,  21.75,   7.05,   6.03
06/06/2007 17:46:52, 3830, 709,  21.91,   7.11,   6.04
06/06/2007 17:47:51, 3830, 706,  32.02,  10.39,   6.04
06/06/2007 17:47:51, 3830, 707,   7.04,   2.28,   6.02
06/06/2007 17:47:51, 3830, 708,  21.79,   7.06,   6.03
06/06/2007 17:47:51, 3830, 709,  21.79,   7.07,   6.04
06/06/2007 17:48:52, 3830, 706,  31.74,  10.30,   6.04
06/06/2007 17:48:52, 3830, 707,   7.05,   2.28,   6.02
06/06/2007 17:48:52, 3830, 708,  21.76,   7.05,   6.02
06/06/2007 17:48:52, 3830, 709,  21.87,   7.09,   6.04
06/06/2007 17:49:52, 3830, 706,  31.98,  10.37,   6.04
06/06/2007 17:49:52, 3830, 707,   7.03,   2.28,   6.01
06/06/2007 17:49:52, 3830, 708,  21.79,   7.06,   6.02
06/06/2007 17:49:52, 3830, 709,  21.83,   7.08,   6.04
06/06/2007 17:50:51, 3830, 706,  31.73,  10.29,   6.04
06/06/2007 17:50:51, 3830, 707,   7.07,   2.29,   6.01
06/06/2007 17:50:51, 3830, 708,  21.78,   7.06,   6.02
06/06/2007 17:50:51, 3830, 709,  21.95,   7.12,   6.04
06/06/2007 17:51:52, 3830, 706,  32.00,  10.38,   6.03
06/06/2007 17:51:52, 3830, 707,   7.06,   2.29,   6.01
06/06/2007 17:51:52, 3830, 708,  21.80,   7.07,   6.02
06/06/2007 17:51:52, 3830, 709,  21.81,   7.07,   6.04
06/06/2007 17:52:52, 3830, 706,  31.73,  10.29,   6.03
06/06/2007 17:52:52, 3830, 707,   7.09,   2.30,   6.01
06/06/2007 17:52:52, 3830, 708,  21.78,   7.06,   6.02
06/06/2007 17:52:52, 3830, 709,  21.98,   7.13,   6.04
06/06/2007 17:53:51, 3830, 706,  31.88,  10.34,   6.03
06/06/2007 17:53:51, 3830, 707,   7.06,   2.29,   6.01
06/06/2007 17:53:51, 3830, 708,  21.82,   7.07,   6.02
06/06/2007 17:53:52, 3830, 709,  21.79,   7.07,   6.03
06/06/2007 17:54:52, 3830, 706,  31.72,  10.29,   6.03
06/06/2007 17:54:52, 3830, 707,   7.01,   2.27,   6.01
06/06/2007 17:54:52, 3830, 708,  21.78,   7.06,   6.02
06/06/2007 17:54:52, 3830, 709,  21.86,   7.09,   6.03
06/06/2007 17:55:52, 3830, 706,  31.82,  10.32,   6.03
06/06/2007 17:55:52, 3830, 707,   7.03,   2.28,   6.01
06/06/2007 17:55:52, 3830, 708,  21.82,   7.07,   6.01
06/06/2007 17:55:52, 3830, 709,  21.81,   7.07,   6.03
06/06/2007 17:56:51, 3830, 706,  31.67,  10.27,   6.03
06/06/2007 17:56:51, 3830, 707,   7.01,   2.27,   6.01
06/06/2007 17:56:51, 3830, 708,  21.79,   7.06,   6.01
06/06/2007 17:56:51, 3830, 709,  21.87,   7.09,   6.03
06/06/2007 17:57:52, 3830, 706,  31.87,  10.34,   6.03
06/06/2007 17:57:52, 3830, 707,   7.01,   2.27,   6.00
06/06/2007 17:57:52, 3830, 708,  21.82,   7.07,   6.01
06/06/2007 17:57:52, 3830, 709,  21.76,   7.06,   6.03
06/06/2007 17:58:52, 3830, 706,  31.87,  10.33,   6.03
06/06/2007 17:58:52, 3830, 707,   6.98,   2.26,   6.00
06/06/2007 17:58:52, 3830, 708,  21.79,   7.06,   6.01
06/06/2007 17:58:52, 3830, 709,  21.90,   7.10,   6.03
06/06/2007 17:59:51, 3830, 706,  31.84,  10.33,   6.02
06/06/2007 17:59:51, 3830, 707,   6.99,   2.26,   6.00
06/06/2007 17:59:51, 3830, 708,  21.83,   7.08,   6.01
06/06/2007 17:59:51, 3830, 709,  21.83,   7.08,   6.03
06/06/2007 18:00:52, 3830, 706,  31.75,  10.29,   6.02
06/06/2007 18:00:52, 3830, 707,   6.97,   2.26,   6.00
06/06/2007 18:00:52, 3830, 708,  21.80,   7.07,   6.01
06/06/2007 18:00:52, 3830, 709,  21.95,   7.12,   6.03
06/06/2007 18:01:52, 3830, 706,  31.91,  10.35,   6.02
06/06/2007 18:01:52, 3830, 707,   7.00,   2.26,   6.00
06/06/2007 18:01:52, 3830, 708,  21.83,   7.08,   6.01
06/06/2007 18:01:52, 3830, 709,  21.77,   7.06,   6.02
06/06/2007 18:02:51, 3830, 706,  31.72,  10.28,   6.02
06/06/2007 18:02:51, 3830, 707,   6.97,   2.25,   6.00
06/06/2007 18:02:51, 3830, 708,  21.81,   7.07,   6.01
06/06/2007 18:02:52, 3830, 709,  21.86,   7.09,   6.02
06/06/2007 18:03:52, 3830, 706,  31.79,  10.31,   6.02
06/06/2007 18:03:52, 3830, 707,   6.96,   2.25,   6.00
06/06/2007 18:03:52, 3830, 708,  21.83,   7.07,   6.01
06/06/2007 18:03:52, 3830, 709,  21.69,   7.03,   6.02
06/06/2007 18:04:52, 3830, 706,  31.59,  10.24,   6.02
06/06/2007 18:04:52, 3830, 707,   6.98,   2.26,   6.00
06/06/2007 18:04:52, 3830, 708,  21.81,   7.07,   6.00
06/06/2007 18:04:52, 3830, 709,  21.75,   7.05,   6.02
06/06/2007 18:05:51, 3830, 706,  31.74,  10.29,   6.02
06/06/2007 18:05:51, 3830, 707,   7.00,   2.27,   6.00
06/06/2007 18:05:51, 3830, 708,  21.84,   7.08,   6.00
06/06/2007 18:05:51, 3830, 709,  21.68,   7.03,   6.02
06/06/2007 18:06:51, 3830, 706,  31.79,  10.31,   6.02
06/06/2007 18:06:52, 3830, 707,   6.99,   2.26,   5.99
06/06/2007 18:06:52, 3830, 708,  21.82,   7.07,   6.00
06/06/2007 18:06:52, 3830, 709,  21.76,   7.05,   6.02
06/06/2007 18:07:52, 3830, 706,  32.03,  10.38,   6.01
06/06/2007 18:07:52, 3830, 707,   7.00,   2.27,   5.99
06/06/2007 18:07:52, 3830, 708,  21.84,   7.08,   6.00
06/06/2007 18:07:52, 3830, 709,  21.76,   7.05,   6.02
06/06/2007 18:08:52, 3830, 706,  31.92,  10.35,   6.01
06/06/2007 18:08:52, 3830, 707,   6.98,   2.26,   5.99
06/06/2007 18:08:52, 3830, 708,  21.83,   7.07,   6.00
06/06/2007 18:08:52, 3830, 709,  21.86,   7.08,   6.02
06/06/2007 18:09:51, 3830, 706,  32.01,  10.38,   6.01
06/06/2007 18:09:51, 3830, 707,   6.98,   2.26,   5.99
06/06/2007 18:09:51, 3830, 708,  21.85,   7.08,   6.00
06/06/2007 18:09:51, 3830, 709,  21.74,   7.05,   6.01
06/06/2007 18:10:52, 3830, 706,  31.61,  10.25,   6.01
06/06/2007 18:10:52, 3830, 707,   6.99,   2.26,   5.99
06/06/2007 18:10:52, 3830, 708,  21.83,   7.07,   6.00
06/06/2007 18:10:52, 3830, 709,  21.89,   7.10,   6.01
06/06/2007 18:11:52, 3830, 706,  31.78,  10.30,   6.01
06/06/2007 18:11:52, 3830, 707,   7.00,   2.27,   5.99
06/06/2007 18:11:52, 3830, 708,  21.86,   7.08,   6.00
06/06/2007 18:11:52, 3830, 709,  21.80,   7.07,   6.01
06/06/2007 18:12:52, 3830, 706,  31.59,  10.24,   6.01
06/06/2007 18:12:52, 3830, 707,   7.01,   2.27,   5.99
06/06/2007 18:12:52, 3830, 708,  21.84,   7.08,   6.00
06/06/2007 18:12:52, 3830, 709,  21.96,   7.12,   6.01
06/06/2007 18:13:51, 3830, 706,  31.85,  10.32,   6.01
06/06/2007 18:13:51, 3830, 707,   7.05,   2.28,   5.99
06/06/2007 18:13:51, 3830, 708,  21.86,   7.08,   5.99
06/06/2007 18:13:51, 3830, 709,  21.88,   7.09,   6.01
06/06/2007 18:14:52, 3830, 706,  31.69,  10.27,   6.01
06/06/2007 18:14:52, 3830, 707,   7.03,   2.27,   5.98
06/06/2007 18:14:52, 3830, 708,  21.85,   7.08,   5.99
06/06/2007 18:14:52, 3830, 709,  21.96,   7.12,   6.01
06/06/2007 18:15:52, 3830, 706,  31.89,  10.34,   6.00
06/06/2007 18:15:52, 3830, 707,   7.02,   2.27,   5.98
06/06/2007 18:15:52, 3830, 708,  21.87,   7.09,   5.99
06/06/2007 18:15:52, 3830, 709,  21.93,   7.11,   6.01
06/06/2007 18:16:51, 3830, 706,  31.94,  10.35,   6.00
06/06/2007 18:16:51, 3830, 707,   7.01,   2.27,   5.98
06/06/2007 18:16:51, 3830, 708,  21.86,   7.08,   5.99
06/06/2007 18:16:51, 3830, 709,  22.07,   7.15,   6.01
06/06/2007 18:17:52, 3830, 706,  32.15,  10.42,   6.00
06/06/2007 18:17:52, 3830, 707,   7.00,   2.27,   5.98
06/06/2007 18:17:52, 3830, 708,  21.88,   7.09,   5.99
06/06/2007 18:17:52, 3830, 709,  22.01,   7.13,   6.01
06/06/2007 18:18:52, 3830, 706,  31.98,  10.36,   6.00
06/06/2007 18:18:52, 3830, 707,   6.98,   2.26,   5.98
06/06/2007 18:18:52, 3830, 708,  21.85,   7.08,   5.99
06/06/2007 18:18:52, 3830, 709,  22.20,   7.19,   6.01
06/06/2007 18:19:51, 3830, 706,  32.09,  10.40,   6.00
06/06/2007 18:19:51, 3830, 707,   6.99,   2.26,   5.98
06/06/2007 18:19:51, 3830, 708,  21.89,   7.09,   5.99
06/06/2007 18:19:51, 3830, 709,  22.04,   7.14,   6.01
06/06/2007 18:20:51, 3830, 706,  31.99,  10.37,   6.00
06/06/2007 18:20:51, 3830, 707,   7.01,   2.27,   5.98
06/06/2007 18:20:51, 3830, 708,  21.86,   7.08,   5.99
06/06/2007 18:20:52, 3830, 709,  22.17,   7.18,   6.00
06/06/2007 18:21:52, 3830, 706,  32.29,  10.46,   6.00
06/06/2007 18:21:52, 3830, 707,   7.03,   2.27,   5.98
06/06/2007 18:21:52, 3830, 708,  21.88,   7.09,   5.99
06/06/2007 18:21:52, 3830, 709,  22.02,   7.13,   6.00
06/06/2007 18:22:52, 3830, 706,  31.88,  10.33,   6.00
06/06/2007 18:22:52, 3830, 707,   7.00,   2.27,   5.98
06/06/2007 18:22:52, 3830, 708,  21.87,   7.08,   5.99
06/06/2007 18:22:52, 3830, 709,  22.10,   7.16,   6.00
06/06/2007 18:23:51, 3830, 706,  31.91,  10.34,   6.00
06/06/2007 18:23:51, 3830, 707,   7.01,   2.27,   5.98
06/06/2007 18:23:51, 3830, 708,  21.89,   7.09,   5.98
06/06/2007 18:23:51, 3830, 709,  22.02,   7.14,   6.00
06/06/2007 18:24:51, 3830, 706,  31.71,  10.28,   6.00
06/06/2007 18:24:52, 3830, 707,   7.01,   2.27,   5.98
06/06/2007 18:24:52, 3830, 708,  21.87,   7.08,   5.98
06/06/2007 18:24:52, 3830, 709,  22.10,   7.16,   6.00
06/06/2007 18:25:52, 3830, 706,  31.72,  10.28,   5.99
06/06/2007 18:25:52, 3830, 707,   7.00,   2.26,   5.97
06/06/2007 18:25:52, 3830, 708,  21.91,   7.10,   5.98
06/06/2007 18:25:52, 3830, 709,  22.00,   7.13,   6.00
06/06/2007 18:26:52, 3830, 706,  31.61,  10.24,   5.99
06/06/2007 18:26:52, 3830, 707,   6.98,   2.26,   5.97
06/06/2007 18:26:52, 3830, 708,  21.87,   7.08,   5.98
06/06/2007 18:26:52, 3830, 709,  22.10,   7.16,   6.00
06/06/2007 18:27:51, 3830, 706,  31.71,  10.27,   5.99
06/06/2007 18:27:51, 3830, 707,   6.97,   2.26,   5.97
06/06/2007 18:27:51, 3830, 708,  21.90,   7.09,   5.98
06/06/2007 18:27:51, 3830, 709,  21.95,   7.11,   6.00
06/06/2007 18:28:52, 3830, 706,  31.39,  10.17,   5.99
06/06/2007 18:28:52, 3830, 707,   6.97,   2.25,   5.97
06/06/2007 18:28:52, 3830, 708,  21.89,   7.09,   5.98
06/06/2007 18:28:52, 3830, 709,  21.96,   7.11,   6.00
06/06/2007 18:29:52, 3830, 706,  31.62,  10.25,   5.99
06/06/2007 18:29:52, 3830, 707,   6.99,   2.26,   5.97
06/06/2007 18:29:52, 3830, 708,  21.91,   7.10,   5.98
06/06/2007 18:29:52, 3830, 709,  21.77,   7.05,   6.00
06/06/2007 18:30:52, 3830, 706,  31.86,  10.32,   5.99
06/06/2007 18:30:52, 3830, 707,   7.00,   2.26,   5.97
06/06/2007 18:30:52, 3830, 708,  21.89,   7.09,   5.98
06/06/2007 18:30:52, 3830, 709,  21.92,   7.10,   5.99
06/06/2007 18:31:51, 3830, 706,  32.00,  10.37,   5.99
06/06/2007 18:31:51, 3830, 707,   7.00,   2.26,   5.97
06/06/2007 18:31:51, 3830, 708,  21.92,   7.10,   5.98
06/06/2007 18:31:51, 3830, 709,  21.85,   7.08,   5.99
06/06/2007 18:32:52, 3830, 706,  31.76,  10.29,   5.99
06/06/2007 18:32:52, 3830, 707,   7.00,   2.26,   5.97
06/06/2007 18:32:52, 3830, 708,  21.90,   7.09,   5.98
06/06/2007 18:32:52, 3830, 709,  22.01,   7.13,   5.99
06/06/2007 18:33:52, 3830, 706,  31.94,  10.35,   5.99
06/06/2007 18:33:52, 3830, 707,   7.03,   2.27,   5.97
06/06/2007 18:33:52, 3830, 708,  21.93,   7.10,   5.98
06/06/2007 18:33:52, 3830, 709,  21.91,   7.10,   5.99
06/06/2007 18:34:51, 3830, 706,  31.60,  10.24,   5.99
06/06/2007 18:34:51, 3830, 707,   7.04,   2.28,   5.97
06/06/2007 18:34:51, 3830, 708,  21.90,   7.09,   5.97
06/06/2007 18:34:51, 3830, 709,  22.05,   7.14,   5.99
06/06/2007 18:35:52, 3830, 706,  31.72,  10.28,   5.99
06/06/2007 18:35:52, 3830, 707,   7.07,   2.29,   5.97
06/06/2007 18:35:52, 3830, 708,  21.93,   7.10,   5.97
06/06/2007 18:35:52, 3830, 709,  21.99,   7.13,   5.99
06/06/2007 18:36:52, 3830, 706,  31.67,  10.26,   5.98
06/06/2007 18:36:52, 3830, 707,   7.05,   2.28,   5.96
06/06/2007 18:36:52, 3830, 708,  21.91,   7.09,   5.97
06/06/2007 18:36:52, 3830, 709,  22.02,   7.13,   5.99
06/06/2007 18:37:51, 3830, 706,  31.94,  10.35,   5.98
06/06/2007 18:37:51, 3830, 707,   7.05,   2.28,   5.96
06/06/2007 18:37:51, 3830, 708,  21.94,   7.10,   5.97
06/06/2007 18:37:51, 3830, 709,  21.95,   7.11,   5.99
06/06/2007 18:38:52, 3830, 706,  31.85,  10.32,   5.98
06/06/2007 18:38:52, 3830, 707,   7.02,   2.27,   5.96
06/06/2007 18:38:52, 3830, 708,  21.91,   7.10,   5.97
06/06/2007 18:38:52, 3830, 709,  22.10,   7.16,   5.99
06/06/2007 18:39:52, 3830, 706,  31.87,  10.32,   5.98
06/06/2007 18:39:52, 3830, 707,   7.04,   2.28,   5.96
06/06/2007 18:39:52, 3830, 708,  21.94,   7.11,   5.97
06/06/2007 18:39:52, 3830, 709,  21.96,   7.11,   5.99
06/06/2007 18:40:51, 3830, 706,  31.78,  10.29,   5.98
06/06/2007 18:40:51, 3830, 707,   7.03,   2.27,   5.96
06/06/2007 18:40:51, 3830, 708,  21.91,   7.10,   5.97
06/06/2007 18:40:51, 3830, 709,  22.06,   7.15,   5.99
06/06/2007 18:41:51, 3830, 706,  31.93,  10.34,   5.98
06/06/2007 18:41:52, 3830, 707,   7.02,   2.27,   5.96
06/06/2007 18:41:52, 3830, 708,  21.94,   7.10,   5.97
06/06/2007 18:41:52, 3830, 709,  21.91,   7.10,   5.98
06/06/2007 18:42:52, 3830, 706,  31.89,  10.33,   5.98
06/06/2007 18:42:52, 3830, 707,   7.04,   2.28,   5.96
06/06/2007 18:42:52, 3830, 708,  21.92,   7.10,   5.97
06/06/2007 18:42:52, 3830, 709,  21.97,   7.12,   5.98
06/06/2007 18:43:51, 3830, 706,  32.02,  10.37,   5.98
06/06/2007 18:43:51, 3830, 707,   7.03,   2.27,   5.96
06/06/2007 18:43:51, 3830, 708,  21.95,   7.11,   5.97
06/06/2007 18:43:51, 3830, 709,  21.97,   7.12,   5.98
06/06/2007 18:44:52, 3830, 706,  31.65,  10.25,   5.98
06/06/2007 18:44:52, 3830, 707,   7.03,   2.27,   5.96
06/06/2007 18:44:52, 3830, 708,  21.93,   7.10,   5.97
06/06/2007 18:44:52, 3830, 709,  22.11,   7.16,   5.98
06/06/2007 18:45:52, 3830, 706,  31.77,  10.29,   5.98
06/06/2007 18:45:52, 3830, 707,   7.06,   2.28,   5.96
06/06/2007 18:45:52, 3830, 708,  21.96,   7.11,   5.96
06/06/2007 18:45:52, 3830, 709,  22.07,   7.15,   5.98
06/06/2007 18:46:51, 3830, 706,  31.62,  10.24,   5.97
06/06/2007 18:46:51, 3830, 707,   7.07,   2.29,   5.95
06/06/2007 18:46:51, 3830, 708,  21.94,   7.10,   5.96
06/06/2007 18:46:52, 3830, 709,  22.26,   7.21,   5.98
06/06/2007 18:47:52, 3830, 706,  31.70,  10.27,   5.97
06/06/2007 18:47:52, 3830, 707,   7.07,   2.29,   5.95
06/06/2007 18:47:52, 3830, 708,  21.97,   7.11,   5.96
06/06/2007 18:47:52, 3830, 709,  22.11,   7.16,   5.98
06/06/2007 18:48:52, 3830, 706,  31.46,  10.19,   5.97
06/06/2007 18:48:52, 3830, 707,   7.05,   2.28,   5.95
06/06/2007 18:48:52, 3830, 708,  21.94,   7.10,   5.96
06/06/2007 18:48:52, 3830, 709,  22.24,   7.20,   5.98
06/06/2007 18:49:51, 3830, 706,  31.51,  10.20,   5.97
06/06/2007 18:49:51, 3830, 707,   7.06,   2.28,   5.95
06/06/2007 18:49:51, 3830, 708,  21.97,   7.11,   5.96
06/06/2007 18:49:51, 3830, 709,  22.17,   7.18,   5.98
06/06/2007 18:50:52, 3830, 706,  31.52,  10.21,   5.97
06/06/2007 18:50:52, 3830, 707,   7.06,   2.28,   5.95
06/06/2007 18:50:52, 3830, 708,  21.94,   7.10,   5.96
06/06/2007 18:50:52, 3830, 709,  22.22,   7.20,   5.98
06/06/2007 18:51:52, 3830, 706,  31.70,  10.27,   5.97
06/06/2007 18:51:52, 3830, 707,   7.04,   2.28,   5.95
06/06/2007 18:51:52, 3830, 708,  21.98,   7.11,   5.96
06/06/2007 18:51:52, 3830, 709,  22.09,   7.15,   5.98
06/06/2007 18:52:52, 3830, 706,  31.59,  10.23,   5.97
06/06/2007 18:52:52, 3830, 707,   7.03,   2.27,   5.95
06/06/2007 18:52:52, 3830, 708,  21.95,   7.11,   5.96
06/06/2007 18:52:52, 3830, 709,  22.19,   7.19,   5.97
06/06/2007 18:53:51, 3830, 706,  31.84,  10.31,   5.97
06/06/2007 18:53:51, 3830, 707,   7.05,   2.28,   5.95
06/06/2007 18:53:51, 3830, 708,  21.99,   7.12,   5.96
06/06/2007 18:53:51, 3830, 709,  22.06,   7.15,   5.97
06/06/2007 18:54:52, 3830, 706,  31.68,  10.26,   5.97
06/06/2007 18:54:52, 3830, 707,   7.04,   2.28,   5.95
06/06/2007 18:54:52, 3830, 708,  21.96,   7.11,   5.96
06/06/2007 18:54:52, 3830, 709,  22.16,   7.18,   5.97
06/06/2007 18:55:52, 3830, 706,  31.73,  10.28,   5.97
06/06/2007 18:55:52, 3830, 707,   7.05,   2.28,   5.95
06/06/2007 18:55:52, 3830, 708,  21.98,   7.12,   5.96
06/06/2007 18:55:52, 3830, 709,  22.07,   7.15,   5.97
06/06/2007 18:56:51, 3830, 706,  31.45,  10.18,   5.97
06/06/2007 18:56:51, 3830, 707,   7.04,   2.27,   5.95
06/06/2007 18:56:51, 3830, 708,  21.96,   7.11,   5.96
06/06/2007 18:56:51, 3830, 709,  22.18,   7.18,   5.97
06/06/2007 18:57:52, 3830, 706,  31.56,  10.22,   5.97
06/06/2007 18:57:52, 3830, 707,   7.05,   2.28,   5.95
06/06/2007 18:57:52, 3830, 708,  21.99,   7.12,   5.96
06/06/2007 18:57:52, 3830, 709,  22.05,   7.14,   5.97
06/06/2007 18:58:52, 3830, 706,  31.50,  10.20,   5.96
06/06/2007 18:58:52, 3830, 707,   7.09,   2.29,   5.95
06/06/2007 18:58:52, 3830, 708,  21.97,   7.11,   5.95
06/06/2007 18:58:52, 3830, 709,  22.12,   7.16,   5.97
06/06/2007 18:59:51, 3830, 706,  31.73,  10.28,   5.96
06/06/2007 18:59:51, 3830, 707,   7.07,   2.29,   5.95
06/06/2007 18:59:51, 3830, 708,  21.99,   7.12,   5.95
06/06/2007 18:59:51, 3830, 709,  21.99,   7.12,   5.97
06/06/2007 19:00:51, 3830, 706,  31.41,  10.17,   5.96
06/06/2007 19:00:51, 3830, 707,   7.07,   2.29,   5.94
06/06/2007 19:00:51, 3830, 708,  21.98,   7.11,   5.95
06/06/2007 19:00:52, 3830, 709,  22.15,   7.17,   5.97
06/06/2007 19:01:52, 3830, 706,  31.59,  10.23,   5.96
06/06/2007 19:01:52, 3830, 707,   7.06,   2.28,   5.94
06/06/2007 19:01:52, 3830, 708,  22.00,   7.12,   5.95
06/06/2007 19:01:52, 3830, 709,  22.07,   7.15,   5.97
06/06/2007 19:02:52, 3830, 706,  31.52,  10.20,   5.96
06/06/2007 19:02:52, 3830, 707,   7.05,   2.28,   5.94
06/06/2007 19:02:52, 3830, 708,  21.98,   7.11,   5.95
06/06/2007 19:02:52, 3830, 709,  22.13,   7.17,   5.97
06/06/2007 19:03:51, 3830, 706,  31.60,  10.23,   5.96
06/06/2007 19:03:51, 3830, 707,   7.05,   2.28,   5.94
06/06/2007 19:03:51, 3830, 708,  22.00,   7.12,   5.95
06/06/2007 19:03:52, 3830, 709,  21.99,   7.12,   5.97
06/06/2007 19:04:52, 3830, 706,  31.42,  10.17,   5.96
06/06/2007 19:04:52, 3830, 707,   7.05,   2.28,   5.94
06/06/2007 19:04:52, 3830, 708,  21.99,   7.12,   5.95
06/06/2007 19:04:52, 3830, 709,  22.06,   7.14,   5.97
06/06/2007 19:05:52, 3830, 706,  31.58,  10.22,   5.96
06/06/2007 19:05:52, 3830, 707,   7.06,   2.28,   5.94
06/06/2007 19:05:52, 3830, 708,  22.02,   7.13,   5.95
06/06/2007 19:05:52, 3830, 709,  21.88,   7.08,   5.97
06/06/2007 19:06:51, 3830, 706,  31.51,  10.20,   5.96
06/06/2007 19:06:51, 3830, 707,   7.06,   2.28,   5.94
06/06/2007 19:06:51, 3830, 708,  21.99,   7.12,   5.95
06/06/2007 19:06:51, 3830, 709,  22.09,   7.15,   5.97
06/06/2007 19:07:51, 3830, 706,  31.63,  10.24,   5.96
06/06/2007 19:07:52, 3830, 707,   7.10,   2.29,   5.94
06/06/2007 19:07:52, 3830, 708,  22.02,   7.13,   5.95
06/06/2007 19:07:52, 3830, 709,  22.07,   7.14,   5.97
06/06/2007 19:08:52, 3830, 706,  31.70,  10.26,   5.96
06/06/2007 19:08:52, 3830, 707,   7.08,   2.29,   5.94
06/06/2007 19:08:52, 3830, 708,  21.99,   7.12,   5.95
06/06/2007 19:08:52, 3830, 709,  22.05,   7.14,   5.96
06/06/2007 19:09:51, 3830, 706,  31.72,  10.27,   5.96
06/06/2007 19:09:51, 3830, 707,   7.10,   2.30,   5.94
06/06/2007 19:09:51, 3830, 708,  22.02,   7.13,   5.95
06/06/2007 19:09:51, 3830, 709,  21.92,   7.10,   5.96
06/06/2007 19:10:52, 3830, 706,  31.58,  10.22,   5.95
06/06/2007 19:10:52, 3830, 707,   7.08,   2.29,   5.94
06/06/2007 19:10:52, 3830, 708,  22.00,   7.12,   5.95
06/06/2007 19:10:52, 3830, 709,  21.97,   7.11,   5.96
06/06/2007 19:11:52, 3830, 706,  31.70,  10.26,   5.95
06/06/2007 19:11:52, 3830, 707,   7.09,   2.29,   5.94
06/06/2007 19:11:52, 3830, 708,  22.03,   7.13,   5.94
06/06/2007 19:11:52, 3830, 709,  21.93,   7.10,   5.96
06/06/2007 19:12:51, 3830, 706,  31.58,  10.22,   5.95
06/06/2007 19:12:51, 3830, 707,   7.07,   2.28,   5.93
06/06/2007 19:12:51, 3830, 708,  22.00,   7.12,   5.94
06/06/2007 19:12:51, 3830, 709,  22.04,   7.14,   5.96
06/06/2007 19:13:52, 3830, 706,  31.73,  10.27,   5.95
06/06/2007 19:13:52, 3830, 707,   7.09,   2.29,   5.93
06/06/2007 19:13:52, 3830, 708,  22.03,   7.13,   5.94
06/06/2007 19:13:52, 3830, 709,  21.94,   7.10,   5.96
06/06/2007 19:14:52, 3830, 706,  31.55,  10.21,   5.95
06/06/2007 19:14:52, 3830, 707,   7.08,   2.29,   5.93
06/06/2007 19:14:52, 3830, 708,  22.01,   7.12,   5.94
06/06/2007 19:14:52, 3830, 709,  22.01,   7.13,   5.95
06/06/2007 19:15:51, 3830, 706,  31.73,  10.27,   5.95
06/06/2007 19:15:51, 3830, 707,   7.07,   2.28,   5.93
06/06/2007 19:15:51, 3830, 708,  22.04,   7.13,   5.94
06/06/2007 19:15:51, 3830, 709,  21.85,   7.07,   5.95
06/06/2007 19:16:51, 3830, 706,  31.48,  10.19,   5.94
06/06/2007 19:16:52, 3830, 707,   7.08,   2.29,   5.93
06/06/2007 19:16:52, 3830, 708,  22.01,   7.12,   5.93
06/06/2007 19:16:52, 3830, 709,  21.95,   7.10,   5.95
06/06/2007 19:17:52, 3830, 706,  31.61,  10.23,   5.94
06/06/2007 19:17:52, 3830, 707,   7.09,   2.29,   5.92
06/06/2007 19:17:52, 3830, 708,  22.05,   7.13,   5.93
06/06/2007 19:17:52, 3830, 709,  21.94,   7.10,   5.95
06/06/2007 19:18:52, 3830, 706,  31.57,  10.22,   5.94
06/06/2007 19:18:52, 3830, 707,   7.11,   2.30,   5.92
06/06/2007 19:18:52, 3830, 708,  22.02,   7.12,   5.93
06/06/2007 19:18:52, 3830, 709,  22.05,   7.13,   5.94
06/06/2007 19:19:51, 3830, 706,  31.69,  10.25,   5.94
06/06/2007 19:19:51, 3830, 707,   7.11,   2.30,   5.92
06/06/2007 19:19:51, 3830, 708,  22.05,   7.13,   5.93
06/06/2007 19:19:51, 3830, 709,  21.94,   7.10,   5.94
06/06/2007 19:20:52, 3830, 706,  31.59,  10.22,   5.93
06/06/2007 19:20:52, 3830, 707,   7.09,   2.29,   5.92
06/06/2007 19:20:52, 3830, 708,  22.03,   7.13,   5.93
06/06/2007 19:20:52, 3830, 709,  22.16,   7.17,   5.94
06/06/2007 19:21:52, 3830, 706,  31.72,  10.26,   5.93
06/06/2007 19:21:52, 3830, 707,   7.10,   2.29,   5.92
06/06/2007 19:21:52, 3830, 708,  22.05,   7.13,   5.92
06/06/2007 19:21:52, 3830, 709,  21.91,   7.09,   5.94
06/06/2007 19:22:51, 3830, 706,  31.48,  10.19,   5.93
06/06/2007 19:22:51, 3830, 707,   7.08,   2.29,   5.91
06/06/2007 19:22:51, 3830, 708,  22.04,   7.13,   5.92
06/06/2007 19:22:52, 3830, 709,  21.93,   7.09,   5.94
06/06/2007 19:23:52, 3830, 706,  31.73,  10.27,   5.93
06/06/2007 19:23:52, 3830, 707,   7.09,   2.29,   5.91
06/06/2007 19:23:52, 3830, 708,  22.07,   7.14,   5.92
06/06/2007 19:23:52, 3830, 709,  21.73,   7.03,   5.94
06/06/2007 19:24:52, 3830, 706,  31.76,  10.27,   5.93
06/06/2007 19:24:52, 3830, 707,   7.11,   2.30,   5.91
06/06/2007 19:24:52, 3830, 708,  22.03,   7.13,   5.92
06/06/2007 19:24:52, 3830, 709,  21.77,   7.04,   5.93
06/06/2007 19:25:51, 3830, 706,  31.94,  10.33,   5.93
06/06/2007 19:25:51, 3830, 707,   7.10,   2.29,   5.91
06/06/2007 19:25:51, 3830, 708,  22.07,   7.14,   5.92
06/06/2007 19:25:51, 3830, 709,  21.72,   7.03,   5.93
06/06/2007 19:26:52, 3830, 706,  31.63,  10.23,   5.92
06/06/2007 19:26:52, 3830, 707,   7.11,   2.30,   5.90
06/06/2007 19:26:52, 3830, 708,  22.04,   7.13,   5.91
06/06/2007 19:26:52, 3830, 709,  21.84,   7.07,   5.93
06/06/2007 19:27:52, 3830, 706,  31.76,  10.27,   5.92
06/06/2007 19:27:52, 3830, 707,   7.13,   2.30,   5.90
06/06/2007 19:27:52, 3830, 708,  22.07,   7.14,   5.91
06/06/2007 19:27:52, 3830, 709,  21.75,   7.04,   5.93
06/06/2007 19:28:52, 3830, 706,  31.61,  10.23,   5.92
06/06/2007 19:28:52, 3830, 707,   7.11,   2.30,   5.90
06/06/2007 19:28:52, 3830, 708,  22.04,   7.13,   5.91
06/06/2007 19:28:52, 3830, 709,  21.89,   7.08,   5.93
06/06/2007 19:29:51, 3830, 706,  31.72,  10.26,   5.92
06/06/2007 19:29:51, 3830, 707,   7.10,   2.29,   5.90
06/06/2007 19:29:51, 3830, 708,  22.08,   7.14,   5.91
06/06/2007 19:29:51, 3830, 709,  21.87,   7.08,   5.93
06/06/2007 19:30:52, 3830, 706,  31.56,  10.21,   5.92
06/06/2007 19:30:52, 3830, 707,   7.10,   2.29,   5.90
06/06/2007 19:30:52, 3830, 708,  22.05,   7.13,   5.91
06/06/2007 19:30:52, 3830, 709,  21.96,   7.10,   5.92
06/06/2007 19:31:52, 3830, 706,  31.65,  10.24,   5.92
06/06/2007 19:31:52, 3830, 707,   7.11,   2.29,   5.90
06/06/2007 19:31:52, 3830, 708,  22.08,   7.14,   5.91
06/06/2007 19:31:52, 3830, 709,  21.74,   7.03,   5.92
06/06/2007 19:32:52, 3830, 706,  31.56,  10.21,   5.91
06/06/2007 19:32:52, 3830, 707,   7.09,   2.29,   5.90
06/06/2007 19:32:52, 3830, 708,  22.05,   7.13,   5.90
06/06/2007 19:32:53, 3830, 709,  21.92,   7.09,   5.92
06/06/2007 19:33:51, 3830, 706,  31.65,  10.24,   5.91
06/06/2007 19:33:51, 3830, 707,   7.09,   2.29,   5.90
06/06/2007 19:33:51, 3830, 708,  22.08,   7.14,   5.90
06/06/2007 19:33:51, 3830, 709,  21.76,   7.04,   5.92
06/06/2007 19:34:52, 3830, 706,  31.38,  10.15,   5.91
06/06/2007 19:34:52, 3830, 707,   7.10,   2.29,   5.89
06/06/2007 19:34:52, 3830, 708,  22.07,   7.13,   5.90
06/06/2007 19:34:52, 3830, 709,  21.84,   7.06,   5.92
06/06/2007 19:35:52, 3830, 706,  31.48,  10.18,   5.91
06/06/2007 19:35:52, 3830, 707,   7.11,   2.30,   5.89
06/06/2007 19:35:52, 3830, 708,  22.09,   7.14,   5.90
06/06/2007 19:35:52, 3830, 709,  21.74,   7.03,   5.92
06/06/2007 19:36:51, 3830, 706,  31.14,  10.07,   5.91
06/06/2007 19:36:51, 3830, 707,   7.10,   2.29,   5.89
06/06/2007 19:36:51, 3830, 708,  22.07,   7.13,   5.90
06/06/2007 19:36:52, 3830, 709,  21.93,   7.09,   5.92
06/06/2007 19:37:52, 3830, 706,  31.28,  10.11,   5.91
06/06/2007 19:37:52, 3830, 707,   7.13,   2.30,   5.89
06/06/2007 19:37:52, 3830, 708,  22.09,   7.14,   5.90
06/06/2007 19:37:52, 3830, 709,  21.80,   7.05,   5.92
06/06/2007 19:38:52, 3830, 706,  31.37,  10.15,   5.91
06/06/2007 19:38:52, 3830, 707,   7.11,   2.29,   5.89
06/06/2007 19:38:52, 3830, 708,  22.06,   7.13,   5.90
06/06/2007 19:38:52, 3830, 709,  21.94,   7.09,   5.92
06/06/2007 19:39:51, 3830, 706,  31.61,  10.22,   5.91
06/06/2007 19:39:51, 3830, 707,   7.11,   2.29,   5.89
06/06/2007 19:39:51, 3830, 708,  22.09,   7.14,   5.90
06/06/2007 19:39:51, 3830, 709,  21.80,   7.05,   5.92
06/06/2007 19:40:52, 3830, 706,  31.45,  10.17,   5.91
06/06/2007 19:40:52, 3830, 707,   7.11,   2.29,   5.89
06/06/2007 19:40:52, 3830, 708,  22.07,   7.14,   5.90
06/06/2007 19:40:52, 3830, 709,  21.97,   7.10,   5.92
06/06/2007 19:41:52, 3830, 706,  31.50,  10.19,   5.91
06/06/2007 19:41:52, 3830, 707,   7.12,   2.30,   5.89
06/06/2007 19:41:52, 3830, 708,  22.11,   7.15,   5.90
06/06/2007 19:41:52, 3830, 709,  21.86,   7.07,   5.92
06/06/2007 19:42:52, 3830, 706,  31.19,  10.09,   5.91
06/06/2007 19:42:52, 3830, 707,   7.12,   2.30,   5.89
06/06/2007 19:42:52, 3830, 708,  22.08,   7.14,   5.90
06/06/2007 19:42:52, 3830, 709,  21.95,   7.10,   5.92
06/06/2007 19:43:51, 3830, 706,  31.37,  10.14,   5.91
06/06/2007 19:43:51, 3830, 707,   7.13,   2.30,   5.89
06/06/2007 19:43:51, 3830, 708,  22.10,   7.14,   5.90
06/06/2007 19:43:51, 3830, 709,  21.99,   7.11,   5.92
06/06/2007 19:44:52, 3830, 706,  31.26,  10.11,   5.91
06/06/2007 19:44:52, 3830, 707,   7.12,   2.30,   5.89
06/06/2007 19:44:52, 3830, 708,  22.09,   7.14,   5.90
06/06/2007 19:44:52, 3830, 709,  22.01,   7.12,   5.92
06/06/2007 19:45:52, 3830, 706,  31.40,  10.15,   5.91
06/06/2007 19:45:52, 3830, 707,   7.12,   2.30,   5.89
06/06/2007 19:45:52, 3830, 708,  22.11,   7.15,   5.90
06/06/2007 19:45:52, 3830, 709,  21.94,   7.10,   5.92
06/06/2007 19:46:52, 3830, 706,  31.14,  10.07,   5.91
06/06/2007 19:46:52, 3830, 707,   7.12,   2.30,   5.89
06/06/2007 19:46:52, 3830, 708,  22.09,   7.14,   5.90
06/06/2007 19:46:52, 3830, 709,  22.07,   7.14,   5.92
06/06/2007 19:47:51, 3830, 706,  31.33,  10.13,   5.91
06/06/2007 19:47:51, 3830, 707,   7.12,   2.30,   5.89
06/06/2007 19:47:51, 3830, 708,  22.11,   7.15,   5.90
06/06/2007 19:47:51, 3830, 709,  22.03,   7.13,   5.92
06/06/2007 19:48:52, 3830, 706,  31.27,  10.11,   5.91
06/06/2007 19:48:52, 3830, 707,   7.13,   2.30,   5.89
06/06/2007 19:48:52, 3830, 708,  22.08,   7.14,   5.90
06/06/2007 19:48:52, 3830, 709,  22.07,   7.14,   5.92
06/06/2007 19:49:52, 3830, 706,  31.52,  10.19,   5.91
06/06/2007 19:49:52, 3830, 707,   7.13,   2.30,   5.89
06/06/2007 19:49:52, 3830, 708,  22.12,   7.15,   5.90
06/06/2007 19:49:52, 3830, 709,  21.94,   7.09,   5.92
06/06/2007 19:50:51, 3830, 706,  31.42,  10.16,   5.91
06/06/2007 19:50:51, 3830, 707,   7.13,   2.30,   5.89
06/06/2007 19:50:51, 3830, 708,  22.09,   7.14,   5.90
06/06/2007 19:50:51, 3830, 709,  22.06,   7.13,   5.92
06/06/2007 19:51:52, 3830, 706,  31.53,  10.20,   5.91
06/06/2007 19:51:52, 3830, 707,   7.14,   2.31,   5.89
06/06/2007 19:51:52, 3830, 708,  22.12,   7.15,   5.90
06/06/2007 19:51:52, 3830, 709,  22.03,   7.13,   5.92
06/06/2007 19:52:52, 3830, 706,  31.36,  10.14,   5.91
06/06/2007 19:52:52, 3830, 707,   7.16,   2.31,   5.89
06/06/2007 19:52:52, 3830, 708,  22.09,   7.14,   5.90
06/06/2007 19:52:52, 3830, 709,  22.08,   7.14,   5.92
06/06/2007 19:53:51, 3830, 706,  31.49,  10.19,   5.91
06/06/2007 19:53:51, 3830, 707,   7.18,   2.32,   5.89
06/06/2007 19:53:51, 3830, 708,  22.12,   7.15,   5.90
06/06/2007 19:53:51, 3830, 709,  21.88,   7.08,   5.92
06/06/2007 19:54:52, 3830, 706,  31.32,  10.13,   5.91
06/06/2007 19:54:52, 3830, 707,   7.15,   2.31,   5.89
06/06/2007 19:54:52, 3830, 708,  22.10,   7.14,   5.90
06/06/2007 19:54:52, 3830, 709,  21.95,   7.10,   5.92
06/06/2007 19:55:52, 3830, 706,  31.32,  10.13,   5.91
06/06/2007 19:55:52, 3830, 707,   7.15,   2.31,   5.90
06/06/2007 19:55:52, 3830, 708,  22.12,   7.15,   5.90
06/06/2007 19:55:52, 3830, 709,  21.84,   7.06,   5.92
06/06/2007 19:56:52, 3830, 706,  31.16,  10.08,   5.91
06/06/2007 19:56:52, 3830, 707,   7.14,   2.30,   5.90
06/06/2007 19:56:52, 3830, 708,  22.10,   7.15,   5.90
06/06/2007 19:56:52, 3830, 709,  21.90,   7.08,   5.92
06/06/2007 19:57:51, 3830, 706,  31.28,  10.12,   5.91
06/06/2007 19:57:51, 3830, 707,   7.14,   2.31,   5.90
06/06/2007 19:57:51, 3830, 708,  22.13,   7.15,   5.90
06/06/2007 19:57:51, 3830, 709,  21.79,   7.05,   5.92
06/06/2007 19:58:52, 3830, 706,  31.45,  10.17,   5.91
06/06/2007 19:58:52, 3830, 707,   7.12,   2.30,   5.90
06/06/2007 19:58:52, 3830, 708,  22.11,   7.15,   5.90
06/06/2007 19:58:52, 3830, 709,  21.88,   7.08,   5.92
06/06/2007 19:59:52, 3830, 706,  31.79,  10.28,   5.91
06/06/2007 19:59:52, 3830, 707,   7.14,   2.31,   5.90
06/06/2007 19:59:52, 3830, 708,  22.14,   7.16,   5.91
06/06/2007 19:59:52, 3830, 709,  21.79,   7.05,   5.92
06/06/2007 20:00:51, 3830, 706,  31.93,  10.33,   5.91
06/06/2007 20:00:51, 3830, 707,   7.13,   2.30,   5.90
06/06/2007 20:00:51, 3830, 708,  22.11,   7.15,   5.90
06/06/2007 20:00:51, 3830, 709,  21.85,   7.07,   5.92
06/06/2007 20:01:52, 3830, 706,  31.90,  10.32,   5.91
06/06/2007 20:01:52, 3830, 707,   7.15,   2.31,   5.90
06/06/2007 20:01:52, 3830, 708,  22.14,   7.16,   5.91
06/06/2007 20:01:52, 3830, 709,  21.82,   7.06,   5.92
06/06/2007 20:02:52, 3830, 706,  31.56,  10.21,   5.91
06/06/2007 20:02:52, 3830, 707,   7.14,   2.31,   5.90
06/06/2007 20:02:52, 3830, 708,  22.12,   7.15,   5.90
06/06/2007 20:02:52, 3830, 709,  21.91,   7.09,   5.92
06/06/2007 20:03:51, 3830, 706,  31.58,  10.21,   5.91
06/06/2007 20:03:51, 3830, 707,   7.16,   2.31,   5.90
06/06/2007 20:03:51, 3830, 708,  22.15,   7.16,   5.90
06/06/2007 20:03:51, 3830, 709,  21.86,   7.07,   5.92
06/06/2007 20:04:51, 3830, 706,  31.37,  10.14,   5.91
06/06/2007 20:04:51, 3830, 707,   7.17,   2.32,   5.90
06/06/2007 20:04:52, 3830, 708,  22.12,   7.15,   5.90
06/06/2007 20:04:52, 3830, 709,  21.93,   7.09,   5.92
06/06/2007 20:05:52, 3830, 706,  31.54,  10.20,   5.91
06/06/2007 20:05:52, 3830, 707,   7.18,   2.32,   5.90
06/06/2007 20:05:52, 3830, 708,  22.15,   7.16,   5.91
06/06/2007 20:05:52, 3830, 709,  21.78,   7.04,   5.92
06/06/2007 20:06:52, 3830, 706,  31.34,  10.13,   5.91
06/06/2007 20:06:52, 3830, 707,   7.19,   2.32,   5.90
06/06/2007 20:06:52, 3830, 708,  22.13,   7.15,   5.90
06/06/2007 20:06:52, 3830, 709,  21.94,   7.10,   5.92
06/06/2007 20:07:51, 3830, 706,  31.50,  10.19,   5.91
06/06/2007 20:07:51, 3830, 707,   7.19,   2.32,   5.90
06/06/2007 20:07:51, 3830, 708,  22.16,   7.16,   5.91
06/06/2007 20:07:51, 3830, 709,  21.86,   7.07,   5.92
06/06/2007 20:08:52, 3830, 706,  31.29,  10.12,   5.91
06/06/2007 20:08:52, 3830, 707,   7.19,   2.32,   5.90
06/06/2007 20:08:52, 3830, 708,  22.14,   7.16,   5.90
06/06/2007 20:08:52, 3830, 709,  21.93,   7.09,   5.92
06/06/2007 20:09:52, 3830, 706,  31.32,  10.13,   5.91
06/06/2007 20:09:52, 3830, 707,   7.20,   2.32,   5.90
06/06/2007 20:09:52, 3830, 708,  22.17,   7.17,   5.91
06/06/2007 20:09:52, 3830, 709,  21.81,   7.06,   5.92
06/06/2007 20:10:52, 3830, 706,  31.48,  10.18,   5.91
06/06/2007 20:10:52, 3830, 707,   7.19,   2.32,   5.90
06/06/2007 20:10:52, 3830, 708,  22.14,   7.16,   5.91
06/06/2007 20:10:52, 3830, 709,  21.88,   7.08,   5.92
06/06/2007 20:11:51, 3830, 706,  31.62,  10.23,   5.91
06/06/2007 20:11:51, 3830, 707,   7.19,   2.32,   5.90
06/06/2007 20:11:51, 3830, 708,  22.17,   7.17,   5.91
06/06/2007 20:11:51, 3830, 709,  21.84,   7.06,   5.92
06/06/2007 20:12:52, 3830, 706,  31.21,  10.10,   5.91
06/06/2007 20:12:52, 3830, 707,   7.18,   2.32,   5.90
06/06/2007 20:12:52, 3830, 708,  22.14,   7.16,   5.91
06/06/2007 20:12:52, 3830, 709,  22.00,   7.12,   5.93
06/06/2007 20:13:52, 3830, 706,  31.35,  10.14,   5.92
06/06/2007 20:13:52, 3830, 707,   7.19,   2.32,   5.90
06/06/2007 20:13:52, 3830, 708,  22.17,   7.17,   5.91
06/06/2007 20:13:52, 3830, 709,  21.90,   7.08,   5.93
06/06/2007 20:14:51, 3830, 706,  31.24,  10.10,   5.92
06/06/2007 20:14:51, 3830, 707,   7.16,   2.31,   5.90
06/06/2007 20:14:51, 3830, 708,  22.15,   7.16,   5.91
06/06/2007 20:14:51, 3830, 709,  22.03,   7.13,   5.93
06/06/2007 20:15:52, 3830, 706,  31.30,  10.12,   5.92
06/06/2007 20:15:52, 3830, 707,   7.17,   2.31,   5.90
06/06/2007 20:15:52, 3830, 708,  22.18,   7.17,   5.91
06/06/2007 20:15:52, 3830, 709,  21.86,   7.07,   5.93
06/06/2007 20:16:52, 3830, 706,  31.11,  10.06,   5.92
06/06/2007 20:16:52, 3830, 707,   7.15,   2.31,   5.90
06/06/2007 20:16:52, 3830, 708,  22.15,   7.16,   5.91
06/06/2007 20:16:52, 3830, 709,  21.92,   7.09,   5.93
06/06/2007 20:17:51, 3830, 706,  31.30,  10.12,   5.92
06/06/2007 20:17:51, 3830, 707,   7.17,   2.32,   5.90
06/06/2007 20:17:51, 3830, 708,  22.17,   7.17,   5.91
06/06/2007 20:17:51, 3830, 709,  21.82,   7.06,   5.93
06/06/2007 20:18:51, 3830, 706,  31.04,  10.04,   5.92
06/06/2007 20:18:51, 3830, 707,   7.17,   2.31,   5.90
06/06/2007 20:18:52, 3830, 708,  22.14,   7.16,   5.91
06/06/2007 20:18:52, 3830, 709,  21.90,   7.09,   5.93
06/06/2007 20:19:52, 3830, 706,  31.21,  10.10,   5.92
06/06/2007 20:19:52, 3830, 707,   7.19,   2.32,   5.90
06/06/2007 20:19:52, 3830, 708,  22.18,   7.17,   5.91
06/06/2007 20:19:52, 3830, 709,  21.76,   7.04,   5.93
06/06/2007 20:20:52, 3830, 706,  31.09,  10.06,   5.92
06/06/2007 20:20:52, 3830, 707,   7.18,   2.32,   5.90
06/06/2007 20:20:52, 3830, 708,  22.16,   7.17,   5.91
06/06/2007 20:20:52, 3830, 709,  21.71,   7.02,   5.93
06/06/2007 20:21:51, 3830, 706,  31.23,  10.10,   5.92
06/06/2007 20:21:51, 3830, 707,   7.18,   2.32,   5.90
06/06/2007 20:21:51, 3830, 708,  22.18,   7.17,   5.92
06/06/2007 20:21:51, 3830, 709,  21.70,   7.02,   5.93
06/06/2007 20:22:52, 3830, 706,  31.18,  10.09,   5.92
06/06/2007 20:22:52, 3830, 707,   7.18,   2.32,   5.90
06/06/2007 20:22:52, 3830, 708,  22.15,   7.16,   5.92
06/06/2007 20:22:52, 3830, 709,  21.83,   7.06,   5.93
06/06/2007 20:23:52, 3830, 706,  31.23,  10.10,   5.92
06/06/2007 20:23:52, 3830, 707,   7.19,   2.32,   5.91
06/06/2007 20:23:52, 3830, 708,  22.18,   7.17,   5.92
06/06/2007 20:23:52, 3830, 709,  21.71,   7.03,   5.94
06/06/2007 20:24:52, 3830, 706,  31.04,  10.04,   5.92
06/06/2007 20:24:52, 3830, 707,   7.18,   2.32,   5.91
06/06/2007 20:24:52, 3830, 708,  22.17,   7.17,   5.92
06/06/2007 20:24:52, 3830, 709,  21.86,   7.07,   5.94
06/06/2007 20:25:51, 3830, 706,  31.16,  10.08,   5.93
06/06/2007 20:25:51, 3830, 707,   7.19,   2.32,   5.91
06/06/2007 20:25:51, 3830, 708,  22.19,   7.18,   5.92
06/06/2007 20:25:51, 3830, 709,  21.72,   7.03,   5.94
06/06/2007 20:26:52, 3830, 706,  30.99,  10.02,   5.93
06/06/2007 20:26:52, 3830, 707,   7.18,   2.32,   5.91
06/06/2007 20:26:52, 3830, 708,  22.16,   7.17,   5.92
06/06/2007 20:26:52, 3830, 709,  21.85,   7.07,   5.94
06/06/2007 20:27:52, 3830, 706,  31.15,  10.08,   5.93
06/06/2007 20:27:52, 3830, 707,   7.19,   2.32,   5.91
06/06/2007 20:27:52, 3830, 708,  22.20,   7.18,   5.92
06/06/2007 20:27:52, 3830, 709,  21.78,   7.05,   5.94
06/06/2007 20:28:51, 3830, 706,  31.13,  10.07,   5.93
06/06/2007 20:28:51, 3830, 707,   7.18,   2.32,   5.91
06/06/2007 20:28:51, 3830, 708,  22.17,   7.17,   5.92
06/06/2007 20:28:51, 3830, 709,  21.89,   7.08,   5.94
06/06/2007 20:29:52, 3830, 706,  31.25,  10.11,   5.93
06/06/2007 20:29:52, 3830, 707,   7.19,   2.32,   5.91
06/06/2007 20:29:52, 3830, 708,  22.20,   7.18,   5.92
06/06/2007 20:29:52, 3830, 709,  21.72,   7.03,   5.94
06/06/2007 20:30:52, 3830, 706,  31.13,  10.07,   5.93
06/06/2007 20:30:52, 3830, 707,   7.17,   2.31,   5.91
06/06/2007 20:30:52, 3830, 708,  22.17,   7.17,   5.92
06/06/2007 20:30:52, 3830, 709,  21.84,   7.07,   5.94
06/06/2007 20:31:51, 3830, 706,  31.18,  10.09,   5.93
06/06/2007 20:31:51, 3830, 707,   7.20,   2.33,   5.91
06/06/2007 20:31:51, 3830, 708,  22.21,   7.18,   5.93
06/06/2007 20:31:51, 3830, 709,  21.72,   7.03,   5.94
06/06/2007 20:32:52, 3830, 706,  31.06,  10.05,   5.93
06/06/2007 20:32:52, 3830, 707,   7.19,   2.32,   5.92
06/06/2007 20:32:52, 3830, 708,  22.18,   7.17,   5.93
06/06/2007 20:32:52, 3830, 709,  21.78,   7.05,   5.95
06/06/2007 20:33:52, 3830, 706,  31.26,  10.11,   5.94
06/06/2007 20:33:52, 3830, 707,   7.18,   2.32,   5.92
06/06/2007 20:33:52, 3830, 708,  22.20,   7.18,   5.93
06/06/2007 20:33:52, 3830, 709,  21.69,   7.02,   5.95
06/06/2007 20:34:52, 3830, 706,  31.18,  10.09,   5.94
06/06/2007 20:34:52, 3830, 707,   7.20,   2.33,   5.92
06/06/2007 20:34:52, 3830, 708,  22.18,   7.18,   5.93
06/06/2007 20:34:52, 3830, 709,  21.81,   7.06,   5.95
06/06/2007 20:35:51, 3830, 706,  31.37,  10.15,   5.94
06/06/2007 20:35:51, 3830, 707,   7.21,   2.33,   5.92
06/06/2007 20:35:51, 3830, 708,  22.20,   7.18,   5.93
06/06/2007 20:35:51, 3830, 709,  21.78,   7.05,   5.95
06/06/2007 20:36:52, 3830, 706,  31.29,  10.13,   5.94
06/06/2007 20:36:52, 3830, 707,   7.19,   2.32,   5.92
06/06/2007 20:36:52, 3830, 708,  22.18,   7.18,   5.93
06/06/2007 20:36:52, 3830, 709,  21.88,   7.08,   5.95
06/06/2007 20:37:52, 3830, 706,  31.30,  10.13,   5.94
06/06/2007 20:37:52, 3830, 707,   7.20,   2.33,   5.92
06/06/2007 20:37:52, 3830, 708,  22.22,   7.19,   5.94
06/06/2007 20:37:52, 3830, 709,  21.80,   7.06,   5.96
06/06/2007 20:38:52, 3830, 706,  31.16,  10.09,   5.95
06/06/2007 20:38:52, 3830, 707,   7.19,   2.32,   5.93
06/06/2007 20:38:52, 3830, 708,  22.19,   7.18,   5.94
06/06/2007 20:38:53, 3830, 709,  21.94,   7.10,   5.96
06/06/2007 20:39:51, 3830, 706,  31.19,  10.10,   5.95
06/06/2007 20:39:51, 3830, 707,   7.21,   2.33,   5.93
06/06/2007 20:39:51, 3830, 708,  22.22,   7.19,   5.94
06/06/2007 20:39:51, 3830, 709,  21.85,   7.07,   5.96
06/06/2007 20:40:52, 3830, 706,  31.22,  10.10,   5.95
06/06/2007 20:40:52, 3830, 707,   7.20,   2.33,   5.93
06/06/2007 20:40:52, 3830, 708,  22.20,   7.18,   5.94
06/06/2007 20:40:52, 3830, 709,  21.98,   7.12,   5.96
06/06/2007 20:41:52, 3830, 706,  31.29,  10.13,   5.95
06/06/2007 20:41:52, 3830, 707,   7.21,   2.33,   5.93
06/06/2007 20:41:52, 3830, 708,  22.22,   7.19,   5.94
06/06/2007 20:41:52, 3830, 709,  21.84,   7.07,   5.96
06/06/2007 20:42:51, 3830, 706,  31.11,  10.07,   5.95
06/06/2007 20:42:51, 3830, 707,   7.19,   2.33,   5.93
06/06/2007 20:42:51, 3830, 708,  22.20,   7.18,   5.95
06/06/2007 20:42:51, 3830, 709,  21.90,   7.09,   5.96
06/06/2007 20:43:52, 3830, 706,  31.25,  10.12,   5.95
06/06/2007 20:43:52, 3830, 707,   7.20,   2.33,   5.94
06/06/2007 20:43:52, 3830, 708,  22.22,   7.19,   5.95
06/06/2007 20:43:52, 3830, 709,  21.80,   7.06,   5.97
06/06/2007 20:44:52, 3830, 706,  31.00,  10.04,   5.96
06/06/2007 20:44:52, 3830, 707,   7.19,   2.32,   5.94
06/06/2007 20:44:52, 3830, 708,  22.20,   7.18,   5.95
06/06/2007 20:44:52, 3830, 709,  21.81,   7.06,   5.97
06/06/2007 20:45:51, 3830, 706,  31.15,  10.08,   5.96
06/06/2007 20:45:51, 3830, 707,   7.21,   2.33,   5.94
06/06/2007 20:45:51, 3830, 708,  22.23,   7.19,   5.95
06/06/2007 20:45:52, 3830, 709,  21.65,   7.01,   5.97
06/06/2007 20:46:52, 3830, 706,  30.92,  10.01,   5.96
06/06/2007 20:46:52, 3830, 707,   7.20,   2.33,   5.94
06/06/2007 20:46:52, 3830, 708,  22.20,   7.19,   5.95
06/06/2007 20:46:52, 3830, 709,  21.78,   7.05,   5.97
06/06/2007 20:47:52, 3830, 706,  31.05,  10.06,   5.96
06/06/2007 20:47:52, 3830, 707,   7.20,   2.33,   5.94
06/06/2007 20:47:52, 3830, 708,  22.24,   7.20,   5.96
06/06/2007 20:47:52, 3830, 709,  21.73,   7.04,   5.97
06/06/2007 20:48:51, 3830, 706,  30.95,  10.02,   5.96
06/06/2007 20:48:51, 3830, 707,   7.23,   2.34,   5.94
06/06/2007 20:48:51, 3830, 708,  22.22,   7.19,   5.96
06/06/2007 20:48:51, 3830, 709,  21.88,   7.08,   5.98
06/06/2007 20:49:52, 3830, 706,  31.04,  10.05,   5.97
06/06/2007 20:49:52, 3830, 707,   7.25,   2.34,   5.95
06/06/2007 20:49:52, 3830, 708,  22.24,   7.20,   5.96
06/06/2007 20:49:52, 3830, 709,  21.82,   7.07,   5.98
06/06/2007 20:50:52, 3830, 706,  30.96,  10.03,   5.97
06/06/2007 20:50:52, 3830, 707,   7.24,   2.34,   5.95
06/06/2007 20:50:52, 3830, 708,  22.22,   7.19,   5.96
06/06/2007 20:50:52, 3830, 709,  21.93,   7.10,   5.98
06/06/2007 20:51:51, 3830, 706,  31.08,  10.07,   5.97
06/06/2007 20:51:51, 3830, 707,   7.23,   2.34,   5.95
06/06/2007 20:51:51, 3830, 708,  22.25,   7.20,   5.96
06/06/2007 20:51:51, 3830, 709,  21.81,   7.07,   5.98
06/06/2007 20:52:52, 3830, 706,  31.08,  10.07,   5.97
06/06/2007 20:52:52, 3830, 707,   7.23,   2.34,   5.95
06/06/2007 20:52:52, 3830, 708,  22.22,   7.19,   5.97
06/06/2007 20:52:52, 3830, 709,  21.93,   7.10,   5.98
06/06/2007 20:53:52, 3830, 706,  31.22,  10.11,   5.97
06/06/2007 20:53:52, 3830, 707,   7.23,   2.34,   5.95
06/06/2007 20:53:52, 3830, 708,  22.25,   7.20,   5.97
06/06/2007 20:53:52, 3830, 709,  21.82,   7.07,   5.99
06/06/2007 20:54:51, 3830, 706,  31.03,  10.05,   5.98
06/06/2007 20:54:51, 3830, 707,   7.22,   2.34,   5.95
06/06/2007 20:54:52, 3830, 708,  22.22,   7.20,   5.97
06/06/2007 20:54:52, 3830, 709,  21.79,   7.06,   5.99
06/06/2007 20:55:52, 3830, 706,  31.25,  10.12,   5.98
06/06/2007 20:55:52, 3830, 707,   7.24,   2.34,   5.96
06/06/2007 20:55:52, 3830, 708,  22.25,   7.21,   5.97
06/06/2007 20:55:52, 3830, 709,  21.76,   7.05,   5.99
06/06/2007 20:56:52, 3830, 706,  31.05,  10.06,   5.98
06/06/2007 20:56:52, 3830, 707,   7.24,   2.34,   5.96
06/06/2007 20:56:52, 3830, 708,  22.23,   7.20,   5.97
06/06/2007 20:56:52, 3830, 709,  21.98,   7.12,   5.99
06/06/2007 20:57:51, 3830, 706,  31.23,  10.12,   5.98
06/06/2007 20:57:51, 3830, 707,   7.24,   2.34,   5.96
06/06/2007 20:57:51, 3830, 708,  22.25,   7.21,   5.97
06/06/2007 20:57:51, 3830, 709,  21.91,   7.10,   5.99
06/06/2007 20:58:52, 3830, 706,  30.97,  10.03,   5.98
06/06/2007 20:58:52, 3830, 707,   7.24,   2.34,   5.96
06/06/2007 20:58:52, 3830, 708,  22.23,   7.20,   5.98
06/06/2007 20:58:52, 3830, 709,  21.80,   7.06,   5.99
06/06/2007 20:59:52, 3830, 706,  30.95,  10.03,   5.98
06/06/2007 20:59:52, 3830, 707,   7.27,   2.35,   5.96
06/06/2007 20:59:52, 3830, 708,  22.26,   7.21,   5.98
06/06/2007 20:59:52, 3830, 709,  21.63,   7.01,   6.00
06/06/2007 21:00:51, 3830, 706,  30.76,   9.97,   5.99
06/06/2007 21:00:51, 3830, 707,   7.26,   2.35,   5.97
06/06/2007 21:00:51, 3830, 708,  22.23,   7.20,   5.98
06/06/2007 21:00:51, 3830, 709,  21.74,   7.04,   6.00
06/06/2007 21:01:52, 3830, 706,  30.90,  10.01,   5.99
06/06/2007 21:01:52, 3830, 707,   7.26,   2.35,   5.97
06/06/2007 21:01:52, 3830, 708,  22.26,   7.21,   5.98
06/06/2007 21:01:52, 3830, 709,  21.57,   6.99,   6.00
06/06/2007 21:02:52, 3830, 706,  30.99,  10.04,   5.99
06/06/2007 21:02:52, 3830, 707,   7.24,   2.34,   5.97
06/06/2007 21:02:52, 3830, 708,  22.25,   7.21,   5.99
06/06/2007 21:02:52, 3830, 709,  21.54,   6.98,   6.00
06/06/2007 21:03:51, 3830, 706,  31.17,  10.10,   5.99
06/06/2007 21:03:51, 3830, 707,   7.26,   2.35,   5.97
06/06/2007 21:03:51, 3830, 708,  22.27,   7.21,   5.99
06/06/2007 21:03:52, 3830, 709,  21.47,   6.96,   6.01
06/06/2007 21:04:52, 3830, 706,  30.90,  10.01,   6.00
06/06/2007 21:04:52, 3830, 707,   7.26,   2.35,   5.98
06/06/2007 21:04:52, 3830, 708,  22.25,   7.21,   5.99
06/06/2007 21:04:52, 3830, 709,  21.64,   7.02,   6.01
06/06/2007 21:05:52, 3830, 706,  31.01,  10.05,   6.00
06/06/2007 21:05:52, 3830, 707,   7.26,   2.35,   5.98
06/06/2007 21:05:52, 3830, 708,  22.27,   7.21,   5.99
06/06/2007 21:05:52, 3830, 709,  21.59,   7.00,   6.01
06/06/2007 21:06:51, 3830, 706,  31.01,  10.05,   6.00
06/06/2007 21:06:51, 3830, 707,   7.23,   2.34,   5.98
06/06/2007 21:06:51, 3830, 708,  22.25,   7.21,   6.00
06/06/2007 21:06:51, 3830, 709,  21.59,   7.00,   6.01
06/06/2007 21:07:52, 3830, 706,  31.05,  10.06,   6.01
06/06/2007 21:07:52, 3830, 707,   7.23,   2.34,   5.98
06/06/2007 21:07:52, 3830, 708,  22.27,   7.22,   6.00
06/06/2007 21:07:52, 3830, 709,  21.51,   6.97,   6.02
06/06/2007 21:08:52, 3830, 706,  31.05,  10.06,   6.01
06/06/2007 21:08:52, 3830, 707,   7.23,   2.34,   5.99
06/06/2007 21:08:52, 3830, 708,  22.25,   7.21,   6.00
06/06/2007 21:08:52, 3830, 709,  21.69,   7.03,   6.02
06/06/2007 21:09:51, 3830, 706,  31.10,  10.08,   6.01
06/06/2007 21:09:51, 3830, 707,   7.24,   2.34,   5.99
06/06/2007 21:09:51, 3830, 708,  22.27,   7.22,   6.00
06/06/2007 21:09:51, 3830, 709,  21.73,   7.04,   6.02
06/06/2007 21:10:52, 3830, 706,  31.05,  10.07,   6.01
06/06/2007 21:10:52, 3830, 707,   7.25,   2.35,   5.99
06/06/2007 21:10:52, 3830, 708,  22.25,   7.21,   6.01
06/06/2007 21:10:52, 3830, 709,  21.77,   7.06,   6.02
06/06/2007 21:11:52, 3830, 706,  31.13,  10.09,   6.02
06/06/2007 21:11:52, 3830, 707,   7.28,   2.36,   5.99
06/06/2007 21:11:52, 3830, 708,  22.28,   7.22,   6.01
06/06/2007 21:11:52, 3830, 709,  21.66,   7.02,   6.03
06/06/2007 21:12:51, 3830, 706,  31.07,  10.07,   6.02
06/06/2007 21:12:51, 3830, 707,   7.28,   2.36,   6.00
06/06/2007 21:12:51, 3830, 708,  22.25,   7.21,   6.01
06/06/2007 21:12:51, 3830, 709,  21.80,   7.07,   6.03
06/06/2007 21:13:51, 3830, 706,  31.17,  10.11,   6.02
06/06/2007 21:13:51, 3830, 707,   7.29,   2.36,   6.00
06/06/2007 21:13:51, 3830, 708,  22.29,   7.23,   6.01
06/06/2007 21:13:52, 3830, 709,  21.69,   7.03,   6.03
06/06/2007 21:14:52, 3830, 706,  31.04,  10.06,   6.02
06/06/2007 21:14:52, 3830, 707,   7.27,   2.35,   6.00
06/06/2007 21:14:52, 3830, 708,  22.26,   7.22,   6.02
06/06/2007 21:14:52, 3830, 709,  21.75,   7.05,   6.04
06/06/2007 21:15:52, 3830, 706,  31.13,  10.09,   6.03
06/06/2007 21:15:52, 3830, 707,   7.26,   2.35,   6.00
06/06/2007 21:15:52, 3830, 708,  22.29,   7.23,   6.02
06/06/2007 21:15:52, 3830, 709,  21.62,   7.01,   6.04
06/06/2007 21:16:51, 3830, 706,  31.02,  10.06,   6.03
06/06/2007 21:16:51, 3830, 707,   7.26,   2.35,   6.01
06/06/2007 21:16:51, 3830, 708,  22.26,   7.22,   6.02
06/06/2007 21:16:51, 3830, 709,  21.67,   7.03,   6.04
06/06/2007 21:17:52, 3830, 706,  31.05,  10.07,   6.03
06/06/2007 21:17:52, 3830, 707,   7.24,   2.35,   6.01
06/06/2007 21:17:52, 3830, 708,  22.29,   7.23,   6.03
06/06/2007 21:17:52, 3830, 709,  21.62,   7.01,   6.04
06/06/2007 21:18:52, 3830, 706,  31.11,  10.09,   6.04
06/06/2007 21:18:52, 3830, 707,   7.25,   2.35,   6.01
06/06/2007 21:18:52, 3830, 708,  22.27,   7.22,   6.03
06/06/2007 21:18:52, 3830, 709,  21.74,   7.05,   6.05
06/06/2007 21:19:51, 3830, 706,  31.26,  10.14,   6.04
06/06/2007 21:19:51, 3830, 707,   7.25,   2.35,   6.02
06/06/2007 21:19:51, 3830, 708,  22.30,   7.23,   6.03
06/06/2007 21:19:51, 3830, 709,  21.69,   7.04,   6.05
06/06/2007 21:20:52, 3830, 706,  31.03,  10.06,   6.04
06/06/2007 21:20:52, 3830, 707,   7.25,   2.35,   6.02
06/06/2007 21:20:52, 3830, 708,  22.27,   7.22,   6.04
06/06/2007 21:20:52, 3830, 709,  21.73,   7.05,   6.05
06/06/2007 21:21:52, 3830, 706,  31.04,  10.07,   6.05
06/06/2007 21:21:52, 3830, 707,   7.25,   2.35,   6.02
06/06/2007 21:21:52, 3830, 708,  22.30,   7.23,   6.04
06/06/2007 21:21:52, 3830, 709,  21.58,   7.00,   6.06
06/06/2007 21:22:51, 3830, 706,  30.98,  10.05,   6.05
06/06/2007 21:22:51, 3830, 707,   7.27,   2.36,   6.03
06/06/2007 21:22:51, 3830, 708,  22.28,   7.23,   6.04
06/06/2007 21:22:51, 3830, 709,  21.66,   7.03,   6.06
06/06/2007 21:23:51, 3830, 706,  31.15,  10.11,   6.05
06/06/2007 21:23:52, 3830, 707,   7.28,   2.36,   6.03
06/06/2007 21:23:52, 3830, 708,  22.31,   7.24,   6.05
06/06/2007 21:23:52, 3830, 709,  21.59,   7.00,   6.06
06/06/2007 21:24:52, 3830, 706,  30.93,  10.04,   6.05
06/06/2007 21:24:52, 3830, 707,   7.28,   2.36,   6.03
06/06/2007 21:24:52, 3830, 708,  22.29,   7.23,   6.05
06/06/2007 21:24:52, 3830, 709,  21.79,   7.07,   6.07
06/06/2007 21:25:51, 3830, 706,  31.08,  10.09,   6.06
06/06/2007 21:25:51, 3830, 707,   7.27,   2.36,   6.03
06/06/2007 21:25:51, 3830, 708,  22.32,   7.24,   6.05
06/06/2007 21:25:51, 3830, 709,  21.72,   7.05,   6.07
06/06/2007 21:26:52, 3830, 706,  30.88,  10.02,   6.06
06/06/2007 21:26:52, 3830, 707,   7.26,   2.35,   6.04
06/06/2007 21:26:52, 3830, 708,  22.28,   7.23,   6.05
06/06/2007 21:26:52, 3830, 709,  21.75,   7.06,   6.07
06/06/2007 21:27:52, 3830, 706,  30.95,  10.05,   6.06
06/06/2007 21:27:52, 3830, 707,   7.28,   2.36,   6.04
06/06/2007 21:27:52, 3830, 708,  22.31,   7.24,   6.06
06/06/2007 21:27:52, 3830, 709,  21.60,   7.01,   6.08
06/06/2007 21:28:51, 3830, 706,  30.86,  10.02,   6.07
06/06/2007 21:28:51, 3830, 707,   7.26,   2.35,   6.04
06/06/2007 21:28:51, 3830, 708,  22.29,   7.23,   6.06
06/06/2007 21:28:51, 3830, 709,  21.56,   7.00,   6.08
06/06/2007 21:29:51, 3830, 706,  30.92,  10.04,   6.07
06/06/2007 21:29:51, 3830, 707,   7.29,   2.36,   6.04
06/06/2007 21:29:51, 3830, 708,  22.31,   7.24,   6.06
06/06/2007 21:29:52, 3830, 709,  21.62,   7.02,   6.08
06/06/2007 21:30:52, 3830, 706,  30.82,  10.01,   6.07
06/06/2007 21:30:52, 3830, 707,   7.29,   2.36,   6.05
06/06/2007 21:30:52, 3830, 708,  22.29,   7.23,   6.06
06/06/2007 21:30:52, 3830, 709,  21.60,   7.01,   6.08
06/06/2007 21:31:52, 3830, 706,  30.98,  10.06,   6.07
06/06/2007 21:31:52, 3830, 707,   7.29,   2.36,   6.05
06/06/2007 21:31:52, 3830, 708,  22.32,   7.24,   6.07
06/06/2007 21:31:52, 3830, 709,  21.52,   6.99,   6.08
06/06/2007 21:32:51, 3830, 706,  30.82,  10.01,   6.07
06/06/2007 21:32:51, 3830, 707,   7.29,   2.36,   6.05
06/06/2007 21:32:51, 3830, 708,  22.30,   7.24,   6.07
06/06/2007 21:32:51, 3830, 709,  21.65,   7.03,   6.09
06/06/2007 21:33:52, 3830, 706,  31.00,  10.06,   6.08
06/06/2007 21:33:52, 3830, 707,   7.31,   2.37,   6.05
06/06/2007 21:33:52, 3830, 708,  22.33,   7.25,   6.07
06/06/2007 21:33:52, 3830, 709,  21.49,   6.98,   6.09
06/06/2007 21:34:52, 3830, 706,  30.98,  10.06,   6.08
06/06/2007 21:34:52, 3830, 707,   7.28,   2.36,   6.05
06/06/2007 21:34:52, 3830, 708,  22.31,   7.24,   6.07
06/06/2007 21:34:52, 3830, 709,  21.52,   6.99,   6.09
06/06/2007 21:35:51, 3830, 706,  31.09,  10.09,   6.08
06/06/2007 21:35:51, 3830, 707,   7.31,   2.37,   6.06
06/06/2007 21:35:51, 3830, 708,  22.33,   7.25,   6.07
06/06/2007 21:35:51, 3830, 709,  21.46,   6.97,   6.09
06/06/2007 21:36:52, 3830, 706,  30.84,  10.01,   6.08
06/06/2007 21:36:52, 3830, 707,   7.32,   2.37,   6.06
06/06/2007 21:36:52, 3830, 708,  22.31,   7.24,   6.08
06/06/2007 21:36:52, 3830, 709,  21.55,   7.00,   6.09
06/06/2007 21:37:52, 3830, 706,  30.93,  10.04,   6.09
06/06/2007 21:37:52, 3830, 707,   7.31,   2.37,   6.06
06/06/2007 21:37:52, 3830, 708,  22.34,   7.25,   6.08
06/06/2007 21:37:52, 3830, 709,  21.48,   6.98,   6.10
06/06/2007 21:38:51, 3830, 706,  30.85,  10.02,   6.09
06/06/2007 21:38:51, 3830, 707,   7.30,   2.37,   6.06
06/06/2007 21:38:51, 3830, 708,  22.32,   7.25,   6.08
06/06/2007 21:38:51, 3830, 709,  21.56,   7.00,   6.10
06/06/2007 21:39:51, 3830, 706,  30.91,  10.04,   6.09
06/06/2007 21:39:51, 3830, 707,   7.33,   2.38,   6.06
06/06/2007 21:39:51, 3830, 708,  22.34,   7.25,   6.08
06/06/2007 21:39:52, 3830, 709,  21.50,   6.98,   6.10
06/06/2007 21:40:52, 3830, 706,  30.69,   9.97,   6.09
06/06/2007 21:40:52, 3830, 707,   7.35,   2.38,   6.07
06/06/2007 21:40:52, 3830, 708,  22.32,   7.25,   6.09
06/06/2007 21:40:52, 3830, 709,  21.67,   7.04,   6.10
06/06/2007 21:41:52, 3830, 706,  30.89,  10.03,   6.10
06/06/2007 21:41:52, 3830, 707,   7.34,   2.38,   6.07
06/06/2007 21:41:52, 3830, 708,  22.35,   7.26,   6.09
06/06/2007 21:41:52, 3830, 709,  21.60,   7.02,   6.11
06/06/2007 21:42:51, 3830, 706,  30.80,  10.01,   6.10
06/06/2007 21:42:51, 3830, 707,   7.32,   2.38,   6.07
06/06/2007 21:42:51, 3830, 708,  22.32,   7.25,   6.09
06/06/2007 21:42:51, 3830, 709,  21.69,   7.05,   6.11
06/06/2007 21:43:52, 3830, 706,  30.93,  10.05,   6.10
06/06/2007 21:43:52, 3830, 707,   7.33,   2.38,   6.08
06/06/2007 21:43:52, 3830, 708,  22.34,   7.26,   6.10
06/06/2007 21:43:52, 3830, 709,  21.66,   7.04,   6.11
06/06/2007 21:44:52, 3830, 706,  30.82,  10.01,   6.11
06/06/2007 21:44:52, 3830, 707,   7.34,   2.38,   6.08
06/06/2007 21:44:52, 3830, 708,  22.32,   7.25,   6.10
06/06/2007 21:44:52, 3830, 709,  21.58,   7.01,   6.12
06/06/2007 21:45:51, 3830, 706,  30.99,  10.07,   6.11
06/06/2007 21:45:51, 3830, 707,   7.35,   2.38,   6.09
06/06/2007 21:45:51, 3830, 708,  22.34,   7.26,   6.11
06/06/2007 21:45:51, 3830, 709,  21.51,   6.99,   6.12
06/06/2007 21:46:52, 3830, 706,  30.90,  10.04,   6.12
06/06/2007 21:46:52, 3830, 707,   7.33,   2.38,   6.09
06/06/2007 21:46:52, 3830, 708,  22.32,   7.25,   6.11
06/06/2007 21:46:52, 3830, 709,  21.56,   7.01,   6.13
06/06/2007 21:47:52, 3830, 706,  30.94,  10.06,   6.12
06/06/2007 21:47:52, 3830, 707,   7.34,   2.38,   6.10
06/06/2007 21:47:52, 3830, 708,  22.36,   7.26,   6.12
06/06/2007 21:47:52, 3830, 709,  21.49,   6.98,   6.14
06/06/2007 21:48:51, 3830, 706,  30.86,  10.03,   6.13
06/06/2007 21:48:51, 3830, 707,   7.33,   2.38,   6.10
06/06/2007 21:48:51, 3830, 708,  22.33,   7.26,   6.12
06/06/2007 21:48:51, 3830, 709,  21.51,   6.99,   6.14
06/06/2007 21:49:51, 3830, 706,  31.05,  10.10,   6.14
06/06/2007 21:49:52, 3830, 707,   7.32,   2.38,   6.11
06/06/2007 21:49:52, 3830, 708,  22.35,   7.27,   6.13
06/06/2007 21:49:52, 3830, 709,  21.40,   6.96,   6.15
06/06/2007 21:50:52, 3830, 706,  30.96,  10.07,   6.14
06/06/2007 21:50:52, 3830, 707,   7.30,   2.37,   6.12
06/06/2007 21:50:52, 3830, 708,  22.32,   7.26,   6.14
06/06/2007 21:50:52, 3830, 709,  21.44,   6.97,   6.15
06/06/2007 21:51:51, 3830, 706,  31.03,  10.09,   6.15
06/06/2007 21:51:51, 3830, 707,   7.29,   2.37,   6.13
06/06/2007 21:51:51, 3830, 708,  22.35,   7.27,   6.15
06/06/2007 21:51:51, 3830, 709,  21.38,   6.95,   6.16
06/06/2007 21:52:52, 3830, 706,  30.94,  10.06,   6.16
06/06/2007 21:52:52, 3830, 707,   7.30,   2.37,   6.13
06/06/2007 21:52:52, 3830, 708,  22.33,   7.26,   6.15
06/06/2007 21:52:52, 3830, 709,  21.36,   6.95,   6.17
06/06/2007 21:53:52, 3830, 706,  31.09,  10.11,   6.17
06/06/2007 21:53:52, 3830, 707,   7.32,   2.38,   6.14
06/06/2007 21:53:52, 3830, 708,  22.36,   7.27,   6.16
06/06/2007 21:53:52, 3830, 709,  21.37,   6.95,   6.18
06/06/2007 21:54:51, 3830, 706,  30.79,  10.02,   6.17
06/06/2007 21:54:51, 3830, 707,   7.31,   2.37,   6.15
06/06/2007 21:54:51, 3830, 708,  22.32,   7.26,   6.17
06/06/2007 21:54:51, 3830, 709,  21.51,   7.00,   6.18
06/06/2007 21:55:51, 3830, 706,  30.88,  10.05,   6.18
06/06/2007 21:55:51, 3830, 707,   7.32,   2.38,   6.16
06/06/2007 21:55:51, 3830, 708,  22.35,   7.27,   6.18
06/06/2007 21:55:52, 3830, 709,  21.45,   6.98,   6.19
06/06/2007 21:56:52, 3830, 706,  30.71,  10.00,   6.19
06/06/2007 21:56:52, 3830, 707,   7.32,   2.38,   6.16
06/06/2007 21:56:52, 3830, 708,  22.32,   7.26,   6.18
06/06/2007 21:56:52, 3830, 709,  21.57,   7.02,   6.20
06/06/2007 21:57:52, 3830, 706,  30.77,  10.02,   6.20
06/06/2007 21:57:52, 3830, 707,   7.33,   2.38,   6.17
06/06/2007 21:57:52, 3830, 708,  22.34,   7.27,   6.19
06/06/2007 21:57:52, 3830, 709,  21.49,   7.00,   6.21
06/06/2007 21:58:51, 3830, 706,  30.60,   9.96,   6.20
06/06/2007 21:58:51, 3830, 707,   7.32,   2.38,   6.18
06/06/2007 21:58:51, 3830, 708,  22.32,   7.27,   6.20
06/06/2007 21:58:51, 3830, 709,  21.37,   6.96,   6.21
06/06/2007 21:59:51, 3830, 706,  30.70,  10.00,   6.21
06/06/2007 21:59:52, 3830, 707,   7.33,   2.38,   6.18
06/06/2007 21:59:52, 3830, 708,  22.34,   7.27,   6.21
06/06/2007 21:59:52, 3830, 709,  21.30,   6.94,   6.22
06/06/2007 22:00:52, 3830, 706,  30.61,   9.97,   6.22
06/06/2007 22:00:52, 3830, 707,   7.31,   2.38,   6.19
06/06/2007 22:00:52, 3830, 708,  22.32,   7.27,   6.21
06/06/2007 22:00:52, 3830, 709,  21.38,   6.97,   6.23
06/06/2007 22:01:52, 3830, 706,  30.79,  10.03,   6.23
06/06/2007 22:01:52, 3830, 707,   7.33,   2.38,   6.20
06/06/2007 22:01:52, 3830, 708,  22.34,   7.28,   6.22
06/06/2007 22:01:52, 3830, 709,  21.35,   6.96,   6.24
06/06/2007 22:02:51, 3830, 706,  30.71,  10.01,   6.23
06/06/2007 22:02:51, 3830, 707,   7.34,   2.39,   6.20
06/06/2007 22:02:51, 3830, 708,  22.32,   7.27,   6.23
06/06/2007 22:02:51, 3830, 709,  21.42,   6.98,   6.24
06/06/2007 22:03:52, 3830, 706,  30.71,  10.01,   6.24
06/06/2007 22:03:52, 3830, 707,   7.35,   2.39,   6.21
06/06/2007 22:03:52, 3830, 708,  22.35,   7.28,   6.23
06/06/2007 22:03:52, 3830, 709,  21.45,   6.99,   6.25
06/06/2007 22:04:52, 3830, 706,  30.54,   9.95,   6.25
06/06/2007 22:04:52, 3830, 707,   7.33,   2.39,   6.22
06/06/2007 22:04:52, 3830, 708,  22.32,   7.27,   6.24
06/06/2007 22:04:52, 3830, 709,  21.56,   7.03,   6.26
06/06/2007 22:05:51, 3830, 706,  30.77,  10.03,   6.25
06/06/2007 22:05:51, 3830, 707,   7.32,   2.38,   6.22
06/06/2007 22:05:51, 3830, 708,  22.34,   7.28,   6.25
06/06/2007 22:05:51, 3830, 709,  21.49,   7.01,   6.26
06/06/2007 22:06:52, 3830, 706,  30.63,   9.99,   6.26
06/06/2007 22:06:52, 3830, 707,   7.33,   2.39,   6.23
06/06/2007 22:06:52, 3830, 708,  22.32,   7.28,   6.25
06/06/2007 22:06:52, 3830, 709,  21.53,   7.02,   6.27
06/06/2007 22:07:52, 3830, 706,  30.71,  10.01,   6.27
06/06/2007 22:07:52, 3830, 707,   7.33,   2.39,   6.24
06/06/2007 22:07:52, 3830, 708,  22.34,   7.28,   6.26
06/06/2007 22:07:52, 3830, 709,  21.45,   7.00,   6.28
06/06/2007 22:08:51, 3830, 706,  30.70,  10.01,   6.27
06/06/2007 22:08:51, 3830, 707,   7.33,   2.39,   6.24
06/06/2007 22:08:51, 3830, 708,  22.32,   7.28,   6.27
06/06/2007 22:08:51, 3830, 709,  21.43,   6.99,   6.28
06/06/2007 22:09:51, 3830, 706,  30.87,  10.07,   6.28
06/06/2007 22:09:51, 3830, 707,   7.33,   2.39,   6.25
06/06/2007 22:09:51, 3830, 708,  22.34,   7.29,   6.28
06/06/2007 22:09:51, 3830, 709,  21.34,   6.96,   6.29
06/06/2007 22:10:52, 3830, 706,  30.82,  10.06,   6.29
06/06/2007 22:10:52, 3830, 707,   7.31,   2.38,   6.26
06/06/2007 22:10:52, 3830, 708,  22.31,   7.28,   6.28
06/06/2007 22:10:52, 3830, 709,  21.38,   6.98,   6.30
06/06/2007 22:11:52, 3830, 706,  30.86,  10.07,   6.29
06/06/2007 22:11:52, 3830, 707,   7.32,   2.38,   6.26
06/06/2007 22:11:52, 3830, 708,  22.34,   7.29,   6.29
06/06/2007 22:11:52, 3830, 709,  21.33,   6.96,   6.31
06/06/2007 22:12:51, 3830, 706,  30.56,   9.97,   6.30
06/06/2007 22:12:51, 3830, 707,   7.30,   2.38,   6.27
06/06/2007 22:12:51, 3830, 708,  22.31,   7.28,   6.29
06/06/2007 22:12:51, 3830, 709,  21.57,   7.04,   6.31
06/06/2007 22:13:51, 3830, 706,  30.60,   9.99,   6.30
06/06/2007 22:13:52, 3830, 707,   7.31,   2.38,   6.27
06/06/2007 22:13:52, 3830, 708,  22.34,   7.29,   6.30
06/06/2007 22:13:52, 3830, 709,  21.47,   7.01,   6.32
06/06/2007 22:14:52, 3830, 706,  30.50,   9.96,   6.31
06/06/2007 22:14:52, 3830, 707,   7.33,   2.39,   6.28
06/06/2007 22:14:52, 3830, 708,  22.32,   7.28,   6.31
06/06/2007 22:14:52, 3830, 709,  21.52,   7.03,   6.32
06/06/2007 22:15:52, 3830, 706,  30.64,  10.00,   6.32
06/06/2007 22:15:52, 3830, 707,   7.33,   2.39,   6.29
06/06/2007 22:15:52, 3830, 708,  22.35,   7.29,   6.31
06/06/2007 22:15:52, 3830, 709,  21.46,   7.01,   6.33
06/06/2007 22:16:51, 3830, 706,  30.58,   9.98,   6.32
06/06/2007 22:16:51, 3830, 707,   7.34,   2.39,   6.29
06/06/2007 22:16:51, 3830, 708,  22.32,   7.29,   6.32
06/06/2007 22:16:51, 3830, 709,  21.46,   7.01,   6.33
06/06/2007 22:17:52, 3830, 706,  30.65,  10.01,   6.33
06/06/2007 22:17:52, 3830, 707,   7.33,   2.39,   6.30
06/06/2007 22:17:52, 3830, 708,  22.34,   7.29,   6.32
06/06/2007 22:17:52, 3830, 709,  21.38,   6.98,   6.34
06/06/2007 22:18:52, 3830, 706,  30.50,   9.96,   6.33
06/06/2007 22:18:52, 3830, 707,   7.33,   2.39,   6.30
06/06/2007 22:18:52, 3830, 708,  22.32,   7.29,   6.33
06/06/2007 22:18:52, 3830, 709,  21.54,   7.04,   6.34
06/06/2007 22:19:51, 3830, 706,  30.57,   9.99,   6.34
06/06/2007 22:19:51, 3830, 707,   7.34,   2.39,   6.31
06/06/2007 22:19:51, 3830, 708,  22.35,   7.30,   6.33
06/06/2007 22:19:51, 3830, 709,  21.45,   7.01,   6.35
06/06/2007 22:20:52, 3830, 706,  30.39,   9.93,   6.34
06/06/2007 22:20:52, 3830, 707,   7.32,   2.39,   6.31
06/06/2007 22:20:52, 3830, 708,  22.32,   7.29,   6.34
06/06/2007 22:20:52, 3830, 709,  21.57,   7.05,   6.35
06/06/2007 22:21:52, 3830, 706,  30.56,   9.99,   6.35
06/06/2007 22:21:52, 3830, 707,   7.32,   2.39,   6.32
06/06/2007 22:21:52, 3830, 708,  22.34,   7.30,   6.34
06/06/2007 22:21:52, 3830, 709,  21.46,   7.01,   6.36
06/06/2007 22:22:51, 3830, 706,  30.59,   9.99,   6.35
06/06/2007 22:22:51, 3830, 707,   7.32,   2.39,   6.32
06/06/2007 22:22:51, 3830, 708,  22.32,   7.29,   6.35
06/06/2007 22:22:51, 3830, 709,  21.43,   7.00,   6.36
06/06/2007 22:23:51, 3830, 706,  30.61,  10.00,   6.36
06/06/2007 22:23:51, 3830, 707,   7.32,   2.39,   6.33
06/06/2007 22:23:51, 3830, 708,  22.37,   7.31,   6.35
06/06/2007 22:23:51, 3830, 709,  21.36,   6.98,   6.37
06/06/2007 22:24:52, 3830, 706,  30.45,   9.95,   6.36
06/06/2007 22:24:52, 3830, 707,   7.31,   2.39,   6.33
06/06/2007 22:24:52, 3830, 708,  22.32,   7.29,   6.36
06/06/2007 22:24:52, 3830, 709,  21.47,   7.02,   6.37
06/06/2007 22:25:52, 3830, 706,  30.59,  10.00,   6.37
06/06/2007 22:25:52, 3830, 707,   7.34,   2.39,   6.34
06/06/2007 22:25:52, 3830, 708,  22.35,   7.31,   6.36
06/06/2007 22:25:52, 3830, 709,  21.52,   7.03,   6.38
06/06/2007 22:26:51, 3830, 706,  30.48,   9.96,   6.37
06/06/2007 22:26:51, 3830, 707,   7.33,   2.39,   6.34
06/06/2007 22:26:51, 3830, 708,  22.32,   7.30,   6.37
06/06/2007 22:26:51, 3830, 709,  21.49,   7.03,   6.38
06/06/2007 22:27:51, 3830, 706,  30.59,  10.00,   6.38
06/06/2007 22:27:51, 3830, 707,   7.33,   2.39,   6.34
06/06/2007 22:27:51, 3830, 708,  22.36,   7.31,   6.37
06/06/2007 22:27:52, 3830, 709,  21.44,   7.01,   6.39
06/06/2007 22:28:52, 3830, 706,  30.48,   9.96,   6.38
06/06/2007 22:28:52, 3830, 707,   7.31,   2.39,   6.35
06/06/2007 22:28:52, 3830, 708,  22.33,   7.30,   6.38
06/06/2007 22:28:52, 3830, 709,  21.46,   7.02,   6.39
06/06/2007 22:29:52, 3830, 706,  30.56,   9.99,   6.38
06/06/2007 22:29:52, 3830, 707,   7.32,   2.39,   6.35
06/06/2007 22:29:52, 3830, 708,  22.36,   7.31,   6.38
06/06/2007 22:29:52, 3830, 709,  21.39,   6.99,   6.39
06/06/2007 22:30:51, 3830, 706,  30.36,   9.93,   6.39
06/06/2007 22:30:51, 3830, 707,   7.31,   2.39,   6.36
06/06/2007 22:30:51, 3830, 708,  22.33,   7.30,   6.38
06/06/2007 22:30:51, 3830, 709,  21.35,   6.98,   6.40
06/06/2007 22:31:51, 3830, 706,  30.40,   9.94,   6.39
06/06/2007 22:31:52, 3830, 707,   7.32,   2.39,   6.36
06/06/2007 22:31:52, 3830, 708,  22.36,   7.31,   6.39
06/06/2007 22:31:52, 3830, 709,  21.32,   6.97,   6.40
06/06/2007 22:32:52, 3830, 706,  30.36,   9.93,   6.40
06/06/2007 22:32:52, 3830, 707,   7.32,   2.39,   6.36
06/06/2007 22:32:52, 3830, 708,  22.34,   7.31,   6.39
06/06/2007 22:32:52, 3830, 709,  21.38,   6.99,   6.41
06/06/2007 22:33:51, 3830, 706,  30.54,   9.99,   6.40
06/06/2007 22:33:51, 3830, 707,   7.34,   2.40,   6.37
06/06/2007 22:33:51, 3830, 708,  22.38,   7.32,   6.39
06/06/2007 22:33:51, 3830, 709,  21.34,   6.98,   6.41
06/06/2007 22:34:52, 3830, 706,  30.50,   9.98,   6.40
06/06/2007 22:34:52, 3830, 707,   7.34,   2.40,   6.37
06/06/2007 22:34:52, 3830, 708,  22.35,   7.31,   6.40
06/06/2007 22:34:52, 3830, 709,  21.38,   7.00,   6.41
06/06/2007 22:35:52, 3830, 706,  30.59,  10.01,   6.41
06/06/2007 22:35:52, 3830, 707,   7.34,   2.40,   6.38
06/06/2007 22:35:52, 3830, 708,  22.38,   7.32,   6.40
06/06/2007 22:35:52, 3830, 709,  21.35,   6.99,   6.42
06/06/2007 22:36:51, 3830, 706,  30.41,   9.95,   6.41
06/06/2007 22:36:51, 3830, 707,   7.34,   2.40,   6.38
06/06/2007 22:36:51, 3830, 708,  22.35,   7.31,   6.41
06/06/2007 22:36:52, 3830, 709,  21.44,   7.02,   6.42
06/06/2007 22:37:52, 3830, 706,  30.51,   9.98,   6.42
06/06/2007 22:37:52, 3830, 707,   7.35,   2.40,   6.38
06/06/2007 22:37:52, 3830, 708,  22.37,   7.32,   6.41
06/06/2007 22:37:52, 3830, 709,  21.37,   6.99,   6.43
06/06/2007 22:38:52, 3830, 706,  30.43,   9.96,   6.42
06/06/2007 22:38:52, 3830, 707,   7.35,   2.40,   6.39
06/06/2007 22:38:52, 3830, 708,  22.35,   7.31,   6.42
06/06/2007 22:38:52, 3830, 709,  21.44,   7.02,   6.43
06/06/2007 22:39:51, 3830, 706,  30.52,   9.99,   6.43
06/06/2007 22:39:51, 3830, 707,   7.39,   2.41,   6.39
06/06/2007 22:39:51, 3830, 708,  22.37,   7.32,   6.42
06/06/2007 22:39:51, 3830, 709,  21.39,   7.00,   6.44
06/06/2007 22:40:51, 3830, 706,  30.41,   9.95,   6.43
06/06/2007 22:40:51, 3830, 707,   7.37,   2.41,   6.40
06/06/2007 22:40:51, 3830, 708,  22.35,   7.31,   6.42
06/06/2007 22:40:52, 3830, 709,  21.39,   7.00,   6.44
06/06/2007 22:41:52, 3830, 706,  30.52,   9.99,   6.43
06/06/2007 22:41:52, 3830, 707,   7.37,   2.41,   6.40
06/06/2007 22:41:52, 3830, 708,  22.37,   7.32,   6.43
06/06/2007 22:41:52, 3830, 709,  21.38,   7.00,   6.44
06/06/2007 22:42:52, 3830, 706,  30.50,   9.99,   6.44
06/06/2007 22:42:52, 3830, 707,   7.40,   2.42,   6.41
06/06/2007 22:42:52, 3830, 708,  22.36,   7.32,   6.43
06/06/2007 22:42:52, 3830, 709,  21.49,   7.04,   6.45
06/06/2007 22:43:51, 3830, 706,  30.59,  10.02,   6.44
06/06/2007 22:43:51, 3830, 707,   7.39,   2.42,   6.41
06/06/2007 22:43:51, 3830, 708,  22.38,   7.33,   6.44
06/06/2007 22:43:51, 3830, 709,  21.41,   7.01,   6.45
06/06/2007 22:44:51, 3830, 706,  30.43,   9.96,   6.44
06/06/2007 22:44:51, 3830, 707,   7.38,   2.41,   6.41
06/06/2007 22:44:52, 3830, 708,  22.36,   7.32,   6.44
06/06/2007 22:44:52, 3830, 709,  21.47,   7.03,   6.45
06/06/2007 22:45:52, 3830, 706,  30.50,   9.99,   6.45
06/06/2007 22:45:52, 3830, 707,   7.41,   2.42,   6.41
06/06/2007 22:45:52, 3830, 708,  22.39,   7.33,   6.44
06/06/2007 22:45:52, 3830, 709,  21.35,   6.99,   6.46
06/06/2007 22:46:52, 3830, 706,  30.41,   9.96,   6.45
06/06/2007 22:46:52, 3830, 707,   7.38,   2.41,   6.42
06/06/2007 22:46:52, 3830, 708,  22.37,   7.32,   6.44
06/06/2007 22:46:52, 3830, 709,  21.40,   7.01,   6.46
06/06/2007 22:47:51, 3830, 706,  30.52,  10.00,   6.45
06/06/2007 22:47:51, 3830, 707,   7.38,   2.41,   6.42
06/06/2007 22:47:51, 3830, 708,  22.40,   7.34,   6.44
06/06/2007 22:47:51, 3830, 709,  21.37,   7.00,   6.46
06/06/2007 22:48:51, 3830, 706,  30.18,   9.88,   6.45
06/06/2007 22:48:52, 3830, 707,   7.37,   2.41,   6.42
06/06/2007 22:48:52, 3830, 708,  22.38,   7.33,   6.44
06/06/2007 22:48:52, 3830, 709,  21.46,   7.03,   6.46
06/06/2007 22:49:52, 3830, 706,  30.28,   9.92,   6.45
06/06/2007 22:49:52, 3830, 707,   7.36,   2.41,   6.42
06/06/2007 22:49:52, 3830, 708,  22.41,   7.34,   6.45
06/06/2007 22:49:52, 3830, 709,  21.44,   7.02,   6.46
06/06/2007 22:50:52, 3830, 706,  30.23,   9.90,   6.45
06/06/2007 22:50:52, 3830, 707,   7.36,   2.41,   6.42
06/06/2007 22:50:52, 3830, 708,  22.38,   7.33,   6.45
06/06/2007 22:50:52, 3830, 709,  21.50,   7.04,   6.46
06/06/2007 22:51:51, 3830, 706,  30.39,   9.95,   6.45
06/06/2007 22:51:51, 3830, 707,   7.36,   2.41,   6.42
06/06/2007 22:51:51, 3830, 708,  22.41,   7.34,   6.45
06/06/2007 22:51:51, 3830, 709,  21.41,   7.01,   6.46
06/06/2007 22:52:52, 3830, 706,  30.34,   9.94,   6.46
06/06/2007 22:52:52, 3830, 707,   7.36,   2.41,   6.43
06/06/2007 22:52:52, 3830, 708,  22.40,   7.33,   6.45
06/06/2007 22:52:52, 3830, 709,  21.53,   7.05,   6.47
06/06/2007 22:53:52, 3830, 706,  30.49,   9.99,   6.46
06/06/2007 22:53:52, 3830, 707,   7.40,   2.42,   6.43
06/06/2007 22:53:52, 3830, 708,  22.42,   7.34,   6.45
06/06/2007 22:53:52, 3830, 709,  21.34,   6.99,   6.47
06/06/2007 22:54:52, 3830, 706,  30.35,   9.94,   6.46
06/06/2007 22:54:52, 3830, 707,   7.38,   2.41,   6.43
06/06/2007 22:54:52, 3830, 708,  22.40,   7.34,   6.46
06/06/2007 22:54:52, 3830, 709,  21.41,   7.02,   6.47
06/06/2007 22:55:51, 3830, 706,  30.44,   9.97,   6.46
06/06/2007 22:55:51, 3830, 707,   7.39,   2.42,   6.43
06/06/2007 22:55:51, 3830, 708,  22.43,   7.35,   6.46
06/06/2007 22:55:51, 3830, 709,  21.34,   6.99,   6.47
06/06/2007 22:56:52, 3830, 706,  30.36,   9.95,   6.47
06/06/2007 22:56:52, 3830, 707,   7.37,   2.41,   6.44
06/06/2007 22:56:52, 3830, 708,  22.41,   7.34,   6.46
06/06/2007 22:56:52, 3830, 709,  21.45,   7.03,   6.48
06/06/2007 22:57:52, 3830, 706,  30.41,   9.96,   6.47
06/06/2007 22:57:52, 3830, 707,   7.37,   2.41,   6.44
06/06/2007 22:57:52, 3830, 708,  22.44,   7.35,   6.46
06/06/2007 22:57:52, 3830, 709,  21.41,   7.02,   6.48
06/06/2007 22:58:52, 3830, 706,  30.38,   9.95,   6.47
06/06/2007 22:58:52, 3830, 707,   7.36,   2.41,   6.44
06/06/2007 22:58:52, 3830, 708,  22.42,   7.34,   6.46
06/06/2007 22:58:53, 3830, 709,  21.56,   7.06,   6.48
06/06/2007 22:59:51, 3830, 706,  30.45,   9.98,   6.47
06/06/2007 22:59:51, 3830, 707,   7.38,   2.41,   6.44
06/06/2007 22:59:51, 3830, 708,  22.45,   7.35,   6.47
06/06/2007 22:59:51, 3830, 709,  21.44,   7.03,   6.48
06/06/2007 23:00:52, 3830, 706,  30.46,   9.98,   6.47
06/06/2007 23:00:52, 3830, 707,   7.37,   2.41,   6.44
06/06/2007 23:00:52, 3830, 708,  22.41,   7.34,   6.47
06/06/2007 23:00:52, 3830, 709,  21.39,   7.01,   6.48
06/06/2007 23:01:52, 3830, 706,  30.58,  10.02,   6.48
06/06/2007 23:01:52, 3830, 707,   7.41,   2.42,   6.45
06/06/2007 23:01:52, 3830, 708,  22.45,   7.35,   6.47
06/06/2007 23:01:52, 3830, 709,  21.37,   7.00,   6.49
06/06/2007 23:02:52, 3830, 706,  30.47,   9.99,   6.48
06/06/2007 23:02:52, 3830, 707,   7.40,   2.42,   6.45
06/06/2007 23:02:52, 3830, 708,  22.42,   7.35,   6.47
06/06/2007 23:02:53, 3830, 709,  21.48,   7.04,   6.49
06/06/2007 23:03:51, 3830, 706,  30.61,  10.03,   6.48
06/06/2007 23:03:51, 3830, 707,   7.41,   2.42,   6.45
06/06/2007 23:03:51, 3830, 708,  22.45,   7.36,   6.47
06/06/2007 23:03:51, 3830, 709,  21.43,   7.02,   6.49
06/06/2007 23:04:52, 3830, 706,  30.44,   9.98,   6.48
06/06/2007 23:04:52, 3830, 707,   7.40,   2.42,   6.45
06/06/2007 23:04:52, 3830, 708,  22.43,   7.35,   6.48
06/06/2007 23:04:52, 3830, 709,  21.53,   7.06,   6.49
06/06/2007 23:05:52, 3830, 706,  30.53,  10.01,   6.48
06/06/2007 23:05:52, 3830, 707,   7.42,   2.43,   6.45
06/06/2007 23:05:52, 3830, 708,  22.46,   7.36,   6.48
06/06/2007 23:05:52, 3830, 709,  21.47,   7.04,   6.49
06/06/2007 23:06:51, 3830, 706,  30.38,   9.96,   6.49
06/06/2007 23:06:51, 3830, 707,   7.41,   2.42,   6.46
06/06/2007 23:06:51, 3830, 708,  22.43,   7.35,   6.48
06/06/2007 23:06:51, 3830, 709,  21.55,   7.06,   6.49
06/06/2007 23:07:52, 3830, 706,  30.46,   9.98,   6.49
06/06/2007 23:07:52, 3830, 707,   7.43,   2.43,   6.46
06/06/2007 23:07:52, 3830, 708,  22.46,   7.36,   6.48
06/06/2007 23:07:52, 3830, 709,  21.46,   7.03,   6.50
06/06/2007 23:08:52, 3830, 706,  30.40,   9.97,   6.49
06/06/2007 23:08:52, 3830, 707,   7.40,   2.42,   6.46
06/06/2007 23:08:52, 3830, 708,  22.44,   7.35,   6.48
06/06/2007 23:08:52, 3830, 709,  21.53,   7.06,   6.50
06/06/2007 23:09:51, 3830, 706,  30.43,   9.98,   6.49
06/06/2007 23:09:51, 3830, 707,   7.40,   2.42,   6.46
06/06/2007 23:09:51, 3830, 708,  22.47,   7.36,   6.49
06/06/2007 23:09:51, 3830, 709,  21.45,   7.03,   6.50
06/06/2007 23:10:51, 3830, 706,  30.24,   9.91,   6.49
06/06/2007 23:10:52, 3830, 707,   7.40,   2.42,   6.46
06/06/2007 23:10:52, 3830, 708,  22.44,   7.36,   6.49
06/06/2007 23:10:52, 3830, 709,  21.45,   7.03,   6.50
06/06/2007 23:11:52, 3830, 706,  30.42,   9.97,   6.50
06/06/2007 23:11:52, 3830, 707,   7.41,   2.42,   6.47
06/06/2007 23:11:52, 3830, 708,  22.48,   7.37,   6.49
06/06/2007 23:11:52, 3830, 709,  21.38,   7.01,   6.51
06/06/2007 23:12:52, 3830, 706,  30.50,  10.00,   6.50
06/06/2007 23:12:52, 3830, 707,   7.40,   2.42,   6.47
06/06/2007 23:12:52, 3830, 708,  22.45,   7.36,   6.49
06/06/2007 23:12:52, 3830, 709,  21.48,   7.05,   6.51
06/06/2007 23:13:51, 3830, 706,  30.60,  10.04,   6.50
06/06/2007 23:13:51, 3830, 707,   7.39,   2.42,   6.47
06/06/2007 23:13:51, 3830, 708,  22.48,   7.37,   6.50
06/06/2007 23:13:51, 3830, 709,  21.31,   6.99,   6.51
06/06/2007 23:14:51, 3830, 706,  30.35,   9.95,   6.50
06/06/2007 23:14:52, 3830, 707,   7.39,   2.42,   6.47
06/06/2007 23:14:52, 3830, 708,  22.46,   7.36,   6.50
06/06/2007 23:14:52, 3830, 709,  21.38,   7.01,   6.51
06/06/2007 23:15:52, 3830, 706,  30.46,   9.99,   6.51
06/06/2007 23:15:52, 3830, 707,   7.40,   2.42,   6.48
06/06/2007 23:15:52, 3830, 708,  22.49,   7.37,   6.50
06/06/2007 23:15:52, 3830, 709,  21.35,   7.00,   6.52
06/06/2007 23:16:52, 3830, 706,  30.44,   9.98,   6.51
06/06/2007 23:16:52, 3830, 707,   7.39,   2.42,   6.48
06/06/2007 23:16:52, 3830, 708,  22.46,   7.37,   6.50
06/06/2007 23:16:52, 3830, 709,  21.40,   7.02,   6.52
06/06/2007 23:17:51, 3830, 706,  30.57,  10.03,   6.51
06/06/2007 23:17:51, 3830, 707,   7.41,   2.43,   6.48
06/06/2007 23:17:51, 3830, 708,  22.49,   7.38,   6.51
06/06/2007 23:17:51, 3830, 709,  21.37,   7.01,   6.52
06/06/2007 23:18:52, 3830, 706,  30.45,   9.99,   6.51
06/06/2007 23:18:52, 3830, 707,   7.41,   2.43,   6.48
06/06/2007 23:18:52, 3830, 708,  22.47,   7.37,   6.51
06/06/2007 23:18:52, 3830, 709,  21.39,   7.02,   6.52
06/06/2007 23:19:52, 3830, 706,  30.46,   9.99,   6.52
06/06/2007 23:19:52, 3830, 707,   7.43,   2.43,   6.49
06/06/2007 23:19:52, 3830, 708,  22.50,   7.38,   6.51
06/06/2007 23:19:52, 3830, 709,  21.31,   6.99,   6.53
06/06/2007 23:20:52, 3830, 706,  30.27,   9.93,   6.52
06/06/2007 23:20:52, 3830, 707,   7.42,   2.43,   6.49
06/06/2007 23:20:52, 3830, 708,  22.48,   7.37,   6.51
06/06/2007 23:20:52, 3830, 709,  21.38,   7.01,   6.53
06/06/2007 23:21:51, 3830, 706,  30.31,   9.94,   6.52
06/06/2007 23:21:51, 3830, 707,   7.42,   2.43,   6.49
06/06/2007 23:21:51, 3830, 708,  22.51,   7.38,   6.52
06/06/2007 23:21:51, 3830, 709,  21.28,   6.98,   6.53
06/06/2007 23:22:52, 3830, 706,  30.34,   9.95,   6.52
06/06/2007 23:22:52, 3830, 707,   7.43,   2.43,   6.49
06/06/2007 23:22:52, 3830, 708,  22.48,   7.37,   6.52
06/06/2007 23:22:52, 3830, 709,  21.38,   7.02,   6.53
06/06/2007 23:23:52, 3830, 706,  30.41,   9.98,   6.53
06/06/2007 23:23:52, 3830, 707,   7.43,   2.43,   6.50
06/06/2007 23:23:52, 3830, 708,  22.51,   7.38,   6.52
06/06/2007 23:23:52, 3830, 709,  21.31,   6.99,   6.54
06/06/2007 23:24:51, 3830, 706,  30.25,   9.93,   6.53
06/06/2007 23:24:51, 3830, 707,   7.41,   2.43,   6.50
06/06/2007 23:24:51, 3830, 708,  22.50,   7.38,   6.52
06/06/2007 23:24:51, 3830, 709,  21.41,   7.02,   6.54
06/06/2007 23:25:52, 3830, 706,  30.37,   9.97,   6.53
06/06/2007 23:25:52, 3830, 707,   7.42,   2.43,   6.50
06/06/2007 23:25:52, 3830, 708,  22.52,   7.39,   6.53
06/06/2007 23:25:52, 3830, 709,  21.34,   7.00,   6.54
06/06/2007 23:26:52, 3830, 706,  30.21,   9.91,   6.53
06/06/2007 23:26:52, 3830, 707,   7.45,   2.44,   6.50
06/06/2007 23:26:52, 3830, 708,  22.48,   7.38,   6.53
06/06/2007 23:26:52, 3830, 709,  21.38,   7.02,   6.54
06/06/2007 23:27:51, 3830, 706,  30.24,   9.92,   6.54
06/06/2007 23:27:51, 3830, 707,   7.46,   2.44,   6.51
06/06/2007 23:27:51, 3830, 708,  22.52,   7.39,   6.53
06/06/2007 23:27:52, 3830, 709,  21.34,   7.00,   6.55
06/06/2007 23:28:52, 3830, 706,  30.03,   9.85,   6.54
06/06/2007 23:28:52, 3830, 707,   7.44,   2.44,   6.51
06/06/2007 23:28:52, 3830, 708,  22.49,   7.38,   6.53
06/06/2007 23:28:52, 3830, 709,  21.42,   7.03,   6.55
06/06/2007 23:29:52, 3830, 706,  30.16,   9.90,   6.54
06/06/2007 23:29:52, 3830, 707,   7.43,   2.43,   6.51
06/06/2007 23:29:52, 3830, 708,  22.52,   7.39,   6.54
06/06/2007 23:29:52, 3830, 709,  21.41,   7.03,   6.55
06/06/2007 23:30:51, 3830, 706,  30.08,   9.87,   6.55
06/06/2007 23:30:51, 3830, 707,   7.43,   2.44,   6.52
06/06/2007 23:30:51, 3830, 708,  22.50,   7.38,   6.54
06/06/2007 23:30:51, 3830, 709,  21.42,   7.03,   6.56
06/06/2007 23:31:51, 3830, 706,  30.22,   9.92,   6.55
06/06/2007 23:31:51, 3830, 707,   7.50,   2.46,   6.52
06/06/2007 23:31:52, 3830, 708,  22.53,   7.39,   6.54
06/06/2007 23:31:52, 3830, 709,  21.39,   7.02,   6.56
06/06/2007 23:32:52, 3830, 706,  30.23,   9.92,   6.55
06/06/2007 23:32:52, 3830, 707,   7.46,   2.44,   6.52
06/06/2007 23:32:52, 3830, 708,  22.50,   7.38,   6.54
06/06/2007 23:32:52, 3830, 709,  21.37,   7.02,   6.56
06/06/2007 23:33:52, 3830, 706,  30.33,   9.96,   6.55
06/06/2007 23:33:52, 3830, 707,   7.47,   2.45,   6.52
06/06/2007 23:33:52, 3830, 708,  22.53,   7.40,   6.55
06/06/2007 23:33:52, 3830, 709,  21.36,   7.01,   6.56
06/06/2007 23:34:51, 3830, 706,  30.21,   9.92,   6.56
06/06/2007 23:34:51, 3830, 707,   7.46,   2.45,   6.53
06/06/2007 23:34:51, 3830, 708,  22.51,   7.39,   6.55
06/06/2007 23:34:51, 3830, 709,  21.34,   7.01,   6.57
06/06/2007 23:35:52, 3830, 706,  30.20,   9.92,   6.56
06/06/2007 23:35:52, 3830, 707,   7.45,   2.44,   6.53
06/06/2007 23:35:52, 3830, 708,  22.54,   7.40,   6.55
06/06/2007 23:35:52, 3830, 709,  21.29,   6.99,   6.57
06/06/2007 23:36:52, 3830, 706,  30.02,   9.86,   6.56
06/06/2007 23:36:52, 3830, 707,   7.43,   2.44,   6.53
06/06/2007 23:36:52, 3830, 708,  22.52,   7.39,   6.55
06/06/2007 23:36:52, 3830, 709,  21.45,   7.04,   6.57
06/06/2007 23:37:51, 3830, 706,  30.08,   9.88,   6.56
06/06/2007 23:37:51, 3830, 707,   7.44,   2.44,   6.54
06/06/2007 23:37:51, 3830, 708,  22.54,   7.40,   6.56
06/06/2007 23:37:51, 3830, 709,  21.42,   7.03,   6.57
06/06/2007 23:38:52, 3830, 706,  29.92,   9.83,   6.57
06/06/2007 23:38:52, 3830, 707,   7.43,   2.44,   6.54
06/06/2007 23:38:52, 3830, 708,  22.52,   7.39,   6.56
06/06/2007 23:38:52, 3830, 709,  21.49,   7.06,   6.58
06/06/2007 23:39:52, 3830, 706,  30.03,   9.86,   6.57
06/06/2007 23:39:52, 3830, 707,   7.45,   2.44,   6.54
06/06/2007 23:39:52, 3830, 708,  22.56,   7.41,   6.56
06/06/2007 23:39:52, 3830, 709,  21.44,   7.04,   6.58
06/06/2007 23:40:51, 3830, 706,  29.90,   9.82,   6.57
06/06/2007 23:40:51, 3830, 707,   7.44,   2.44,   6.54
06/06/2007 23:40:51, 3830, 708,  22.53,   7.40,   6.57
06/06/2007 23:40:52, 3830, 709,  21.39,   7.03,   6.58
06/06/2007 23:41:52, 3830, 706,  29.94,   9.83,   6.58
06/06/2007 23:41:52, 3830, 707,   7.43,   2.44,   6.55
06/06/2007 23:41:52, 3830, 708,  22.56,   7.41,   6.57
06/06/2007 23:41:52, 3830, 709,  21.28,   6.99,   6.59
06/06/2007 23:42:52, 3830, 706,  29.75,   9.77,   6.58
06/06/2007 23:42:52, 3830, 707,   7.42,   2.43,   6.55
06/06/2007 23:42:52, 3830, 708,  22.53,   7.40,   6.57
06/06/2007 23:42:52, 3830, 709,  21.24,   6.98,   6.59
06/06/2007 23:43:51, 3830, 706,  29.97,   9.85,   6.58
06/06/2007 23:43:51, 3830, 707,   7.44,   2.44,   6.55
06/06/2007 23:43:52, 3830, 708,  22.55,   7.41,   6.58
06/06/2007 23:43:52, 3830, 709,  21.15,   6.95,   6.59
06/06/2007 23:44:52, 3830, 706,  29.97,   9.85,   6.59
06/06/2007 23:44:52, 3830, 707,   7.43,   2.44,   6.56
06/06/2007 23:44:52, 3830, 708,  22.53,   7.40,   6.58
06/06/2007 23:44:52, 3830, 709,  21.19,   6.96,   6.60
06/06/2007 23:45:52, 3830, 706,  30.12,   9.90,   6.59
06/06/2007 23:45:52, 3830, 707,   7.45,   2.44,   6.56
06/06/2007 23:45:52, 3830, 708,  22.56,   7.41,   6.58
06/06/2007 23:45:52, 3830, 709,  21.20,   6.97,   6.60
06/06/2007 23:46:51, 3830, 706,  30.07,   9.88,   6.59
06/06/2007 23:46:51, 3830, 707,   7.45,   2.44,   6.56
06/06/2007 23:46:51, 3830, 708,  22.53,   7.40,   6.58
06/06/2007 23:46:51, 3830, 709,  21.25,   6.98,   6.60
06/06/2007 23:47:51, 3830, 706,  30.22,   9.93,   6.60
06/06/2007 23:47:52, 3830, 707,   7.45,   2.45,   6.57
06/06/2007 23:47:52, 3830, 708,  22.56,   7.41,   6.59
06/06/2007 23:47:52, 3830, 709,  21.24,   6.98,   6.61
06/06/2007 23:48:52, 3830, 706,  30.01,   9.86,   6.60
06/06/2007 23:48:52, 3830, 707,   7.46,   2.45,   6.57
06/06/2007 23:48:52, 3830, 708,  22.54,   7.40,   6.59
06/06/2007 23:48:52, 3830, 709,  21.43,   7.04,   6.61
06/06/2007 23:49:51, 3830, 706,  30.07,   9.88,   6.60
06/06/2007 23:49:51, 3830, 707,   7.46,   2.45,   6.57
06/06/2007 23:49:51, 3830, 708,  22.56,   7.41,   6.59
06/06/2007 23:49:51, 3830, 709,  21.37,   7.03,   6.61
06/06/2007 23:50:52, 3830, 706,  29.94,   9.84,   6.60
06/06/2007 23:50:52, 3830, 707,   7.47,   2.45,   6.57
06/06/2007 23:50:52, 3830, 708,  22.54,   7.41,   6.60
06/06/2007 23:50:52, 3830, 709,  21.45,   7.05,   6.61
06/06/2007 23:51:52, 3830, 706,  29.95,   9.84,   6.61
06/06/2007 23:51:52, 3830, 707,   7.47,   2.45,   6.58
06/06/2007 23:51:52, 3830, 708,  22.57,   7.42,   6.60
06/06/2007 23:51:52, 3830, 709,  21.37,   7.03,   6.62
06/06/2007 23:52:51, 3830, 706,  29.90,   9.83,   6.61
06/06/2007 23:52:51, 3830, 707,   7.49,   2.46,   6.58
06/06/2007 23:52:51, 3830, 708,  22.54,   7.41,   6.60
06/06/2007 23:52:52, 3830, 709,  21.39,   7.03,   6.62
06/06/2007 23:53:52, 3830, 706,  30.05,   9.88,   6.61
06/06/2007 23:53:52, 3830, 707,   7.47,   2.45,   6.58
06/06/2007 23:53:52, 3830, 708,  22.57,   7.42,   6.61
06/06/2007 23:53:52, 3830, 709,  21.19,   6.97,   6.62
06/06/2007 23:54:52, 3830, 706,  29.96,   9.85,   6.62
06/06/2007 23:54:52, 3830, 707,   7.48,   2.46,   6.59
06/06/2007 23:54:52, 3830, 708,  22.55,   7.41,   6.61
06/06/2007 23:54:52, 3830, 709,  21.23,   6.98,   6.63
06/06/2007 23:55:51, 3830, 706,  30.06,   9.89,   6.62
06/06/2007 23:55:51, 3830, 707,   7.48,   2.46,   6.59
06/06/2007 23:55:51, 3830, 708,  22.57,   7.42,   6.61
06/06/2007 23:55:51, 3830, 709,  21.26,   6.99,   6.63
06/06/2007 23:56:51, 3830, 706,  29.92,   9.84,   6.62
06/06/2007 23:56:51, 3830, 707,   7.46,   2.45,   6.59
06/06/2007 23:56:51, 3830, 708,  22.54,   7.41,   6.62
06/06/2007 23:56:52, 3830, 709,  21.32,   7.01,   6.63
06/06/2007 23:57:52, 3830, 706,  30.08,   9.89,   6.63
06/06/2007 23:57:52, 3830, 707,   7.47,   2.45,   6.60
06/06/2007 23:57:52, 3830, 708,  22.57,   7.42,   6.62
06/06/2007 23:57:52, 3830, 709,  21.28,   7.00,   6.64
06/06/2007 23:58:52, 3830, 706,  29.92,   9.84,   6.63
06/06/2007 23:58:52, 3830, 707,   7.47,   2.45,   6.60
06/06/2007 23:58:52, 3830, 708,  22.55,   7.42,   6.62
06/06/2007 23:58:52, 3830, 709,  21.39,   7.03,   6.64
06/06/2007 23:59:51, 3830, 706,  29.99,   9.87,   6.63
06/06/2007 23:59:51, 3830, 707,   7.48,   2.46,   6.60
06/06/2007 23:59:51, 3830, 708,  22.58,   7.42,   6.63
06/06/2007 23:59:51, 3830, 709,  21.30,   7.01,   6.65
06/07/2007 00:00:51, 3830, 706,  29.85,   9.82,   6.64
06/07/2007 00:00:51, 3830, 707,   7.48,   2.45,   6.61
06/07/2007 00:00:51, 3830, 708,  22.56,   7.42,   6.63
06/07/2007 00:00:52, 3830, 709,  21.48,   7.06,   6.65
06/07/2007 00:01:52, 3830, 706,  29.98,   9.86,   6.64
06/07/2007 00:01:52, 3830, 707,   7.48,   2.46,   6.61
06/07/2007 00:01:52, 3830, 708,  22.58,   7.43,   6.63
06/07/2007 00:01:52, 3830, 709,  21.35,   7.02,   6.65
06/07/2007 00:02:52, 3830, 706,  29.90,   9.84,   6.65
06/07/2007 00:02:52, 3830, 707,   7.48,   2.46,   6.62
06/07/2007 00:02:52, 3830, 708,  22.55,   7.42,   6.64
06/07/2007 00:02:52, 3830, 709,  21.31,   7.01,   6.66
06/07/2007 00:03:51, 3830, 706,  30.00,   9.87,   6.65
06/07/2007 00:03:51, 3830, 707,   7.51,   2.47,   6.62
06/07/2007 00:03:51, 3830, 708,  22.59,   7.43,   6.64
06/07/2007 00:03:51, 3830, 709,  21.26,   7.00,   6.66
06/07/2007 00:04:51, 3830, 706,  29.93,   9.85,   6.65
06/07/2007 00:04:51, 3830, 707,   7.51,   2.47,   6.62
06/07/2007 00:04:52, 3830, 708,  22.56,   7.42,   6.64
06/07/2007 00:04:52, 3830, 709,  21.26,   7.00,   6.66
06/07/2007 00:05:52, 3830, 706,  30.02,   9.88,   6.66
06/07/2007 00:05:52, 3830, 707,   7.51,   2.47,   6.63
06/07/2007 00:05:52, 3830, 708,  22.59,   7.43,   6.65
06/07/2007 00:05:52, 3830, 709,  21.24,   6.99,   6.67
06/07/2007 00:06:52, 3830, 706,  29.88,   9.83,   6.66
06/07/2007 00:06:52, 3830, 707,   7.50,   2.46,   6.63
06/07/2007 00:06:52, 3830, 708,  22.57,   7.42,   6.65
06/07/2007 00:06:52, 3830, 709,  21.29,   7.01,   6.67
06/07/2007 00:07:51, 3830, 706,  29.93,   9.85,   6.66
06/07/2007 00:07:51, 3830, 707,   7.50,   2.46,   6.63
06/07/2007 00:07:51, 3830, 708,  22.60,   7.43,   6.65
06/07/2007 00:07:51, 3830, 709,  21.24,   6.99,   6.67
06/07/2007 00:08:51, 3830, 706,  29.91,   9.85,   6.66
06/07/2007 00:08:52, 3830, 707,   7.48,   2.46,   6.63
06/07/2007 00:08:52, 3830, 708,  22.57,   7.43,   6.66
06/07/2007 00:08:52, 3830, 709,  21.41,   7.05,   6.67
06/07/2007 00:09:52, 3830, 706,  30.04,   9.89,   6.67
06/07/2007 00:09:52, 3830, 707,   7.48,   2.46,   6.64
06/07/2007 00:09:52, 3830, 708,  22.60,   7.44,   6.66
06/07/2007 00:09:52, 3830, 709,  21.30,   7.01,   6.68
06/07/2007 00:10:52, 3830, 706,  29.99,   9.87,   6.67
06/07/2007 00:10:52, 3830, 707,   7.48,   2.46,   6.64
06/07/2007 00:10:52, 3830, 708,  22.57,   7.43,   6.66
06/07/2007 00:10:52, 3830, 709,  21.38,   7.04,   6.68
06/07/2007 00:11:51, 3830, 706,  30.02,   9.88,   6.67
06/07/2007 00:11:51, 3830, 707,   7.49,   2.46,   6.64
06/07/2007 00:11:51, 3830, 708,  22.60,   7.44,   6.66
06/07/2007 00:11:51, 3830, 709,  21.37,   7.04,   6.68
06/07/2007 00:12:51, 3830, 706,  29.93,   9.85,   6.67
06/07/2007 00:12:52, 3830, 707,   7.47,   2.46,   6.64
06/07/2007 00:12:52, 3830, 708,  22.58,   7.43,   6.66
06/07/2007 00:12:52, 3830, 709,  21.50,   7.08,   6.68
06/07/2007 00:13:52, 3830, 706,  30.08,   9.90,   6.67
06/07/2007 00:13:52, 3830, 707,   7.48,   2.46,   6.64
06/07/2007 00:13:52, 3830, 708,  22.61,   7.44,   6.66
06/07/2007 00:13:52, 3830, 709,  21.43,   7.05,   6.68
06/07/2007 00:14:52, 3830, 706,  29.90,   9.84,   6.67
06/07/2007 00:14:52, 3830, 707,   7.47,   2.46,   6.64
06/07/2007 00:14:52, 3830, 708,  22.59,   7.43,   6.66
06/07/2007 00:14:52, 3830, 709,  21.49,   7.07,   6.68
06/07/2007 00:15:51, 3830, 706,  29.98,   9.87,   6.66
06/07/2007 00:15:51, 3830, 707,   7.49,   2.46,   6.64
06/07/2007 00:15:51, 3830, 708,  22.62,   7.44,   6.65
06/07/2007 00:15:51, 3830, 709,  21.43,   7.05,   6.67
06/07/2007 00:16:52, 3830, 706,  29.88,   9.83,   6.66
06/07/2007 00:16:52, 3830, 707,   7.50,   2.47,   6.63
06/07/2007 00:16:52, 3830, 708,  22.60,   7.44,   6.65
06/07/2007 00:16:52, 3830, 709,  21.47,   7.07,   6.66
06/07/2007 00:17:52, 3830, 706,  30.03,   9.88,   6.65
06/07/2007 00:17:52, 3830, 707,   7.51,   2.47,   6.63
06/07/2007 00:17:52, 3830, 708,  22.64,   7.45,   6.64
06/07/2007 00:17:52, 3830, 709,  21.42,   7.05,   6.66
06/07/2007 00:18:52, 3830, 706,  29.88,   9.83,   6.64
06/07/2007 00:18:52, 3830, 707,   7.51,   2.47,   6.62
06/07/2007 00:18:52, 3830, 708,  22.62,   7.44,   6.64
06/07/2007 00:18:52, 3830, 709,  21.44,   7.06,   6.65
06/07/2007 00:19:51, 3830, 706,  29.97,   9.86,   6.64
06/07/2007 00:19:51, 3830, 707,   7.51,   2.47,   6.61
06/07/2007 00:19:51, 3830, 708,  22.66,   7.45,   6.63
06/07/2007 00:19:51, 3830, 709,  21.39,   7.04,   6.64
06/07/2007 00:20:52, 3830, 706,  29.89,   9.83,   6.63
06/07/2007 00:20:52, 3830, 707,   7.50,   2.46,   6.61
06/07/2007 00:20:52, 3830, 708,  22.64,   7.44,   6.62
06/07/2007 00:20:52, 3830, 709,  21.52,   7.08,   6.64
06/07/2007 00:21:52, 3830, 706,  29.94,   9.84,   6.62
06/07/2007 00:21:52, 3830, 707,   7.50,   2.46,   6.60
06/07/2007 00:21:52, 3830, 708,  22.68,   7.46,   6.62
06/07/2007 00:21:52, 3830, 709,  21.46,   7.06,   6.63
06/07/2007 00:22:51, 3830, 706,  29.88,   9.82,   6.62
06/07/2007 00:22:51, 3830, 707,   7.51,   2.46,   6.60
06/07/2007 00:22:51, 3830, 708,  22.66,   7.45,   6.61
06/07/2007 00:22:51, 3830, 709,  21.52,   7.08,   6.63
06/07/2007 00:23:52, 3830, 706,  29.97,   9.85,   6.61
06/07/2007 00:23:52, 3830, 707,   7.49,   2.46,   6.59
06/07/2007 00:23:52, 3830, 708,  22.70,   7.46,   6.61
06/07/2007 00:23:52, 3830, 709,  21.45,   7.05,   6.62
06/07/2007 00:24:52, 3830, 706,  29.87,   9.82,   6.61
06/07/2007 00:24:52, 3830, 707,   7.50,   2.46,   6.59
06/07/2007 00:24:52, 3830, 708,  22.67,   7.45,   6.60
06/07/2007 00:24:52, 3830, 709,  21.63,   7.11,   6.62
06/07/2007 00:25:51, 3830, 706,  29.96,   9.85,   6.60
06/07/2007 00:25:51, 3830, 707,   7.51,   2.47,   6.58
06/07/2007 00:25:51, 3830, 708,  22.70,   7.46,   6.60
06/07/2007 00:25:52, 3830, 709,  21.63,   7.11,   6.61
06/07/2007 00:26:52, 3830, 706,  29.95,   9.84,   6.60
06/07/2007 00:26:52, 3830, 707,   7.51,   2.47,   6.58
06/07/2007 00:26:52, 3830, 708,  22.69,   7.45,   6.59
06/07/2007 00:26:52, 3830, 709,  21.59,   7.10,   6.61
06/07/2007 00:27:52, 3830, 706,  29.99,   9.85,   6.60
06/07/2007 00:27:52, 3830, 707,   7.53,   2.47,   6.58
06/07/2007 00:27:52, 3830, 708,  22.72,   7.46,   6.59
06/07/2007 00:27:52, 3830, 709,  21.51,   7.07,   6.60
06/07/2007 00:28:51, 3830, 706,  29.99,   9.86,   6.59
06/07/2007 00:28:51, 3830, 707,   7.53,   2.47,   6.57
06/07/2007 00:28:51, 3830, 708,  22.70,   7.46,   6.58
06/07/2007 00:28:51, 3830, 709,  21.51,   7.07,   6.60
06/07/2007 00:29:51, 3830, 706,  30.10,   9.89,   6.59
06/07/2007 00:29:51, 3830, 707,   7.56,   2.48,   6.57
06/07/2007 00:29:52, 3830, 708,  22.72,   7.46,   6.58
06/07/2007 00:29:52, 3830, 709,  21.44,   7.05,   6.60
06/07/2007 00:30:52, 3830, 706,  29.91,   9.83,   6.58
06/07/2007 00:30:52, 3830, 707,   7.55,   2.48,   6.56
06/07/2007 00:30:52, 3830, 708,  22.70,   7.46,   6.58
06/07/2007 00:30:52, 3830, 709,  21.49,   7.06,   6.59
06/07/2007 00:31:52, 3830, 706,  29.97,   9.85,   6.58
06/07/2007 00:31:52, 3830, 707,   7.57,   2.48,   6.56
06/07/2007 00:31:52, 3830, 708,  22.74,   7.47,   6.57
06/07/2007 00:31:52, 3830, 709,  21.45,   7.05,   6.59
06/07/2007 00:32:51, 3830, 706,  29.94,   9.83,   6.58
06/07/2007 00:32:51, 3830, 707,   7.55,   2.48,   6.56
06/07/2007 00:32:51, 3830, 708,  22.72,   7.46,   6.57
06/07/2007 00:32:51, 3830, 709,  21.51,   7.06,   6.58
06/07/2007 00:33:52, 3830, 706,  30.02,   9.86,   6.57
06/07/2007 00:33:52, 3830, 707,   7.56,   2.48,   6.55
06/07/2007 00:33:52, 3830, 708,  22.75,   7.47,   6.57
06/07/2007 00:33:52, 3830, 709,  21.42,   7.04,   6.58
06/07/2007 00:34:52, 3830, 706,  29.93,   9.83,   6.57
06/07/2007 00:34:52, 3830, 707,   7.54,   2.47,   6.55
06/07/2007 00:34:52, 3830, 708,  22.73,   7.46,   6.56
06/07/2007 00:34:52, 3830, 709,  21.43,   7.04,   6.58
06/07/2007 00:35:51, 3830, 706,  30.08,   9.88,   6.57
06/07/2007 00:35:51, 3830, 707,   7.54,   2.47,   6.55
06/07/2007 00:35:51, 3830, 708,  22.76,   7.47,   6.56
06/07/2007 00:35:51, 3830, 709,  21.28,   6.99,   6.58
06/07/2007 00:36:52, 3830, 706,  29.92,   9.83,   6.56
06/07/2007 00:36:52, 3830, 707,   7.54,   2.47,   6.54
06/07/2007 00:36:52, 3830, 708,  22.74,   7.47,   6.56
06/07/2007 00:36:52, 3830, 709,  21.37,   7.02,   6.57
06/07/2007 00:37:52, 3830, 706,  29.97,   9.84,   6.56
06/07/2007 00:37:52, 3830, 707,   7.58,   2.48,   6.54
06/07/2007 00:37:52, 3830, 708,  22.78,   7.48,   6.55
06/07/2007 00:37:52, 3830, 709,  21.42,   7.03,   6.57
06/07/2007 00:38:51, 3830, 706,  29.83,   9.80,   6.56
06/07/2007 00:38:51, 3830, 707,   7.56,   2.48,   6.54
06/07/2007 00:38:52, 3830, 708,  22.75,   7.47,   6.55
06/07/2007 00:38:52, 3830, 709,  21.51,   7.06,   6.57
06/07/2007 00:39:52, 3830, 706,  29.94,   9.83,   6.56
06/07/2007 00:39:52, 3830, 707,   7.56,   2.48,   6.54
06/07/2007 00:39:52, 3830, 708,  22.79,   7.48,   6.55
06/07/2007 00:39:52, 3830, 709,  21.43,   7.04,   6.56
06/07/2007 00:40:52, 3830, 706,  30.01,   9.85,   6.55
06/07/2007 00:40:52, 3830, 707,   7.56,   2.48,   6.53
06/07/2007 00:40:52, 3830, 708,  22.76,   7.47,   6.55
06/07/2007 00:40:52, 3830, 709,  21.48,   7.05,   6.56
06/07/2007 00:41:51, 3830, 706,  30.07,   9.87,   6.55
06/07/2007 00:41:51, 3830, 707,   7.57,   2.48,   6.53
06/07/2007 00:41:51, 3830, 708,  22.80,   7.48,   6.54
06/07/2007 00:41:51, 3830, 709,  21.42,   7.03,   6.56
06/07/2007 00:42:51, 3830, 706,  29.98,   9.84,   6.55
06/07/2007 00:42:52, 3830, 707,   7.59,   2.49,   6.53
06/07/2007 00:42:52, 3830, 708,  22.77,   7.47,   6.54
06/07/2007 00:42:52, 3830, 709,  21.60,   7.09,   6.56
06/07/2007 00:43:52, 3830, 706,  30.10,   9.88,   6.55
06/07/2007 00:43:52, 3830, 707,   7.60,   2.49,   6.53
06/07/2007 00:43:52, 3830, 708,  22.80,   7.48,   6.54
06/07/2007 00:43:52, 3830, 709,  21.54,   7.07,   6.55
06/07/2007 00:44:52, 3830, 706,  29.95,   9.83,   6.54
06/07/2007 00:44:52, 3830, 707,   7.59,   2.49,   6.52
06/07/2007 00:44:52, 3830, 708,  22.78,   7.47,   6.54
06/07/2007 00:44:52, 3830, 709,  21.59,   7.09,   6.55
06/07/2007 00:45:51, 3830, 706,  29.98,   9.84,   6.54
06/07/2007 00:45:51, 3830, 707,   7.59,   2.49,   6.52
06/07/2007 00:45:51, 3830, 708,  22.81,   7.48,   6.53
06/07/2007 00:45:51, 3830, 709,  21.51,   7.06,   6.55
06/07/2007 00:46:52, 3830, 706,  29.79,   9.78,   6.54
06/07/2007 00:46:52, 3830, 707,   7.59,   2.49,   6.52
06/07/2007 00:46:52, 3830, 708,  22.79,   7.48,   6.53
06/07/2007 00:46:52, 3830, 709,  21.61,   7.09,   6.55
06/07/2007 00:47:52, 3830, 706,  29.93,   9.82,   6.54
06/07/2007 00:47:52, 3830, 707,   7.61,   2.49,   6.52
06/07/2007 00:47:52, 3830, 708,  22.82,   7.49,   6.53
06/07/2007 00:47:52, 3830, 709,  21.59,   7.09,   6.54
06/07/2007 00:48:52, 3830, 706,  29.88,   9.81,   6.53
06/07/2007 00:48:52, 3830, 707,   7.62,   2.50,   6.52
06/07/2007 00:48:52, 3830, 708,  22.80,   7.48,   6.53
06/07/2007 00:48:52, 3830, 709,  21.68,   7.11,   6.54
06/07/2007 00:49:51, 3830, 706,  29.97,   9.84,   6.53
06/07/2007 00:49:51, 3830, 707,   7.62,   2.50,   6.51
06/07/2007 00:49:51, 3830, 708,  22.82,   7.49,   6.53
06/07/2007 00:49:51, 3830, 709,  21.59,   7.09,   6.54
06/07/2007 00:50:52, 3830, 706,  29.78,   9.77,   6.53
06/07/2007 00:50:52, 3830, 707,   7.61,   2.49,   6.51
06/07/2007 00:50:52, 3830, 708,  22.81,   7.48,   6.52
06/07/2007 00:50:52, 3830, 709,  21.61,   7.09,   6.54
06/07/2007 00:51:52, 3830, 706,  29.87,   9.80,   6.53
06/07/2007 00:51:52, 3830, 707,   7.62,   2.50,   6.51
06/07/2007 00:51:52, 3830, 708,  22.85,   7.49,   6.52
06/07/2007 00:51:52, 3830, 709,  21.45,   7.04,   6.54
06/07/2007 00:52:51, 3830, 706,  30.02,   9.85,   6.53
06/07/2007 00:52:51, 3830, 707,   7.59,   2.49,   6.51
06/07/2007 00:52:51, 3830, 708,  22.82,   7.49,   6.52
06/07/2007 00:52:51, 3830, 709,  21.49,   7.05,   6.54
06/07/2007 00:53:52, 3830, 706,  30.12,   9.88,   6.53
06/07/2007 00:53:52, 3830, 707,   7.60,   2.49,   6.51
06/07/2007 00:53:52, 3830, 708,  22.85,   7.49,   6.52
06/07/2007 00:53:52, 3830, 709,  21.42,   7.03,   6.54
06/07/2007 00:54:52, 3830, 706,  29.98,   9.84,   6.53
06/07/2007 00:54:52, 3830, 707,   7.60,   2.49,   6.51
06/07/2007 00:54:52, 3830, 708,  22.82,   7.48,   6.52
06/07/2007 00:54:52, 3830, 709,  21.47,   7.04,   6.53
06/07/2007 00:55:51, 3830, 706,  29.97,   9.83,   6.52
06/07/2007 00:55:51, 3830, 707,   7.61,   2.49,   6.51
06/07/2007 00:55:51, 3830, 708,  22.85,   7.49,   6.52
06/07/2007 00:55:52, 3830, 709,  21.37,   7.01,   6.53
06/07/2007 00:56:52, 3830, 706,  29.78,   9.77,   6.52
06/07/2007 00:56:52, 3830, 707,   7.60,   2.49,   6.51
06/07/2007 00:56:52, 3830, 708,  22.83,   7.49,   6.52
06/07/2007 00:56:52, 3830, 709,  21.29,   6.98,   6.53
06/07/2007 00:57:51, 3830, 706,  29.78,   9.77,   6.52
06/07/2007 00:57:51, 3830, 707,   7.61,   2.49,   6.51
06/07/2007 00:57:51, 3830, 708,  22.86,   7.50,   6.52
06/07/2007 00:57:51, 3830, 709,  21.32,   6.99,   6.53
06/07/2007 00:58:52, 3830, 706,  29.75,   9.76,   6.52
06/07/2007 00:58:52, 3830, 707,   7.61,   2.49,   6.51
06/07/2007 00:58:52, 3830, 708,  22.83,   7.49,   6.52
06/07/2007 00:58:52, 3830, 709,  21.46,   7.04,   6.53
06/07/2007 00:59:52, 3830, 706,  29.85,   9.79,   6.52
06/07/2007 00:59:52, 3830, 707,   7.63,   2.50,   6.51
06/07/2007 00:59:52, 3830, 708,  22.87,   7.50,   6.52
06/07/2007 00:59:52, 3830, 709,  21.44,   7.03,   6.53
06/07/2007 01:00:51, 3830, 706,  29.76,   9.76,   6.52
06/07/2007 01:00:51, 3830, 707,   7.62,   2.50,   6.50
06/07/2007 01:00:51, 3830, 708,  22.84,   7.49,   6.51
06/07/2007 01:00:51, 3830, 709,  21.46,   7.04,   6.53
06/07/2007 01:01:51, 3830, 706,  29.84,   9.79,   6.52
06/07/2007 01:01:52, 3830, 707,   7.64,   2.50,   6.50
06/07/2007 01:01:52, 3830, 708,  22.88,   7.50,   6.51
06/07/2007 01:01:52, 3830, 709,  21.44,   7.03,   6.53
06/07/2007 01:02:52, 3830, 706,  29.79,   9.77,   6.52
06/07/2007 01:02:52, 3830, 707,   7.63,   2.50,   6.50
06/07/2007 01:02:52, 3830, 708,  22.86,   7.50,   6.51
06/07/2007 01:02:52, 3830, 709,  21.32,   6.99,   6.53
06/07/2007 01:03:51, 3830, 706,  29.86,   9.80,   6.52
06/07/2007 01:03:51, 3830, 707,   7.65,   2.51,   6.50
06/07/2007 01:03:51, 3830, 708,  22.88,   7.50,   6.51
06/07/2007 01:03:51, 3830, 709,  21.29,   6.98,   6.53
06/07/2007 01:04:52, 3830, 706,  29.82,   9.78,   6.52
06/07/2007 01:04:52, 3830, 707,   7.64,   2.50,   6.50
06/07/2007 01:04:52, 3830, 708,  22.85,   7.49,   6.51
06/07/2007 01:04:52, 3830, 709,  21.35,   7.00,   6.53
06/07/2007 01:05:52, 3830, 706,  29.85,   9.79,   6.52
06/07/2007 01:05:52, 3830, 707,   7.64,   2.50,   6.50
06/07/2007 01:05:52, 3830, 708,  22.88,   7.50,   6.51
06/07/2007 01:05:52, 3830, 709,  21.31,   6.99,   6.53
06/07/2007 01:06:51, 3830, 706,  29.78,   9.77,   6.52
06/07/2007 01:06:51, 3830, 707,   7.63,   2.50,   6.50
06/07/2007 01:06:51, 3830, 708,  22.86,   7.50,   6.51
06/07/2007 01:06:52, 3830, 709,  21.45,   7.04,   6.53
06/07/2007 01:07:52, 3830, 706,  29.85,   9.79,   6.52
06/07/2007 01:07:52, 3830, 707,   7.63,   2.50,   6.50
06/07/2007 01:07:52, 3830, 708,  22.88,   7.50,   6.51
06/07/2007 01:07:52, 3830, 709,  21.23,   6.96,   6.53
06/07/2007 01:08:52, 3830, 706,  29.76,   9.76,   6.52
06/07/2007 01:08:52, 3830, 707,   7.63,   2.50,   6.50
06/07/2007 01:08:52, 3830, 708,  22.87,   7.50,   6.51
06/07/2007 01:08:52, 3830, 709,  21.25,   6.97,   6.53
06/07/2007 01:09:51, 3830, 706,  29.80,   9.77,   6.52
06/07/2007 01:09:51, 3830, 707,   7.62,   2.50,   6.50
06/07/2007 01:09:51, 3830, 708,  22.89,   7.51,   6.51
06/07/2007 01:09:51, 3830, 709,  21.21,   6.96,   6.53
06/07/2007 01:10:51, 3830, 706,  29.70,   9.74,   6.52
06/07/2007 01:10:51, 3830, 707,   7.62,   2.50,   6.50
06/07/2007 01:10:51, 3830, 708,  22.87,   7.50,   6.51
06/07/2007 01:10:52, 3830, 709,  21.34,   7.00,   6.53
06/07/2007 01:11:52, 3830, 706,  29.83,   9.78,   6.52
06/07/2007 01:11:52, 3830, 707,   7.63,   2.50,   6.50
06/07/2007 01:11:52, 3830, 708,  22.90,   7.51,   6.51
06/07/2007 01:11:52, 3830, 709,  21.20,   6.95,   6.53
06/07/2007 01:12:51, 3830, 706,  29.91,   9.81,   6.52
06/07/2007 01:12:51, 3830, 707,   7.63,   2.50,   6.50
06/07/2007 01:12:51, 3830, 708,  22.87,   7.50,   6.51
06/07/2007 01:12:51, 3830, 709,  21.26,   6.98,   6.53
06/07/2007 01:13:52, 3830, 706,  30.02,   9.85,   6.52
06/07/2007 01:13:52, 3830, 707,   7.63,   2.50,   6.50
06/07/2007 01:13:52, 3830, 708,  22.90,   7.51,   6.51
06/07/2007 01:13:52, 3830, 709,  21.20,   6.96,   6.53
06/07/2007 01:14:52, 3830, 706,  29.83,   9.79,   6.52
06/07/2007 01:14:52, 3830, 707,   7.63,   2.50,   6.50
06/07/2007 01:14:52, 3830, 708,  22.87,   7.50,   6.51
06/07/2007 01:14:52, 3830, 709,  21.28,   6.98,   6.53
06/07/2007 01:15:51, 3830, 706,  29.86,   9.80,   6.52
06/07/2007 01:15:51, 3830, 707,   7.64,   2.50,   6.50
06/07/2007 01:15:51, 3830, 708,  22.90,   7.51,   6.51
06/07/2007 01:15:51, 3830, 709,  21.24,   6.97,   6.53
06/07/2007 01:16:51, 3830, 706,  29.70,   9.74,   6.52
06/07/2007 01:16:51, 3830, 707,   7.65,   2.50,   6.50
06/07/2007 01:16:51, 3830, 708,  22.88,   7.50,   6.51
06/07/2007 01:16:52, 3830, 709,  21.31,   6.99,   6.53
06/07/2007 01:17:52, 3830, 706,  29.73,   9.75,   6.52
06/07/2007 01:17:52, 3830, 707,   7.66,   2.51,   6.50
06/07/2007 01:17:52, 3830, 708,  22.90,   7.51,   6.51
06/07/2007 01:17:52, 3830, 709,  21.31,   6.99,   6.53
06/07/2007 01:18:51, 3830, 706,  29.70,   9.74,   6.52
06/07/2007 01:18:51, 3830, 707,   7.65,   2.51,   6.50
06/07/2007 01:18:51, 3830, 708,  22.89,   7.51,   6.51
06/07/2007 01:18:51, 3830, 709,  21.36,   7.01,   6.53
06/07/2007 01:19:52, 3830, 706,  29.83,   9.79,   6.52
06/07/2007 01:19:52, 3830, 707,   7.65,   2.51,   6.50
06/07/2007 01:19:52, 3830, 708,  22.91,   7.52,   6.52
06/07/2007 01:19:52, 3830, 709,  21.26,   6.97,   6.53
06/07/2007 01:20:52, 3830, 706,  29.81,   9.78,   6.52
06/07/2007 01:20:52, 3830, 707,   7.64,   2.50,   6.50
06/07/2007 01:20:52, 3830, 708,  22.89,   7.51,   6.52
06/07/2007 01:20:52, 3830, 709,  21.28,   6.98,   6.53
06/07/2007 01:21:51, 3830, 706,  29.86,   9.79,   6.52
06/07/2007 01:21:51, 3830, 707,   7.65,   2.51,   6.50
06/07/2007 01:21:51, 3830, 708,  22.92,   7.52,   6.52
06/07/2007 01:21:51, 3830, 709,  21.23,   6.97,   6.53
06/07/2007 01:22:52, 3830, 706,  29.79,   9.77,   6.52
06/07/2007 01:22:52, 3830, 707,   7.65,   2.51,   6.50
06/07/2007 01:22:52, 3830, 708,  22.90,   7.51,   6.52
06/07/2007 01:22:52, 3830, 709,  21.33,   7.00,   6.53
06/07/2007 01:23:52, 3830, 706,  29.84,   9.79,   6.52
06/07/2007 01:23:52, 3830, 707,   7.66,   2.51,   6.50
06/07/2007 01:23:52, 3830, 708,  22.92,   7.52,   6.52
06/07/2007 01:23:52, 3830, 709,  21.37,   7.01,   6.53
06/07/2007 01:24:51, 3830, 706,  29.81,   9.78,   6.52
06/07/2007 01:24:51, 3830, 707,   7.67,   2.51,   6.50
06/07/2007 01:24:51, 3830, 708,  22.90,   7.51,   6.52
06/07/2007 01:24:52, 3830, 709,  21.51,   7.06,   6.53
06/07/2007 01:25:52, 3830, 706,  29.84,   9.79,   6.52
06/07/2007 01:25:52, 3830, 707,   7.67,   2.51,   6.51
06/07/2007 01:25:52, 3830, 708,  22.93,   7.52,   6.52
06/07/2007 01:25:52, 3830, 709,  21.41,   7.03,   6.53
06/07/2007 01:26:51, 3830, 706,  29.74,   9.76,   6.52
06/07/2007 01:26:51, 3830, 707,   7.66,   2.51,   6.51
06/07/2007 01:26:51, 3830, 708,  22.90,   7.51,   6.52
06/07/2007 01:26:51, 3830, 709,  21.46,   7.04,   6.53
06/07/2007 01:27:52, 3830, 706,  29.74,   9.76,   6.53
06/07/2007 01:27:52, 3830, 707,   7.67,   2.51,   6.51
06/07/2007 01:27:52, 3830, 708,  22.92,   7.52,   6.52
06/07/2007 01:27:52, 3830, 709,  21.38,   7.01,   6.54
06/07/2007 01:28:52, 3830, 706,  29.64,   9.72,   6.53
06/07/2007 01:28:52, 3830, 707,   7.65,   2.51,   6.51
06/07/2007 01:28:52, 3830, 708,  22.91,   7.51,   6.52
06/07/2007 01:28:52, 3830, 709,  21.41,   7.02,   6.54
06/07/2007 01:29:51, 3830, 706,  29.74,   9.76,   6.53
06/07/2007 01:29:51, 3830, 707,   7.66,   2.51,   6.51
06/07/2007 01:29:51, 3830, 708,  22.93,   7.52,   6.52
06/07/2007 01:29:51, 3830, 709,  21.33,   7.00,   6.54
06/07/2007 01:30:51, 3830, 706,  29.60,   9.71,   6.53
06/07/2007 01:30:52, 3830, 707,   7.65,   2.50,   6.51
06/07/2007 01:30:52, 3830, 708,  22.91,   7.52,   6.52
06/07/2007 01:30:52, 3830, 709,  21.30,   6.99,   6.54
06/07/2007 01:31:52, 3830, 706,  29.76,   9.76,   6.53
06/07/2007 01:31:52, 3830, 707,   7.66,   2.51,   6.51
06/07/2007 01:31:52, 3830, 708,  22.94,   7.53,   6.52
06/07/2007 01:31:52, 3830, 709,  21.23,   6.97,   6.54
06/07/2007 01:32:51, 3830, 706,  29.70,   9.74,   6.53
06/07/2007 01:32:51, 3830, 707,   7.66,   2.51,   6.51
06/07/2007 01:32:51, 3830, 708,  22.91,   7.52,   6.52
06/07/2007 01:32:51, 3830, 709,  21.32,   7.00,   6.54
06/07/2007 01:33:52, 3830, 706,  29.83,   9.79,   6.53
06/07/2007 01:33:52, 3830, 707,   7.67,   2.51,   6.51
06/07/2007 01:33:52, 3830, 708,  22.94,   7.52,   6.52
06/07/2007 01:33:52, 3830, 709,  21.25,   6.97,   6.54
06/07/2007 01:34:52, 3830, 706,  29.69,   9.74,   6.53
06/07/2007 01:34:52, 3830, 707,   7.66,   2.51,   6.51
06/07/2007 01:34:52, 3830, 708,  22.91,   7.52,   6.52
06/07/2007 01:34:52, 3830, 709,  21.32,   6.99,   6.54
06/07/2007 01:35:51, 3830, 706,  29.80,   9.78,   6.53
06/07/2007 01:35:51, 3830, 707,   7.67,   2.51,   6.51
06/07/2007 01:35:51, 3830, 708,  22.94,   7.52,   6.53
06/07/2007 01:35:51, 3830, 709,  21.26,   6.98,   6.54
06/07/2007 01:36:52, 3830, 706,  29.76,   9.76,   6.53
06/07/2007 01:36:52, 3830, 707,   7.67,   2.51,   6.51
06/07/2007 01:36:52, 3830, 708,  22.91,   7.52,   6.53
06/07/2007 01:36:52, 3830, 709,  21.24,   6.97,   6.54
06/07/2007 01:37:52, 3830, 706,  29.84,   9.79,   6.53
06/07/2007 01:37:52, 3830, 707,   7.71,   2.52,   6.51
06/07/2007 01:37:52, 3830, 708,  22.96,   7.53,   6.53
06/07/2007 01:37:52, 3830, 709,  21.28,   6.98,   6.54
06/07/2007 01:38:51, 3830, 706,  29.78,   9.77,   6.53
06/07/2007 01:38:51, 3830, 707,   7.69,   2.52,   6.51
06/07/2007 01:38:51, 3830, 708,  22.93,   7.52,   6.53
06/07/2007 01:38:52, 3830, 709,  21.24,   6.97,   6.54
06/07/2007 01:39:52, 3830, 706,  29.78,   9.77,   6.54
06/07/2007 01:39:52, 3830, 707,   7.69,   2.52,   6.52
06/07/2007 01:39:52, 3830, 708,  22.95,   7.53,   6.53
06/07/2007 01:39:52, 3830, 709,  21.12,   6.93,   6.55
06/07/2007 01:40:52, 3830, 706,  29.67,   9.74,   6.54
06/07/2007 01:40:52, 3830, 707,   7.67,   2.51,   6.52
06/07/2007 01:40:52, 3830, 708,  22.93,   7.52,   6.53
06/07/2007 01:40:52, 3830, 709,  21.22,   6.96,   6.55
06/07/2007 01:41:51, 3830, 706,  29.71,   9.75,   6.54
06/07/2007 01:41:51, 3830, 707,   7.66,   2.51,   6.52
06/07/2007 01:41:51, 3830, 708,  22.95,   7.53,   6.53
06/07/2007 01:41:51, 3830, 709,  21.24,   6.97,   6.55
06/07/2007 01:42:52, 3830, 706,  29.68,   9.74,   6.54
06/07/2007 01:42:52, 3830, 707,   7.66,   2.51,   6.52
06/07/2007 01:42:52, 3830, 708,  22.92,   7.52,   6.53
06/07/2007 01:42:52, 3830, 709,  21.36,   7.01,   6.55
06/07/2007 01:43:52, 3830, 706,  29.78,   9.77,   6.54
06/07/2007 01:43:52, 3830, 707,   7.70,   2.52,   6.52
06/07/2007 01:43:52, 3830, 708,  22.97,   7.54,   6.53
06/07/2007 01:43:52, 3830, 709,  21.27,   6.98,   6.55
06/07/2007 01:44:51, 3830, 706,  29.68,   9.74,   6.54
06/07/2007 01:44:51, 3830, 707,   7.69,   2.52,   6.52
06/07/2007 01:44:51, 3830, 708,  22.94,   7.53,   6.53
06/07/2007 01:44:51, 3830, 709,  21.31,   7.00,   6.55
06/07/2007 01:45:52, 3830, 706,  29.74,   9.76,   6.54
06/07/2007 01:45:52, 3830, 707,   7.70,   2.52,   6.52
06/07/2007 01:45:52, 3830, 708,  22.96,   7.53,   6.53
06/07/2007 01:45:52, 3830, 709,  21.31,   6.99,   6.55
06/07/2007 01:46:52, 3830, 706,  29.58,   9.71,   6.54
06/07/2007 01:46:52, 3830, 707,   7.72,   2.53,   6.52
06/07/2007 01:46:52, 3830, 708,  22.94,   7.53,   6.53
06/07/2007 01:46:52, 3830, 709,  21.29,   6.99,   6.55
06/07/2007 01:47:51, 3830, 706,  29.62,   9.72,   6.54
06/07/2007 01:47:51, 3830, 707,   7.72,   2.53,   6.52
06/07/2007 01:47:51, 3830, 708,  22.96,   7.53,   6.54
06/07/2007 01:47:51, 3830, 709,  21.18,   6.95,   6.55
06/07/2007 01:48:52, 3830, 706,  29.65,   9.73,   6.54
06/07/2007 01:48:52, 3830, 707,   7.69,   2.52,   6.52
06/07/2007 01:48:52, 3830, 708,  22.94,   7.53,   6.54
06/07/2007 01:48:52, 3830, 709,  21.33,   7.00,   6.55
06/07/2007 01:49:52, 3830, 706,  29.69,   9.74,   6.54
06/07/2007 01:49:52, 3830, 707,   7.69,   2.52,   6.52
06/07/2007 01:49:52, 3830, 708,  22.97,   7.54,   6.54
06/07/2007 01:49:52, 3830, 709,  21.25,   6.97,   6.55
06/07/2007 01:50:51, 3830, 706,  29.59,   9.71,   6.54
06/07/2007 01:50:51, 3830, 707,   7.68,   2.52,   6.52
06/07/2007 01:50:51, 3830, 708,  22.95,   7.53,   6.54
06/07/2007 01:50:51, 3830, 709,  21.27,   6.98,   6.55
06/07/2007 01:51:52, 3830, 706,  29.62,   9.72,   6.54
06/07/2007 01:51:52, 3830, 707,   7.68,   2.52,   6.52
06/07/2007 01:51:52, 3830, 708,  22.98,   7.54,   6.54
06/07/2007 01:51:52, 3830, 709,  21.03,   6.90,   6.55
06/07/2007 01:52:52, 3830, 706,  29.64,   9.73,   6.54
06/07/2007 01:52:52, 3830, 707,   7.69,   2.52,   6.52
06/07/2007 01:52:52, 3830, 708,  22.96,   7.53,   6.53
06/07/2007 01:52:52, 3830, 709,  21.11,   6.93,   6.55
06/07/2007 01:53:51, 3830, 706,  29.69,   9.74,   6.54
06/07/2007 01:53:51, 3830, 707,   7.71,   2.53,   6.52
06/07/2007 01:53:51, 3830, 708,  22.98,   7.54,   6.53
06/07/2007 01:53:51, 3830, 709,  21.14,   6.94,   6.55
06/07/2007 01:54:52, 3830, 706,  29.58,   9.71,   6.53
06/07/2007 01:54:52, 3830, 707,   7.71,   2.53,   6.51
06/07/2007 01:54:52, 3830, 708,  22.95,   7.53,   6.53
06/07/2007 01:54:52, 3830, 709,  21.23,   6.97,   6.55
06/07/2007 01:55:52, 3830, 706,  29.68,   9.74,   6.53
06/07/2007 01:55:52, 3830, 707,   7.73,   2.53,   6.51
06/07/2007 01:55:52, 3830, 708,  22.99,   7.54,   6.52
06/07/2007 01:55:52, 3830, 709,  21.24,   6.97,   6.54
06/07/2007 01:56:51, 3830, 706,  29.60,   9.71,   6.53
06/07/2007 01:56:51, 3830, 707,   7.73,   2.53,   6.51
06/07/2007 01:56:51, 3830, 708,  22.97,   7.53,   6.52
06/07/2007 01:56:51, 3830, 709,  21.25,   6.97,   6.54
06/07/2007 01:57:51, 3830, 706,  29.60,   9.71,   6.52
06/07/2007 01:57:51, 3830, 707,   7.74,   2.54,   6.50
06/07/2007 01:57:51, 3830, 708,  23.01,   7.55,   6.52
06/07/2007 01:57:51, 3830, 709,  21.19,   6.95,   6.53
06/07/2007 01:58:52, 3830, 706,  29.56,   9.70,   6.52
06/07/2007 01:58:52, 3830, 707,   7.71,   2.53,   6.50
06/07/2007 01:58:52, 3830, 708,  22.98,   7.54,   6.51
06/07/2007 01:58:52, 3830, 709,  21.28,   6.98,   6.53
06/07/2007 01:59:52, 3830, 706,  29.59,   9.71,   6.52
06/07/2007 01:59:52, 3830, 707,   7.72,   2.53,   6.50
06/07/2007 01:59:52, 3830, 708,  23.01,   7.54,   6.51
06/07/2007 01:59:52, 3830, 709,  21.19,   6.95,   6.53
06/07/2007 02:00:53, 3830, 706,  29.50,   9.68,   6.51
06/07/2007 02:00:53, 3830, 707,   7.72,   2.53,   6.49
06/07/2007 02:00:53, 3830, 708,  22.99,   7.54,   6.51
06/07/2007 02:00:53, 3830, 709,  21.26,   6.97,   6.52
06/07/2007 02:01:51, 3830, 706,  29.56,   9.69,   6.51
06/07/2007 02:01:51, 3830, 707,   7.73,   2.53,   6.49
06/07/2007 02:01:51, 3830, 708,  23.02,   7.55,   6.50
06/07/2007 02:01:51, 3830, 709,  21.23,   6.96,   6.52
06/07/2007 02:02:51, 3830, 706,  29.56,   9.69,   6.50
06/07/2007 02:02:52, 3830, 707,   7.72,   2.53,   6.48
06/07/2007 02:02:52, 3830, 708,  23.00,   7.54,   6.50
06/07/2007 02:02:52, 3830, 709,  21.24,   6.97,   6.51
06/07/2007 02:03:52, 3830, 706,  29.65,   9.72,   6.50
06/07/2007 02:03:52, 3830, 707,   7.73,   2.53,   6.48
06/07/2007 02:03:52, 3830, 708,  23.04,   7.55,   6.49
06/07/2007 02:03:52, 3830, 709,  21.23,   6.96,   6.51
06/07/2007 02:04:51, 3830, 706,  29.63,   9.71,   6.50
06/07/2007 02:04:51, 3830, 707,   7.73,   2.53,   6.48
06/07/2007 02:04:51, 3830, 708,  23.01,   7.54,   6.49
06/07/2007 02:04:51, 3830, 709,  21.30,   6.98,   6.51
06/07/2007 02:05:52, 3830, 706,  29.62,   9.71,   6.49
06/07/2007 02:05:52, 3830, 707,   7.73,   2.53,   6.47
06/07/2007 02:05:52, 3830, 708,  23.04,   7.55,   6.49
06/07/2007 02:05:52, 3830, 709,  21.23,   6.96,   6.50
06/07/2007 02:06:52, 3830, 706,  29.46,   9.66,   6.49
06/07/2007 02:06:52, 3830, 707,   7.74,   2.53,   6.47
06/07/2007 02:06:52, 3830, 708,  23.02,   7.54,   6.48
06/07/2007 02:06:52, 3830, 709,  21.32,   6.99,   6.50
06/07/2007 02:07:51, 3830, 706,  29.45,   9.65,   6.49
06/07/2007 02:07:51, 3830, 707,   7.77,   2.54,   6.47
06/07/2007 02:07:51, 3830, 708,  23.04,   7.55,   6.48
06/07/2007 02:07:51, 3830, 709,  21.31,   6.99,   6.50
06/07/2007 02:08:52, 3830, 706,  29.48,   9.66,   6.48
06/07/2007 02:08:52, 3830, 707,   7.76,   2.54,   6.46
06/07/2007 02:08:52, 3830, 708,  23.03,   7.55,   6.48
06/07/2007 02:08:52, 3830, 709,  21.43,   7.02,   6.49
06/07/2007 02:09:52, 3830, 706,  29.57,   9.69,   6.48
06/07/2007 02:09:52, 3830, 707,   7.76,   2.54,   6.46
06/07/2007 02:09:52, 3830, 708,  23.06,   7.55,   6.47
06/07/2007 02:09:52, 3830, 709,  21.40,   7.02,   6.49
06/07/2007 02:10:53, 3830, 706,  29.48,   9.66,   6.48
06/07/2007 02:10:53, 3830, 707,   7.76,   2.54,   6.46
06/07/2007 02:10:53, 3830, 708,  23.03,   7.54,   6.47
06/07/2007 02:10:53, 3830, 709,  21.51,   7.05,   6.49
06/07/2007 02:11:51, 3830, 706,  29.58,   9.69,   6.47
06/07/2007 02:11:51, 3830, 707,   7.76,   2.54,   6.46
06/07/2007 02:11:51, 3830, 708,  23.07,   7.56,   6.47
06/07/2007 02:11:51, 3830, 709,  21.46,   7.03,   6.48
06/07/2007 02:12:51, 3830, 706,  29.61,   9.70,   6.47
06/07/2007 02:12:51, 3830, 707,   7.76,   2.54,   6.45
06/07/2007 02:12:51, 3830, 708,  23.04,   7.55,   6.46
06/07/2007 02:12:52, 3830, 709,  21.49,   7.04,   6.48
06/07/2007 02:13:52, 3830, 706,  29.67,   9.72,   6.47
06/07/2007 02:13:52, 3830, 707,   7.79,   2.55,   6.45
06/07/2007 02:13:52, 3830, 708,  23.07,   7.56,   6.46
06/07/2007 02:13:52, 3830, 709,  21.46,   7.03,   6.48
06/07/2007 02:14:51, 3830, 706,  29.53,   9.67,   6.46
06/07/2007 02:14:51, 3830, 707,   7.78,   2.55,   6.45
06/07/2007 02:14:51, 3830, 708,  23.05,   7.55,   6.46
06/07/2007 02:14:51, 3830, 709,  21.45,   7.03,   6.48
06/07/2007 02:15:52, 3830, 706,  29.56,   9.68,   6.46
06/07/2007 02:15:52, 3830, 707,   7.81,   2.55,   6.45
06/07/2007 02:15:52, 3830, 708,  23.08,   7.56,   6.46
06/07/2007 02:15:52, 3830, 709,  21.33,   6.99,   6.47
06/07/2007 02:16:52, 3830, 706,  29.46,   9.65,   6.46
06/07/2007 02:16:52, 3830, 707,   7.79,   2.55,   6.44
06/07/2007 02:16:52, 3830, 708,  23.06,   7.55,   6.45
06/07/2007 02:16:52, 3830, 709,  21.45,   7.03,   6.47
06/07/2007 02:17:51, 3830, 706,  29.51,   9.67,   6.46
06/07/2007 02:17:51, 3830, 707,   7.80,   2.55,   6.44
06/07/2007 02:17:51, 3830, 708,  23.09,   7.56,   6.45
06/07/2007 02:17:51, 3830, 709,  21.36,   7.00,   6.47
06/07/2007 02:18:52, 3830, 706,  29.46,   9.65,   6.45
06/07/2007 02:18:52, 3830, 707,   7.79,   2.55,   6.44
06/07/2007 02:18:52, 3830, 708,  23.07,   7.55,   6.45
06/07/2007 02:18:52, 3830, 709,  21.39,   7.01,   6.46
06/07/2007 02:19:52, 3830, 706,  29.50,   9.66,   6.45
06/07/2007 02:19:52, 3830, 707,   7.78,   2.54,   6.44
06/07/2007 02:19:52, 3830, 708,  23.10,   7.56,   6.45
06/07/2007 02:19:52, 3830, 709,  21.29,   6.97,   6.46
06/07/2007 02:20:53, 3830, 706,  29.45,   9.65,   6.45
06/07/2007 02:20:53, 3830, 707,   7.78,   2.54,   6.43
06/07/2007 02:20:53, 3830, 708,  23.07,   7.55,   6.44
06/07/2007 02:20:53, 3830, 709,  21.28,   6.97,   6.46
06/07/2007 02:21:51, 3830, 706,  29.48,   9.66,   6.45
06/07/2007 02:21:51, 3830, 707,   7.77,   2.54,   6.43
06/07/2007 02:21:51, 3830, 708,  23.10,   7.56,   6.44
06/07/2007 02:21:51, 3830, 709,  21.36,   6.99,   6.46
06/07/2007 02:22:51, 3830, 706,  29.37,   9.62,   6.44
06/07/2007 02:22:51, 3830, 707,   7.77,   2.54,   6.43
06/07/2007 02:22:52, 3830, 708,  23.07,   7.55,   6.44
06/07/2007 02:22:52, 3830, 709,  21.30,   6.98,   6.45
06/07/2007 02:23:52, 3830, 706,  29.41,   9.63,   6.44
06/07/2007 02:23:52, 3830, 707,   7.79,   2.55,   6.43
06/07/2007 02:23:52, 3830, 708,  23.10,   7.56,   6.44
06/07/2007 02:23:52, 3830, 709,  21.24,   6.96,   6.45
06/07/2007 02:24:51, 3830, 706,  29.55,   9.68,   6.44
06/07/2007 02:24:51, 3830, 707,   7.78,   2.54,   6.42
06/07/2007 02:24:51, 3830, 708,  23.09,   7.56,   6.44
06/07/2007 02:24:51, 3830, 709,  21.30,   6.97,   6.45
06/07/2007 02:25:52, 3830, 706,  29.62,   9.70,   6.44
06/07/2007 02:25:52, 3830, 707,   7.79,   2.55,   6.42
06/07/2007 02:25:52, 3830, 708,  23.11,   7.56,   6.43
06/07/2007 02:25:52, 3830, 709,  21.22,   6.95,   6.45
06/07/2007 02:26:52, 3830, 706,  29.53,   9.67,   6.43
06/07/2007 02:26:52, 3830, 707,   7.80,   2.55,   6.42
06/07/2007 02:26:52, 3830, 708,  23.09,   7.56,   6.43
06/07/2007 02:26:52, 3830, 709,  21.25,   6.96,   6.44
06/07/2007 02:27:51, 3830, 706,  29.51,   9.66,   6.43
06/07/2007 02:27:51, 3830, 707,   7.80,   2.55,   6.42
06/07/2007 02:27:51, 3830, 708,  23.12,   7.57,   6.43
06/07/2007 02:27:51, 3830, 709,  21.18,   6.93,   6.44
06/07/2007 02:28:52, 3830, 706,  29.54,   9.67,   6.43
06/07/2007 02:28:52, 3830, 707,   7.78,   2.55,   6.42
06/07/2007 02:28:52, 3830, 708,  23.09,   7.56,   6.43
06/07/2007 02:28:52, 3830, 709,  21.29,   6.97,   6.44
06/07/2007 02:29:52, 3830, 706,  29.62,   9.70,   6.43
06/07/2007 02:29:52, 3830, 707,   7.79,   2.55,   6.41
06/07/2007 02:29:52, 3830, 708,  23.12,   7.57,   6.42
06/07/2007 02:29:52, 3830, 709,  21.23,   6.95,   6.44
06/07/2007 02:30:52, 3830, 706,  29.50,   9.66,   6.42
06/07/2007 02:30:52, 3830, 707,   7.79,   2.55,   6.41
06/07/2007 02:30:53, 3830, 708,  23.09,   7.56,   6.42
06/07/2007 02:30:53, 3830, 709,  21.31,   6.97,   6.43
06/07/2007 02:31:51, 3830, 706,  29.56,   9.68,   6.42
06/07/2007 02:31:51, 3830, 707,   7.79,   2.55,   6.41
06/07/2007 02:31:51, 3830, 708,  23.12,   7.57,   6.42
06/07/2007 02:31:51, 3830, 709,  21.17,   6.93,   6.43
06/07/2007 02:32:51, 3830, 706,  29.41,   9.63,   6.42
06/07/2007 02:32:51, 3830, 707,   7.79,   2.54,   6.41
06/07/2007 02:32:51, 3830, 708,  23.11,   7.56,   6.42
06/07/2007 02:32:52, 3830, 709,  21.12,   6.91,   6.43
06/07/2007 02:33:52, 3830, 706,  29.43,   9.63,   6.42
06/07/2007 02:33:52, 3830, 707,   7.78,   2.54,   6.41
06/07/2007 02:33:52, 3830, 708,  23.13,   7.57,   6.42
06/07/2007 02:33:52, 3830, 709,  20.98,   6.87,   6.43
06/07/2007 02:34:51, 3830, 706,  29.34,   9.60,   6.42
06/07/2007 02:34:51, 3830, 707,   7.78,   2.54,   6.40
06/07/2007 02:34:51, 3830, 708,  23.11,   7.56,   6.41
06/07/2007 02:34:51, 3830, 709,  21.24,   6.95,   6.43
06/07/2007 02:35:52, 3830, 706,  29.35,   9.60,   6.41
06/07/2007 02:35:52, 3830, 707,   7.79,   2.54,   6.40
06/07/2007 02:35:52, 3830, 708,  23.13,   7.57,   6.41
06/07/2007 02:35:52, 3830, 709,  21.17,   6.93,   6.42
06/07/2007 02:36:52, 3830, 706,  29.30,   9.59,   6.41
06/07/2007 02:36:52, 3830, 707,   7.77,   2.54,   6.40
06/07/2007 02:36:52, 3830, 708,  23.11,   7.56,   6.41
06/07/2007 02:36:52, 3830, 709,  21.30,   6.97,   6.42
06/07/2007 02:37:51, 3830, 706,  29.35,   9.60,   6.41
06/07/2007 02:37:51, 3830, 707,   7.79,   2.55,   6.40
06/07/2007 02:37:51, 3830, 708,  23.15,   7.57,   6.41
06/07/2007 02:37:51, 3830, 709,  21.23,   6.95,   6.42
06/07/2007 02:38:52, 3830, 706,  29.32,   9.59,   6.41
06/07/2007 02:38:52, 3830, 707,   7.80,   2.55,   6.40
06/07/2007 02:38:52, 3830, 708,  23.13,   7.57,   6.40
06/07/2007 02:38:52, 3830, 709,  21.24,   6.95,   6.42
06/07/2007 02:39:52, 3830, 706,  29.39,   9.62,   6.41
06/07/2007 02:39:52, 3830, 707,   7.81,   2.55,   6.39
06/07/2007 02:39:52, 3830, 708,  23.15,   7.57,   6.40
06/07/2007 02:39:52, 3830, 709,  21.23,   6.95,   6.42
06/07/2007 02:40:52, 3830, 706,  29.39,   9.61,   6.40
06/07/2007 02:40:52, 3830, 707,   7.80,   2.55,   6.39
06/07/2007 02:40:52, 3830, 708,  23.13,   7.56,   6.40
06/07/2007 02:40:53, 3830, 709,  21.33,   6.98,   6.42
06/07/2007 02:41:51, 3830, 706,  29.42,   9.63,   6.40
06/07/2007 02:41:51, 3830, 707,   7.82,   2.56,   6.39
06/07/2007 02:41:51, 3830, 708,  23.15,   7.57,   6.40
06/07/2007 02:41:51, 3830, 709,  21.30,   6.97,   6.42
06/07/2007 02:42:51, 3830, 706,  29.40,   9.62,   6.40
06/07/2007 02:42:51, 3830, 707,   7.80,   2.55,   6.39
06/07/2007 02:42:51, 3830, 708,  23.13,   7.57,   6.40
06/07/2007 02:42:51, 3830, 709,  21.50,   7.03,   6.41
06/07/2007 02:43:52, 3830, 706,  29.49,   9.65,   6.40
06/07/2007 02:43:52, 3830, 707,   7.83,   2.56,   6.39
06/07/2007 02:43:52, 3830, 708,  23.17,   7.58,   6.40
06/07/2007 02:43:52, 3830, 709,  21.43,   7.01,   6.41
06/07/2007 02:44:51, 3830, 706,  29.51,   9.65,   6.40
06/07/2007 02:44:51, 3830, 707,   7.82,   2.55,   6.39
06/07/2007 02:44:51, 3830, 708,  23.14,   7.57,   6.40
06/07/2007 02:44:51, 3830, 709,  21.49,   7.03,   6.41
06/07/2007 02:45:52, 3830, 706,  29.64,   9.70,   6.40
06/07/2007 02:45:52, 3830, 707,   7.83,   2.56,   6.39
06/07/2007 02:45:52, 3830, 708,  23.17,   7.58,   6.40
06/07/2007 02:45:52, 3830, 709,  21.41,   7.00,   6.41
06/07/2007 02:46:52, 3830, 706,  29.55,   9.67,   6.40
06/07/2007 02:46:52, 3830, 707,   7.81,   2.55,   6.39
06/07/2007 02:46:52, 3830, 708,  23.14,   7.57,   6.40
06/07/2007 02:46:52, 3830, 709,  21.41,   7.01,   6.41
06/07/2007 02:47:51, 3830, 706,  29.52,   9.66,   6.40
06/07/2007 02:47:51, 3830, 707,   7.83,   2.56,   6.39
06/07/2007 02:47:51, 3830, 708,  23.17,   7.58,   6.40
06/07/2007 02:47:51, 3830, 709,  21.25,   6.95,   6.41
06/07/2007 02:48:52, 3830, 706,  29.45,   9.63,   6.40
06/07/2007 02:48:52, 3830, 707,   7.82,   2.56,   6.38
06/07/2007 02:48:52, 3830, 708,  23.14,   7.57,   6.40
06/07/2007 02:48:52, 3830, 709,  21.30,   6.97,   6.41
06/07/2007 02:49:52, 3830, 706,  29.47,   9.64,   6.40
06/07/2007 02:49:52, 3830, 707,   7.82,   2.55,   6.39
06/07/2007 02:49:52, 3830, 708,  23.17,   7.58,   6.40
06/07/2007 02:49:52, 3830, 709,  21.26,   6.96,   6.41
06/07/2007 02:50:53, 3830, 706,  29.38,   9.61,   6.40
06/07/2007 02:50:53, 3830, 707,   7.80,   2.55,   6.38
06/07/2007 02:50:53, 3830, 708,  23.14,   7.57,   6.39
06/07/2007 02:50:53, 3830, 709,  21.33,   6.98,   6.41
06/07/2007 02:51:51, 3830, 706,  29.44,   9.63,   6.40
06/07/2007 02:51:51, 3830, 707,   7.85,   2.56,   6.38
06/07/2007 02:51:51, 3830, 708,  23.18,   7.58,   6.39
06/07/2007 02:51:51, 3830, 709,  21.34,   6.98,   6.41
06/07/2007 02:52:51, 3830, 706,  29.33,   9.59,   6.40
06/07/2007 02:52:51, 3830, 707,   7.84,   2.56,   6.38
06/07/2007 02:52:52, 3830, 708,  23.15,   7.57,   6.39
06/07/2007 02:52:52, 3830, 709,  21.48,   7.03,   6.41
06/07/2007 02:53:52, 3830, 706,  29.38,   9.61,   6.40
06/07/2007 02:53:52, 3830, 707,   7.83,   2.56,   6.38
06/07/2007 02:53:52, 3830, 708,  23.17,   7.58,   6.40
06/07/2007 02:53:52, 3830, 709,  21.36,   6.99,   6.41
06/07/2007 02:54:51, 3830, 706,  29.26,   9.57,   6.40
06/07/2007 02:54:51, 3830, 707,   7.82,   2.55,   6.38
06/07/2007 02:54:51, 3830, 708,  23.14,   7.57,   6.39
06/07/2007 02:54:51, 3830, 709,  21.48,   7.03,   6.41
06/07/2007 02:55:52, 3830, 706,  29.30,   9.59,   6.40
06/07/2007 02:55:52, 3830, 707,   7.84,   2.56,   6.38
06/07/2007 02:55:52, 3830, 708,  23.18,   7.58,   6.39
06/07/2007 02:55:52, 3830, 709,  21.32,   6.98,   6.41
06/07/2007 02:56:52, 3830, 706,  29.36,   9.60,   6.40
06/07/2007 02:56:52, 3830, 707,   7.83,   2.56,   6.38
06/07/2007 02:56:52, 3830, 708,  23.16,   7.57,   6.39
06/07/2007 02:56:52, 3830, 709,  21.30,   6.97,   6.41
06/07/2007 02:57:51, 3830, 706,  29.45,   9.63,   6.40
06/07/2007 02:57:51, 3830, 707,   7.83,   2.56,   6.38
06/07/2007 02:57:51, 3830, 708,  23.19,   7.58,   6.40
06/07/2007 02:57:51, 3830, 709,  21.20,   6.94,   6.41
06/07/2007 02:58:52, 3830, 706,  29.32,   9.59,   6.40
06/07/2007 02:58:52, 3830, 707,   7.84,   2.56,   6.38
06/07/2007 02:58:52, 3830, 708,  23.16,   7.57,   6.40
06/07/2007 02:58:52, 3830, 709,  21.32,   6.97,   6.41
06/07/2007 02:59:52, 3830, 706,  29.39,   9.61,   6.40
06/07/2007 02:59:52, 3830, 707,   7.84,   2.56,   6.38
06/07/2007 02:59:52, 3830, 708,  23.19,   7.58,   6.40
06/07/2007 02:59:52, 3830, 709,  21.28,   6.96,   6.41
06/07/2007 03:00:53, 3830, 706,  29.30,   9.58,   6.40
06/07/2007 03:00:53, 3830, 707,   7.84,   2.56,   6.38
06/07/2007 03:00:53, 3830, 708,  23.16,   7.57,   6.40
06/07/2007 03:00:53, 3830, 709,  21.34,   6.98,   6.41
06/07/2007 03:01:51, 3830, 706,  29.30,   9.58,   6.40
06/07/2007 03:01:51, 3830, 707,   7.84,   2.56,   6.38
06/07/2007 03:01:51, 3830, 708,  23.19,   7.58,   6.40
06/07/2007 03:01:51, 3830, 709,  21.29,   6.97,   6.41
06/07/2007 03:02:51, 3830, 706,  29.30,   9.58,   6.40
06/07/2007 03:02:51, 3830, 707,   7.85,   2.57,   6.38
06/07/2007 03:02:52, 3830, 708,  23.16,   7.58,   6.40
06/07/2007 03:02:52, 3830, 709,  21.39,   7.00,   6.41
06/07/2007 03:03:52, 3830, 706,  29.42,   9.62,   6.40
06/07/2007 03:03:52, 3830, 707,   7.86,   2.57,   6.39
06/07/2007 03:03:52, 3830, 708,  23.19,   7.58,   6.40
06/07/2007 03:03:52, 3830, 709,  21.24,   6.95,   6.41
06/07/2007 03:04:51, 3830, 706,  29.31,   9.59,   6.40
06/07/2007 03:04:51, 3830, 707,   7.85,   2.56,   6.38
06/07/2007 03:04:51, 3830, 708,  23.17,   7.58,   6.40
06/07/2007 03:04:51, 3830, 709,  21.36,   6.99,   6.41
06/07/2007 03:05:52, 3830, 706,  29.32,   9.59,   6.40
06/07/2007 03:05:52, 3830, 707,   7.85,   2.56,   6.39
06/07/2007 03:05:52, 3830, 708,  23.19,   7.59,   6.40
06/07/2007 03:05:52, 3830, 709,  21.26,   6.96,   6.41
06/07/2007 03:06:52, 3830, 706,  29.25,   9.57,   6.40
06/07/2007 03:06:52, 3830, 707,   7.84,   2.56,   6.39
06/07/2007 03:06:52, 3830, 708,  23.17,   7.58,   6.40
06/07/2007 03:06:52, 3830, 709,  21.28,   6.96,   6.41
06/07/2007 03:07:51, 3830, 706,  29.23,   9.56,   6.40
06/07/2007 03:07:51, 3830, 707,   7.86,   2.57,   6.39
06/07/2007 03:07:51, 3830, 708,  23.20,   7.59,   6.40
06/07/2007 03:07:51, 3830, 709,  21.17,   6.93,   6.41
06/07/2007 03:08:52, 3830, 706,  29.16,   9.54,   6.40
06/07/2007 03:08:52, 3830, 707,   7.85,   2.56,   6.39
06/07/2007 03:08:52, 3830, 708,  23.17,   7.58,   6.40
06/07/2007 03:08:52, 3830, 709,  21.16,   6.92,   6.41
06/07/2007 03:09:52, 3830, 706,  29.21,   9.55,   6.40
06/07/2007 03:09:52, 3830, 707,   7.84,   2.56,   6.39
06/07/2007 03:09:52, 3830, 708,  23.20,   7.59,   6.40
06/07/2007 03:09:52, 3830, 709,  21.17,   6.93,   6.42
06/07/2007 03:10:53, 3830, 706,  29.12,   9.53,   6.40
06/07/2007 03:10:53, 3830, 707,   7.83,   2.56,   6.39
06/07/2007 03:10:53, 3830, 708,  23.17,   7.58,   6.40
06/07/2007 03:10:53, 3830, 709,  21.36,   6.99,   6.42
06/07/2007 03:11:51, 3830, 706,  29.14,   9.53,   6.41
06/07/2007 03:11:51, 3830, 707,   7.84,   2.56,   6.39
06/07/2007 03:11:51, 3830, 708,  23.20,   7.59,   6.40
06/07/2007 03:11:51, 3830, 709,  21.28,   6.96,   6.42
06/07/2007 03:12:51, 3830, 706,  29.08,   9.52,   6.41
06/07/2007 03:12:52, 3830, 707,   7.83,   2.56,   6.39
06/07/2007 03:12:52, 3830, 708,  23.18,   7.58,   6.40
06/07/2007 03:12:52, 3830, 709,  21.25,   6.95,   6.42
06/07/2007 03:13:52, 3830, 706,  29.25,   9.57,   6.41
06/07/2007 03:13:52, 3830, 707,   7.84,   2.56,   6.39
06/07/2007 03:13:52, 3830, 708,  23.20,   7.59,   6.40
06/07/2007 03:13:52, 3830, 709,  21.18,   6.93,   6.42
06/07/2007 03:14:51, 3830, 706,  29.18,   9.55,   6.41
06/07/2007 03:14:51, 3830, 707,   7.83,   2.56,   6.39
06/07/2007 03:14:51, 3830, 708,  23.18,   7.58,   6.40
06/07/2007 03:14:51, 3830, 709,  21.18,   6.93,   6.42
06/07/2007 03:15:52, 3830, 706,  29.20,   9.55,   6.41
06/07/2007 03:15:52, 3830, 707,   7.85,   2.56,   6.39
06/07/2007 03:15:52, 3830, 708,  23.20,   7.59,   6.40
06/07/2007 03:15:52, 3830, 709,  21.22,   6.94,   6.42
06/07/2007 03:16:52, 3830, 706,  29.13,   9.53,   6.41
06/07/2007 03:16:52, 3830, 707,   7.84,   2.56,   6.39
06/07/2007 03:16:52, 3830, 708,  23.17,   7.58,   6.40
06/07/2007 03:16:52, 3830, 709,  21.26,   6.96,   6.42
06/07/2007 03:17:51, 3830, 706,  29.19,   9.55,   6.41
06/07/2007 03:17:51, 3830, 707,   7.84,   2.56,   6.39
06/07/2007 03:17:51, 3830, 708,  23.21,   7.59,   6.41
06/07/2007 03:17:51, 3830, 709,  21.10,   6.91,   6.42
06/07/2007 03:18:52, 3830, 706,  29.14,   9.53,   6.41
06/07/2007 03:18:52, 3830, 707,   7.85,   2.57,   6.39
06/07/2007 03:18:52, 3830, 708,  23.18,   7.58,   6.41
06/07/2007 03:18:52, 3830, 709,  21.17,   6.93,   6.42
06/07/2007 03:19:52, 3830, 706,  29.21,   9.56,   6.41
06/07/2007 03:19:52, 3830, 707,   7.88,   2.57,   6.39
06/07/2007 03:19:52, 3830, 708,  23.22,   7.60,   6.41
06/07/2007 03:19:52, 3830, 709,  21.11,   6.91,   6.42
06/07/2007 03:20:53, 3830, 706,  29.22,   9.56,   6.41
06/07/2007 03:20:53, 3830, 707,   7.86,   2.57,   6.39
06/07/2007 03:20:53, 3830, 708,  23.19,   7.59,   6.41
06/07/2007 03:20:53, 3830, 709,  21.19,   6.94,   6.42
06/07/2007 03:21:51, 3830, 706,  29.23,   9.57,   6.41
06/07/2007 03:21:51, 3830, 707,   7.87,   2.57,   6.40
06/07/2007 03:21:51, 3830, 708,  23.21,   7.59,   6.41
06/07/2007 03:21:51, 3830, 709,  21.13,   6.92,   6.43
06/07/2007 03:22:52, 3830, 706,  29.11,   9.53,   6.41
06/07/2007 03:22:52, 3830, 707,   7.87,   2.57,   6.40
06/07/2007 03:22:52, 3830, 708,  23.19,   7.59,   6.41
06/07/2007 03:22:52, 3830, 709,  21.10,   6.91,   6.43
06/07/2007 03:23:52, 3830, 706,  29.20,   9.56,   6.42
06/07/2007 03:23:52, 3830, 707,   7.87,   2.57,   6.40
06/07/2007 03:23:52, 3830, 708,  23.22,   7.60,   6.41
06/07/2007 03:23:52, 3830, 709,  20.98,   6.87,   6.43
06/07/2007 03:24:51, 3830, 706,  29.11,   9.53,   6.42
06/07/2007 03:24:51, 3830, 707,   7.85,   2.57,   6.40
06/07/2007 03:24:51, 3830, 708,  23.18,   7.58,   6.41
06/07/2007 03:24:51, 3830, 709,  21.07,   6.89,   6.43
06/07/2007 03:25:52, 3830, 706,  29.16,   9.54,   6.42
06/07/2007 03:25:52, 3830, 707,   7.87,   2.57,   6.40
06/07/2007 03:25:52, 3830, 708,  23.21,   7.60,   6.41
06/07/2007 03:25:52, 3830, 709,  20.93,   6.85,   6.43
06/07/2007 03:26:51, 3830, 706,  29.09,   9.52,   6.42
06/07/2007 03:26:51, 3830, 707,   7.87,   2.57,   6.40
06/07/2007 03:26:51, 3830, 708,  23.20,   7.59,   6.42
06/07/2007 03:26:51, 3830, 709,  21.07,   6.90,   6.43
06/07/2007 03:27:52, 3830, 706,  29.12,   9.53,   6.42
06/07/2007 03:27:52, 3830, 707,   7.88,   2.58,   6.40
06/07/2007 03:27:52, 3830, 708,  23.23,   7.60,   6.42
06/07/2007 03:27:52, 3830, 709,  21.02,   6.88,   6.43
06/07/2007 03:28:52, 3830, 706,  29.06,   9.51,   6.42
06/07/2007 03:28:52, 3830, 707,   7.88,   2.58,   6.40
06/07/2007 03:28:52, 3830, 708,  23.20,   7.59,   6.42
06/07/2007 03:28:52, 3830, 709,  21.03,   6.88,   6.43
06/07/2007 03:29:51, 3830, 706,  29.10,   9.52,   6.42
06/07/2007 03:29:51, 3830, 707,   7.87,   2.57,   6.40
06/07/2007 03:29:51, 3830, 708,  23.21,   7.60,   6.42
06/07/2007 03:29:51, 3830, 709,  20.97,   6.87,   6.43
06/07/2007 03:30:52, 3830, 706,  29.02,   9.50,   6.42
06/07/2007 03:30:52, 3830, 707,   7.86,   2.57,   6.40
06/07/2007 03:30:52, 3830, 708,  23.19,   7.59,   6.42
06/07/2007 03:30:52, 3830, 709,  21.19,   6.94,   6.43
06/07/2007 03:31:52, 3830, 706,  29.04,   9.51,   6.42
06/07/2007 03:31:52, 3830, 707,   7.88,   2.58,   6.41
06/07/2007 03:31:52, 3830, 708,  23.21,   7.60,   6.42
06/07/2007 03:31:52, 3830, 709,  21.17,   6.93,   6.44
06/07/2007 03:32:51, 3830, 706,  28.93,   9.47,   6.43
06/07/2007 03:32:51, 3830, 707,   7.87,   2.57,   6.41
06/07/2007 03:32:51, 3830, 708,  23.19,   7.59,   6.42
06/07/2007 03:32:51, 3830, 709,  21.24,   6.95,   6.44
06/07/2007 03:33:52, 3830, 706,  28.98,   9.49,   6.43
06/07/2007 03:33:52, 3830, 707,   7.87,   2.57,   6.41
06/07/2007 03:33:52, 3830, 708,  23.23,   7.60,   6.42
06/07/2007 03:33:52, 3830, 709,  21.11,   6.91,   6.44
06/07/2007 03:34:51, 3830, 706,  28.95,   9.48,   6.43
06/07/2007 03:34:51, 3830, 707,   7.87,   2.57,   6.41
06/07/2007 03:34:51, 3830, 708,  23.20,   7.59,   6.42
06/07/2007 03:34:51, 3830, 709,  21.16,   6.93,   6.44
06/07/2007 03:35:52, 3830, 706,  29.03,   9.50,   6.43
06/07/2007 03:35:52, 3830, 707,   7.86,   2.57,   6.41
06/07/2007 03:35:52, 3830, 708,  23.23,   7.60,   6.43
06/07/2007 03:35:52, 3830, 709,  21.04,   6.89,   6.44
06/07/2007 03:36:52, 3830, 706,  28.97,   9.48,   6.43
06/07/2007 03:36:52, 3830, 707,   7.85,   2.57,   6.41
06/07/2007 03:36:52, 3830, 708,  23.20,   7.59,   6.43
06/07/2007 03:36:52, 3830, 709,  21.04,   6.89,   6.44
06/07/2007 03:37:51, 3830, 706,  29.06,   9.51,   6.43
06/07/2007 03:37:51, 3830, 707,   7.89,   2.58,   6.41
06/07/2007 03:37:51, 3830, 708,  23.22,   7.60,   6.43
06/07/2007 03:37:51, 3830, 709,  20.98,   6.87,   6.44
06/07/2007 03:38:52, 3830, 706,  28.99,   9.49,   6.43
06/07/2007 03:38:52, 3830, 707,   7.86,   2.57,   6.41
06/07/2007 03:38:52, 3830, 708,  23.20,   7.59,   6.43
06/07/2007 03:38:52, 3830, 709,  21.07,   6.90,   6.44
06/07/2007 03:39:52, 3830, 706,  29.03,   9.50,   6.43
06/07/2007 03:39:52, 3830, 707,   7.87,   2.57,   6.41
06/07/2007 03:39:52, 3830, 708,  23.23,   7.60,   6.43
06/07/2007 03:39:52, 3830, 709,  21.06,   6.90,   6.45
06/07/2007 03:40:51, 3830, 706,  29.01,   9.50,   6.43
06/07/2007 03:40:51, 3830, 707,   7.87,   2.57,   6.41
06/07/2007 03:40:51, 3830, 708,  23.20,   7.59,   6.43
06/07/2007 03:40:52, 3830, 709,  21.17,   6.93,   6.45
06/07/2007 03:41:52, 3830, 706,  28.98,   9.49,   6.44
06/07/2007 03:41:52, 3830, 707,   7.88,   2.58,   6.42
06/07/2007 03:41:52, 3830, 708,  23.22,   7.60,   6.43
06/07/2007 03:41:52, 3830, 709,  21.09,   6.91,   6.45
06/07/2007 03:42:52, 3830, 706,  28.92,   9.47,   6.44
06/07/2007 03:42:52, 3830, 707,   7.88,   2.57,   6.42
06/07/2007 03:42:52, 3830, 708,  23.20,   7.60,   6.43
06/07/2007 03:42:52, 3830, 709,  21.18,   6.94,   6.45
06/07/2007 03:43:51, 3830, 706,  29.00,   9.49,   6.44
06/07/2007 03:43:51, 3830, 707,   7.87,   2.57,   6.42
06/07/2007 03:43:51, 3830, 708,  23.22,   7.60,   6.44
06/07/2007 03:43:51, 3830, 709,  21.15,   6.93,   6.45
06/07/2007 03:44:51, 3830, 706,  28.92,   9.47,   6.44
06/07/2007 03:44:52, 3830, 707,   7.87,   2.57,   6.42
06/07/2007 03:44:52, 3830, 708,  23.21,   7.60,   6.44
06/07/2007 03:44:52, 3830, 709,  21.33,   6.99,   6.45
06/07/2007 03:45:52, 3830, 706,  29.00,   9.50,   6.44
06/07/2007 03:45:52, 3830, 707,   7.88,   2.58,   6.42
06/07/2007 03:45:52, 3830, 708,  23.24,   7.61,   6.44
06/07/2007 03:45:52, 3830, 709,  21.22,   6.95,   6.45
06/07/2007 03:46:52, 3830, 706,  28.88,   9.46,   6.44
06/07/2007 03:46:52, 3830, 707,   7.86,   2.57,   6.42
06/07/2007 03:46:52, 3830, 708,  23.22,   7.60,   6.44
06/07/2007 03:46:52, 3830, 709,  21.18,   6.94,   6.45
06/07/2007 03:47:51, 3830, 706,  28.91,   9.47,   6.44
06/07/2007 03:47:51, 3830, 707,   7.86,   2.57,   6.42
06/07/2007 03:47:51, 3830, 708,  23.24,   7.61,   6.44
06/07/2007 03:47:51, 3830, 709,  21.00,   6.88,   6.46
06/07/2007 03:48:52, 3830, 706,  28.92,   9.47,   6.44
06/07/2007 03:48:52, 3830, 707,   7.85,   2.57,   6.42
06/07/2007 03:48:52, 3830, 708,  23.21,   7.60,   6.44
06/07/2007 03:48:52, 3830, 709,  21.03,   6.89,   6.46
06/07/2007 03:49:52, 3830, 706,  29.03,   9.51,   6.45
06/07/2007 03:49:52, 3830, 707,   7.87,   2.57,   6.43
06/07/2007 03:49:52, 3830, 708,  23.25,   7.61,   6.44
06/07/2007 03:49:52, 3830, 709,  20.93,   6.85,   6.46
06/07/2007 03:50:52, 3830, 706,  28.97,   9.49,   6.45
06/07/2007 03:50:52, 3830, 707,   7.86,   2.57,   6.43
06/07/2007 03:50:52, 3830, 708,  23.22,   7.60,   6.44
06/07/2007 03:50:52, 3830, 709,  20.98,   6.87,   6.46
06/07/2007 03:51:51, 3830, 706,  29.02,   9.50,   6.45
06/07/2007 03:51:51, 3830, 707,   7.87,   2.57,   6.43
06/07/2007 03:51:51, 3830, 708,  23.24,   7.61,   6.44
06/07/2007 03:51:51, 3830, 709,  20.88,   6.84,   6.46
06/07/2007 03:52:52, 3830, 706,  29.02,   9.50,   6.45
06/07/2007 03:52:52, 3830, 707,   7.87,   2.57,   6.43
06/07/2007 03:52:52, 3830, 708,  23.22,   7.60,   6.44
06/07/2007 03:52:52, 3830, 709,  21.00,   6.88,   6.46
06/07/2007 03:53:52, 3830, 706,  29.15,   9.55,   6.45
06/07/2007 03:53:52, 3830, 707,   7.88,   2.58,   6.43
06/07/2007 03:53:52, 3830, 708,  23.25,   7.61,   6.45
06/07/2007 03:53:52, 3830, 709,  21.01,   6.88,   6.46
06/07/2007 03:54:51, 3830, 706,  29.04,   9.51,   6.45
06/07/2007 03:54:51, 3830, 707,   7.87,   2.57,   6.43
06/07/2007 03:54:51, 3830, 708,  23.22,   7.60,   6.45
06/07/2007 03:54:51, 3830, 709,  21.21,   6.95,   6.46
06/07/2007 03:55:52, 3830, 706,  29.08,   9.52,   6.45
06/07/2007 03:55:52, 3830, 707,   7.89,   2.58,   6.43
06/07/2007 03:55:52, 3830, 708,  23.25,   7.61,   6.45
06/07/2007 03:55:52, 3830, 709,  21.11,   6.91,   6.46
06/07/2007 03:56:52, 3830, 706,  29.00,   9.50,   6.45
06/07/2007 03:56:52, 3830, 707,   7.89,   2.58,   6.43
06/07/2007 03:56:52, 3830, 708,  23.23,   7.61,   6.45
06/07/2007 03:56:52, 3830, 709,  21.32,   6.98,   6.46
06/07/2007 03:57:51, 3830, 706,  29.03,   9.51,   6.45
06/07/2007 03:57:51, 3830, 707,   7.89,   2.58,   6.43
06/07/2007 03:57:51, 3830, 708,  23.25,   7.61,   6.45
06/07/2007 03:57:52, 3830, 709,  21.20,   6.94,   6.46
06/07/2007 03:58:52, 3830, 706,  29.06,   9.52,   6.45
06/07/2007 03:58:52, 3830, 707,   7.88,   2.58,   6.43
06/07/2007 03:58:52, 3830, 708,  23.24,   7.61,   6.45
06/07/2007 03:58:52, 3830, 709,  21.23,   6.95,   6.46
06/07/2007 03:59:52, 3830, 706,  29.10,   9.53,   6.45
06/07/2007 03:59:52, 3830, 707,   7.89,   2.58,   6.43
06/07/2007 03:59:52, 3830, 708,  23.26,   7.62,   6.45
06/07/2007 03:59:53, 3830, 709,  21.16,   6.93,   6.47
06/07/2007 04:00:51, 3830, 706,  29.01,   9.50,   6.46
06/07/2007 04:00:51, 3830, 707,   7.91,   2.59,   6.43
06/07/2007 04:00:51, 3830, 708,  23.24,   7.61,   6.45
06/07/2007 04:00:51, 3830, 709,  21.18,   6.94,   6.47
06/07/2007 04:01:52, 3830, 706,  29.02,   9.51,   6.46
06/07/2007 04:01:52, 3830, 707,   7.92,   2.59,   6.44
06/07/2007 04:01:52, 3830, 708,  23.26,   7.62,   6.45
06/07/2007 04:01:52, 3830, 709,  21.08,   6.91,   6.47
06/07/2007 04:02:52, 3830, 706,  28.89,   9.46,   6.46
06/07/2007 04:02:52, 3830, 707,   7.90,   2.58,   6.44
06/07/2007 04:02:52, 3830, 708,  23.25,   7.61,   6.45
06/07/2007 04:02:52, 3830, 709,  21.20,   6.95,   6.47
06/07/2007 04:03:51, 3830, 706,  28.94,   9.48,   6.46
06/07/2007 04:03:51, 3830, 707,   7.90,   2.59,   6.44
06/07/2007 04:03:51, 3830, 708,  23.27,   7.62,   6.45
06/07/2007 04:03:51, 3830, 709,  21.15,   6.93,   6.47
06/07/2007 04:04:51, 3830, 706,  28.80,   9.43,   6.46
06/07/2007 04:04:52, 3830, 707,   7.91,   2.59,   6.44
06/07/2007 04:04:52, 3830, 708,  23.25,   7.61,   6.45
06/07/2007 04:04:52, 3830, 709,  21.16,   6.93,   6.47
06/07/2007 04:05:52, 3830, 706,  28.85,   9.45,   6.46
06/07/2007 04:05:52, 3830, 707,   7.90,   2.58,   6.44
06/07/2007 04:05:52, 3830, 708,  23.27,   7.62,   6.46
06/07/2007 04:05:52, 3830, 709,  21.16,   6.93,   6.47
06/07/2007 04:06:51, 3830, 706,  28.84,   9.45,   6.46
06/07/2007 04:06:51, 3830, 707,   7.89,   2.58,   6.44
06/07/2007 04:06:51, 3830, 708,  23.23,   7.61,   6.46
06/07/2007 04:06:51, 3830, 709,  21.27,   6.97,   6.47
06/07/2007 04:07:52, 3830, 706,  28.86,   9.46,   6.46
06/07/2007 04:07:52, 3830, 707,   7.91,   2.59,   6.44
06/07/2007 04:07:52, 3830, 708,  23.27,   7.62,   6.46
06/07/2007 04:07:52, 3830, 709,  21.16,   6.93,   6.47
06/07/2007 04:08:51, 3830, 706,  28.84,   9.45,   6.46
06/07/2007 04:08:51, 3830, 707,   7.89,   2.58,   6.44
06/07/2007 04:08:51, 3830, 708,  23.24,   7.61,   6.46
06/07/2007 04:08:51, 3830, 709,  21.17,   6.94,   6.47
06/07/2007 04:09:52, 3830, 706,  28.85,   9.45,   6.46
06/07/2007 04:09:52, 3830, 707,   7.91,   2.59,   6.44
06/07/2007 04:09:52, 3830, 708,  23.27,   7.62,   6.46
06/07/2007 04:09:52, 3830, 709,  21.20,   6.95,   6.47
06/07/2007 04:10:52, 3830, 706,  28.78,   9.43,   6.46
06/07/2007 04:10:52, 3830, 707,   7.91,   2.59,   6.44
06/07/2007 04:10:52, 3830, 708,  23.25,   7.61,   6.45
06/07/2007 04:10:52, 3830, 709,  21.21,   6.95,   6.47
06/07/2007 04:11:51, 3830, 706,  28.83,   9.44,   6.46
06/07/2007 04:11:51, 3830, 707,   7.93,   2.59,   6.44
06/07/2007 04:11:51, 3830, 708,  23.28,   7.62,   6.45
06/07/2007 04:11:51, 3830, 709,  21.11,   6.92,   6.47
06/07/2007 04:12:51, 3830, 706,  28.73,   9.41,   6.45
06/07/2007 04:12:52, 3830, 707,   7.92,   2.59,   6.43
06/07/2007 04:12:52, 3830, 708,  23.26,   7.62,   6.45
06/07/2007 04:12:52, 3830, 709,  21.20,   6.94,   6.46
06/07/2007 04:13:52, 3830, 706,  28.82,   9.44,   6.45
06/07/2007 04:13:52, 3830, 707,   7.93,   2.59,   6.43
06/07/2007 04:13:52, 3830, 708,  23.28,   7.62,   6.45
06/07/2007 04:13:52, 3830, 709,  21.21,   6.95,   6.46
06/07/2007 04:14:51, 3830, 706,  28.80,   9.43,   6.45
06/07/2007 04:14:51, 3830, 707,   7.92,   2.59,   6.43
06/07/2007 04:14:51, 3830, 708,  23.27,   7.62,   6.45
06/07/2007 04:14:51, 3830, 709,  21.31,   6.98,   6.46
06/07/2007 04:15:52, 3830, 706,  28.88,   9.46,   6.45
06/07/2007 04:15:52, 3830, 707,   7.92,   2.59,   6.43
06/07/2007 04:15:52, 3830, 708,  23.29,   7.63,   6.44
06/07/2007 04:15:52, 3830, 709,  21.27,   6.97,   6.46
06/07/2007 04:16:51, 3830, 706,  28.84,   9.44,   6.44
06/07/2007 04:16:51, 3830, 707,   7.90,   2.58,   6.43
06/07/2007 04:16:51, 3830, 708,  23.28,   7.62,   6.44
06/07/2007 04:16:51, 3830, 709,  21.27,   6.97,   6.45
06/07/2007 04:17:52, 3830, 706,  28.85,   9.45,   6.44
06/07/2007 04:17:52, 3830, 707,   7.95,   2.60,   6.42
06/07/2007 04:17:52, 3830, 708,  23.31,   7.63,   6.44
06/07/2007 04:17:52, 3830, 709,  21.24,   6.95,   6.45
06/07/2007 04:18:52, 3830, 706,  28.74,   9.41,   6.44
06/07/2007 04:18:52, 3830, 707,   7.93,   2.59,   6.42
06/07/2007 04:18:52, 3830, 708,  23.28,   7.62,   6.44
06/07/2007 04:18:52, 3830, 709,  21.26,   6.96,   6.45
06/07/2007 04:19:51, 3830, 706,  28.84,   9.44,   6.44
06/07/2007 04:19:51, 3830, 707,   7.94,   2.60,   6.42
06/07/2007 04:19:51, 3830, 708,  23.31,   7.63,   6.43
06/07/2007 04:19:51, 3830, 709,  21.17,   6.93,   6.45
06/07/2007 04:20:52, 3830, 706,  28.77,   9.42,   6.43
06/07/2007 04:20:52, 3830, 707,   7.93,   2.59,   6.42
06/07/2007 04:20:52, 3830, 708,  23.29,   7.62,   6.43
06/07/2007 04:20:52, 3830, 709,  21.15,   6.92,   6.44
06/07/2007 04:21:52, 3830, 706,  28.83,   9.44,   6.43
06/07/2007 04:21:52, 3830, 707,   7.93,   2.59,   6.41
06/07/2007 04:21:52, 3830, 708,  23.33,   7.63,   6.43
06/07/2007 04:21:52, 3830, 709,  21.00,   6.87,   6.44
06/07/2007 04:22:51, 3830, 706,  28.89,   9.46,   6.43
06/07/2007 04:22:51, 3830, 707,   7.93,   2.59,   6.41
06/07/2007 04:22:51, 3830, 708,  23.30,   7.63,   6.43
06/07/2007 04:22:51, 3830, 709,  21.05,   6.89,   6.44
06/07/2007 04:23:51, 3830, 706,  28.96,   9.48,   6.43
06/07/2007 04:23:52, 3830, 707,   7.92,   2.59,   6.41
06/07/2007 04:23:52, 3830, 708,  23.31,   7.63,   6.42
06/07/2007 04:23:52, 3830, 709,  21.02,   6.88,   6.44
06/07/2007 04:24:52, 3830, 706,  28.85,   9.44,   6.43
06/07/2007 04:24:52, 3830, 707,   7.90,   2.58,   6.41
06/07/2007 04:24:52, 3830, 708,  23.30,   7.63,   6.42
06/07/2007 04:24:52, 3830, 709,  21.09,   6.90,   6.44
06/07/2007 04:25:51, 3830, 706,  28.88,   9.45,   6.42
06/07/2007 04:25:51, 3830, 707,   7.93,   2.59,   6.41
06/07/2007 04:25:51, 3830, 708,  23.33,   7.64,   6.42
06/07/2007 04:25:51, 3830, 709,  21.05,   6.89,   6.43
06/07/2007 04:26:52, 3830, 706,  28.79,   9.42,   6.42
06/07/2007 04:26:52, 3830, 707,   7.95,   2.60,   6.41
06/07/2007 04:26:52, 3830, 708,  23.30,   7.63,   6.42
06/07/2007 04:26:52, 3830, 709,  21.13,   6.92,   6.43
06/07/2007 04:27:52, 3830, 706,  28.82,   9.43,   6.42
06/07/2007 04:27:52, 3830, 707,   7.96,   2.60,   6.40
06/07/2007 04:27:52, 3830, 708,  23.33,   7.64,   6.42
06/07/2007 04:27:52, 3830, 709,  21.13,   6.92,   6.43
06/07/2007 04:28:51, 3830, 706,  28.73,   9.40,   6.42
06/07/2007 04:28:51, 3830, 707,   7.96,   2.60,   6.40
06/07/2007 04:28:51, 3830, 708,  23.30,   7.62,   6.42
06/07/2007 04:28:51, 3830, 709,  21.20,   6.94,   6.43
06/07/2007 04:29:52, 3830, 706,  28.78,   9.42,   6.42
06/07/2007 04:29:52, 3830, 707,   7.97,   2.60,   6.40
06/07/2007 04:29:52, 3830, 708,  23.33,   7.63,   6.42
06/07/2007 04:29:52, 3830, 709,  21.07,   6.90,   6.43
06/07/2007 04:30:52, 3830, 706,  28.77,   9.42,   6.42
06/07/2007 04:30:52, 3830, 707,   7.96,   2.60,   6.40
06/07/2007 04:30:52, 3830, 708,  23.32,   7.63,   6.41
06/07/2007 04:30:52, 3830, 709,  21.19,   6.94,   6.43
06/07/2007 04:31:51, 3830, 706,  28.81,   9.43,   6.42
06/07/2007 04:31:51, 3830, 707,   7.98,   2.61,   6.40
06/07/2007 04:31:51, 3830, 708,  23.34,   7.64,   6.41
06/07/2007 04:31:51, 3830, 709,  21.14,   6.92,   6.43
06/07/2007 04:32:51, 3830, 706,  28.72,   9.40,   6.41
06/07/2007 04:32:51, 3830, 707,   7.98,   2.61,   6.40
06/07/2007 04:32:51, 3830, 708,  23.33,   7.63,   6.41
06/07/2007 04:32:52, 3830, 709,  21.17,   6.93,   6.43
06/07/2007 04:33:52, 3830, 706,  28.77,   9.41,   6.41
06/07/2007 04:33:52, 3830, 707,   7.96,   2.60,   6.40
06/07/2007 04:33:52, 3830, 708,  23.34,   7.64,   6.41
06/07/2007 04:33:52, 3830, 709,  21.15,   6.92,   6.42
06/07/2007 04:34:51, 3830, 706,  28.81,   9.43,   6.41
06/07/2007 04:34:51, 3830, 707,   7.98,   2.61,   6.40
06/07/2007 04:34:51, 3830, 708,  23.33,   7.63,   6.41
06/07/2007 04:34:51, 3830, 709,  21.29,   6.97,   6.42
06/07/2007 04:35:52, 3830, 706,  28.86,   9.44,   6.41
06/07/2007 04:35:52, 3830, 707,   7.99,   2.61,   6.39
06/07/2007 04:35:52, 3830, 708,  23.35,   7.64,   6.41
06/07/2007 04:35:52, 3830, 709,  21.15,   6.92,   6.42
06/07/2007 04:36:52, 3830, 706,  28.84,   9.44,   6.41
06/07/2007 04:36:52, 3830, 707,   7.98,   2.61,   6.39
06/07/2007 04:36:52, 3830, 708,  23.33,   7.63,   6.41
06/07/2007 04:36:52, 3830, 709,  21.30,   6.97,   6.42
06/07/2007 04:37:51, 3830, 706,  28.82,   9.43,   6.41
06/07/2007 04:37:51, 3830, 707,   7.97,   2.60,   6.39
06/07/2007 04:37:51, 3830, 708,  23.36,   7.64,   6.41
06/07/2007 04:37:51, 3830, 709,  21.24,   6.95,   6.42
06/07/2007 04:38:52, 3830, 706,  28.79,   9.42,   6.41
06/07/2007 04:38:52, 3830, 707,   7.96,   2.60,   6.39
06/07/2007 04:38:52, 3830, 708,  23.34,   7.64,   6.41
06/07/2007 04:38:52, 3830, 709,  21.33,   6.98,   6.42
06/07/2007 04:39:52, 3830, 706,  28.89,   9.45,   6.41
06/07/2007 04:39:52, 3830, 707,   7.96,   2.60,   6.39
06/07/2007 04:39:52, 3830, 708,  23.36,   7.64,   6.41
06/07/2007 04:39:52, 3830, 709,  21.15,   6.92,   6.42
06/07/2007 04:40:53, 3830, 706,  28.80,   9.42,   6.41
06/07/2007 04:40:53, 3830, 707,   7.96,   2.60,   6.39
06/07/2007 04:40:53, 3830, 708,  23.34,   7.63,   6.40
06/07/2007 04:40:53, 3830, 709,  21.12,   6.91,   6.42
06/07/2007 04:41:51, 3830, 706,  28.87,   9.45,   6.41
06/07/2007 04:41:51, 3830, 707,   7.98,   2.61,   6.39
06/07/2007 04:41:51, 3830, 708,  23.37,   7.64,   6.40
06/07/2007 04:41:51, 3830, 709,  21.07,   6.89,   6.42
06/07/2007 04:42:51, 3830, 706,  28.83,   9.43,   6.41
06/07/2007 04:42:52, 3830, 707,   7.97,   2.60,   6.39
06/07/2007 04:42:52, 3830, 708,  23.35,   7.64,   6.40
06/07/2007 04:42:52, 3830, 709,  21.06,   6.89,   6.42
06/07/2007 04:43:52, 3830, 706,  28.87,   9.44,   6.41
06/07/2007 04:43:52, 3830, 707,   7.98,   2.61,   6.39
06/07/2007 04:43:52, 3830, 708,  23.38,   7.65,   6.40
06/07/2007 04:43:52, 3830, 709,  21.09,   6.90,   6.42
06/07/2007 04:44:51, 3830, 706,  28.79,   9.42,   6.40
06/07/2007 04:44:51, 3830, 707,   7.96,   2.60,   6.39
06/07/2007 04:44:51, 3830, 708,  23.36,   7.64,   6.40
06/07/2007 04:44:51, 3830, 709,  21.21,   6.94,   6.42
06/07/2007 04:45:52, 3830, 706,  28.76,   9.41,   6.40
06/07/2007 04:45:52, 3830, 707,   7.99,   2.61,   6.39
06/07/2007 04:45:52, 3830, 708,  23.39,   7.65,   6.40
06/07/2007 04:45:52, 3830, 709,  21.12,   6.91,   6.42
06/07/2007 04:46:51, 3830, 706,  28.73,   9.40,   6.40
06/07/2007 04:46:51, 3830, 707,   8.00,   2.61,   6.39
06/07/2007 04:46:51, 3830, 708,  23.36,   7.64,   6.40
06/07/2007 04:46:51, 3830, 709,  21.24,   6.95,   6.41
06/07/2007 04:47:52, 3830, 706,  28.74,   9.40,   6.40
06/07/2007 04:47:52, 3830, 707,   8.00,   2.61,   6.39
06/07/2007 04:47:52, 3830, 708,  23.38,   7.65,   6.40
06/07/2007 04:47:52, 3830, 709,  21.17,   6.93,   6.41
06/07/2007 04:48:52, 3830, 706,  28.65,   9.37,   6.40
06/07/2007 04:48:52, 3830, 707,   7.98,   2.61,   6.38
06/07/2007 04:48:52, 3830, 708,  23.36,   7.64,   6.40
06/07/2007 04:48:52, 3830, 709,  21.18,   6.93,   6.41
06/07/2007 04:49:51, 3830, 706,  28.72,   9.40,   6.40
06/07/2007 04:49:51, 3830, 707,   7.98,   2.61,   6.38
06/07/2007 04:49:51, 3830, 708,  23.39,   7.65,   6.40
06/07/2007 04:49:51, 3830, 709,  21.11,   6.91,   6.41
06/07/2007 04:50:52, 3830, 706,  28.72,   9.39,   6.40
06/07/2007 04:50:52, 3830, 707,   7.98,   2.61,   6.38
06/07/2007 04:50:52, 3830, 708,  23.37,   7.64,   6.40
06/07/2007 04:50:52, 3830, 709,  21.22,   6.94,   6.41
06/07/2007 04:51:52, 3830, 706,  28.75,   9.40,   6.40
06/07/2007 04:51:52, 3830, 707,   7.98,   2.61,   6.38
06/07/2007 04:51:52, 3830, 708,  23.39,   7.65,   6.40
06/07/2007 04:51:52, 3830, 709,  21.15,   6.92,   6.41
06/07/2007 04:52:51, 3830, 706,  28.77,   9.41,   6.40
06/07/2007 04:52:51, 3830, 707,   7.96,   2.60,   6.38
06/07/2007 04:52:52, 3830, 708,  23.36,   7.64,   6.40
06/07/2007 04:52:52, 3830, 709,  21.18,   6.93,   6.41
06/07/2007 04:53:52, 3830, 706,  28.76,   9.41,   6.40
06/07/2007 04:53:52, 3830, 707,   7.97,   2.60,   6.38
06/07/2007 04:53:52, 3830, 708,  23.38,   7.65,   6.40
06/07/2007 04:53:52, 3830, 709,  21.11,   6.91,   6.41
06/07/2007 04:54:51, 3830, 706,  28.69,   9.38,   6.40
06/07/2007 04:54:51, 3830, 707,   7.98,   2.61,   6.38
06/07/2007 04:54:51, 3830, 708,  23.37,   7.64,   6.40
06/07/2007 04:54:51, 3830, 709,  21.30,   6.97,   6.41
06/07/2007 04:55:52, 3830, 706,  28.78,   9.41,   6.40
06/07/2007 04:55:52, 3830, 707,   7.98,   2.61,   6.38
06/07/2007 04:55:52, 3830, 708,  23.40,   7.65,   6.40
06/07/2007 04:55:52, 3830, 709,  21.22,   6.94,   6.41
06/07/2007 04:56:52, 3830, 706,  28.67,   9.38,   6.40
06/07/2007 04:56:52, 3830, 707,   7.98,   2.61,   6.38
06/07/2007 04:56:52, 3830, 708,  23.37,   7.64,   6.40
06/07/2007 04:56:52, 3830, 709,  21.14,   6.92,   6.41
06/07/2007 04:57:51, 3830, 706,  28.71,   9.39,   6.40
06/07/2007 04:57:51, 3830, 707,   7.98,   2.61,   6.38
06/07/2007 04:57:51, 3830, 708,  23.39,   7.65,   6.40
06/07/2007 04:57:51, 3830, 709,  21.15,   6.92,   6.41
06/07/2007 04:58:52, 3830, 706,  28.67,   9.38,   6.40
06/07/2007 04:58:52, 3830, 707,   7.98,   2.61,   6.38
06/07/2007 04:58:52, 3830, 708,  23.37,   7.64,   6.39
06/07/2007 04:58:52, 3830, 709,  21.26,   6.96,   6.41
06/07/2007 04:59:52, 3830, 706,  28.70,   9.39,   6.40
06/07/2007 04:59:52, 3830, 707,   8.01,   2.62,   6.38
06/07/2007 04:59:52, 3830, 708,  23.40,   7.65,   6.40
06/07/2007 04:59:52, 3830, 709,  21.16,   6.92,   6.41
06/07/2007 05:00:53, 3830, 706,  28.69,   9.38,   6.40
06/07/2007 05:00:53, 3830, 707,   8.00,   2.61,   6.38
06/07/2007 05:00:53, 3830, 708,  23.38,   7.65,   6.39
06/07/2007 05:00:53, 3830, 709,  21.16,   6.92,   6.41
06/07/2007 05:01:51, 3830, 706,  28.71,   9.39,   6.40
06/07/2007 05:01:51, 3830, 707,   8.01,   2.62,   6.38
06/07/2007 05:01:51, 3830, 708,  23.41,   7.65,   6.39
06/07/2007 05:01:51, 3830, 709,  21.12,   6.91,   6.41
06/07/2007 05:02:51, 3830, 706,  28.63,   9.37,   6.40
06/07/2007 05:02:52, 3830, 707,   8.00,   2.61,   6.38
06/07/2007 05:02:52, 3830, 708,  23.39,   7.65,   6.39
06/07/2007 05:02:52, 3830, 709,  21.11,   6.91,   6.41
06/07/2007 05:03:52, 3830, 706,  28.67,   9.38,   6.40
06/07/2007 05:03:52, 3830, 707,   8.02,   2.62,   6.38
06/07/2007 05:03:52, 3830, 708,  23.41,   7.66,   6.39
06/07/2007 05:03:52, 3830, 709,  21.02,   6.88,   6.41
06/07/2007 05:04:51, 3830, 706,  28.59,   9.35,   6.40
06/07/2007 05:04:51, 3830, 707,   8.01,   2.62,   6.38
06/07/2007 05:04:51, 3830, 708,  23.40,   7.65,   6.39
06/07/2007 05:04:51, 3830, 709,  21.19,   6.93,   6.41
06/07/2007 05:05:52, 3830, 706,  28.61,   9.36,   6.40
06/07/2007 05:05:52, 3830, 707,   8.02,   2.62,   6.38
06/07/2007 05:05:52, 3830, 708,  23.42,   7.66,   6.39
06/07/2007 05:05:52, 3830, 709,  21.09,   6.90,   6.41
06/07/2007 05:06:52, 3830, 706,  28.61,   9.36,   6.40
06/07/2007 05:06:52, 3830, 707,   8.00,   2.61,   6.38
06/07/2007 05:06:52, 3830, 708,  23.40,   7.65,   6.39
06/07/2007 05:06:52, 3830, 709,  21.14,   6.92,   6.41
06/07/2007 05:07:51, 3830, 706,  28.66,   9.38,   6.40
06/07/2007 05:07:51, 3830, 707,   7.99,   2.61,   6.38
06/07/2007 05:07:51, 3830, 708,  23.43,   7.66,   6.39
06/07/2007 05:07:51, 3830, 709,  21.12,   6.91,   6.41
06/07/2007 05:08:52, 3830, 706,  28.64,   9.37,   6.40
06/07/2007 05:08:52, 3830, 707,   7.97,   2.60,   6.38
06/07/2007 05:08:52, 3830, 708,  23.41,   7.65,   6.39
06/07/2007 05:08:52, 3830, 709,  21.23,   6.94,   6.41
06/07/2007 05:09:52, 3830, 706,  28.67,   9.38,   6.40
06/07/2007 05:09:52, 3830, 707,   7.98,   2.61,   6.38
06/07/2007 05:09:52, 3830, 708,  23.43,   7.66,   6.39
06/07/2007 05:09:52, 3830, 709,  21.13,   6.91,   6.41
06/07/2007 05:10:53, 3830, 706,  28.67,   9.38,   6.40
06/07/2007 05:10:53, 3830, 707,   7.98,   2.61,   6.38
06/07/2007 05:10:53, 3830, 708,  23.41,   7.66,   6.39
06/07/2007 05:10:53, 3830, 709,  21.12,   6.91,   6.41
06/07/2007 05:11:51, 3830, 706,  28.71,   9.39,   6.40
06/07/2007 05:11:51, 3830, 707,   8.00,   2.61,   6.38
06/07/2007 05:11:51, 3830, 708,  23.44,   7.67,   6.39
06/07/2007 05:11:51, 3830, 709,  21.04,   6.88,   6.41
06/07/2007 05:12:51, 3830, 706,  28.71,   9.39,   6.40
06/07/2007 05:12:52, 3830, 707,   8.01,   2.62,   6.38
06/07/2007 05:12:52, 3830, 708,  23.41,   7.65,   6.39
06/07/2007 05:12:52, 3830, 709,  21.09,   6.90,   6.41
06/07/2007 05:13:52, 3830, 706,  28.74,   9.40,   6.40
06/07/2007 05:13:52, 3830, 707,   8.02,   2.62,   6.38
06/07/2007 05:13:52, 3830, 708,  23.44,   7.67,   6.39
06/07/2007 05:13:52, 3830, 709,  21.01,   6.87,   6.41
06/07/2007 05:14:51, 3830, 706,  28.70,   9.39,   6.40
06/07/2007 05:14:51, 3830, 707,   8.02,   2.62,   6.38
06/07/2007 05:14:51, 3830, 708,  23.42,   7.66,   6.39
06/07/2007 05:14:51, 3830, 709,  21.08,   6.90,   6.41
06/07/2007 05:15:52, 3830, 706,  28.67,   9.38,   6.40
06/07/2007 05:15:52, 3830, 707,   8.01,   2.62,   6.38
06/07/2007 05:15:52, 3830, 708,  23.44,   7.67,   6.39
06/07/2007 05:15:52, 3830, 709,  21.11,   6.90,   6.41
06/07/2007 05:16:51, 3830, 706,  28.52,   9.33,   6.40
06/07/2007 05:16:51, 3830, 707,   8.02,   2.62,   6.38
06/07/2007 05:16:51, 3830, 708,  23.42,   7.66,   6.39
06/07/2007 05:16:51, 3830, 709,  21.20,   6.93,   6.41
06/07/2007 05:17:52, 3830, 706,  28.54,   9.34,   6.40
06/07/2007 05:17:52, 3830, 707,   8.02,   2.62,   6.38
06/07/2007 05:17:52, 3830, 708,  23.45,   7.67,   6.39
06/07/2007 05:17:52, 3830, 709,  20.99,   6.87,   6.41
06/07/2007 05:18:52, 3830, 706,  28.55,   9.34,   6.40
06/07/2007 05:18:52, 3830, 707,   8.00,   2.61,   6.38
06/07/2007 05:18:52, 3830, 708,  23.42,   7.66,   6.39
06/07/2007 05:18:52, 3830, 709,  20.95,   6.85,   6.41
06/07/2007 05:19:51, 3830, 706,  28.56,   9.34,   6.40
06/07/2007 05:19:51, 3830, 707,   8.02,   2.62,   6.38
06/07/2007 05:19:51, 3830, 708,  23.44,   7.67,   6.39
06/07/2007 05:19:51, 3830, 709,  20.93,   6.85,   6.41
06/07/2007 05:20:52, 3830, 706,  28.53,   9.33,   6.40
06/07/2007 05:20:52, 3830, 707,   8.02,   2.62,   6.38
06/07/2007 05:20:52, 3830, 708,  23.43,   7.66,   6.39
06/07/2007 05:20:52, 3830, 709,  20.99,   6.86,   6.41
06/07/2007 05:21:52, 3830, 706,  28.56,   9.34,   6.40
06/07/2007 05:21:52, 3830, 707,   8.03,   2.62,   6.38
06/07/2007 05:21:52, 3830, 708,  23.45,   7.67,   6.39
06/07/2007 05:21:52, 3830, 709,  20.98,   6.86,   6.41
06/07/2007 05:22:51, 3830, 706,  28.53,   9.33,   6.39
06/07/2007 05:22:51, 3830, 707,   8.02,   2.62,   6.38
06/07/2007 05:22:52, 3830, 708,  23.43,   7.66,   6.39
06/07/2007 05:22:52, 3830, 709,  21.14,   6.91,   6.41
06/07/2007 05:23:52, 3830, 706,  28.56,   9.34,   6.40
06/07/2007 05:23:52, 3830, 707,   8.07,   2.64,   6.38
06/07/2007 05:23:52, 3830, 708,  23.45,   7.67,   6.39
06/07/2007 05:23:52, 3830, 709,  21.07,   6.89,   6.41
06/07/2007 05:24:51, 3830, 706,  28.56,   9.34,   6.39
06/07/2007 05:24:51, 3830, 707,   8.03,   2.62,   6.38
06/07/2007 05:24:51, 3830, 708,  23.44,   7.67,   6.39
06/07/2007 05:24:51, 3830, 709,  21.06,   6.89,   6.41
06/07/2007 05:25:52, 3830, 706,  28.59,   9.35,   6.40
06/07/2007 05:25:52, 3830, 707,   8.04,   2.63,   6.38
06/07/2007 05:25:52, 3830, 708,  23.46,   7.67,   6.39
06/07/2007 05:25:52, 3830, 709,  21.03,   6.88,   6.41
06/07/2007 05:26:52, 3830, 706,  28.56,   9.34,   6.39
06/07/2007 05:26:52, 3830, 707,   8.02,   2.62,   6.38
06/07/2007 05:26:52, 3830, 708,  23.43,   7.66,   6.39
06/07/2007 05:26:52, 3830, 709,  21.15,   6.92,   6.41
06/07/2007 05:27:51, 3830, 706,  28.62,   9.36,   6.39
06/07/2007 05:27:51, 3830, 707,   8.04,   2.63,   6.38
06/07/2007 05:27:51, 3830, 708,  23.45,   7.67,   6.39
06/07/2007 05:27:51, 3830, 709,  21.03,   6.88,   6.41
06/07/2007 05:28:52, 3830, 706,  28.57,   9.34,   6.39
06/07/2007 05:28:52, 3830, 707,   8.02,   2.62,   6.38
06/07/2007 05:28:52, 3830, 708,  23.44,   7.67,   6.39
06/07/2007 05:28:52, 3830, 709,  21.05,   6.89,   6.41
06/07/2007 05:29:52, 3830, 706,  28.54,   9.33,   6.39
06/07/2007 05:29:52, 3830, 707,   8.05,   2.63,   6.38
06/07/2007 05:29:52, 3830, 708,  23.47,   7.67,   6.39
06/07/2007 05:29:52, 3830, 709,  20.86,   6.82,   6.41
06/07/2007 05:30:53, 3830, 706,  28.49,   9.32,   6.39
06/07/2007 05:30:53, 3830, 707,   8.04,   2.62,   6.38
06/07/2007 05:30:53, 3830, 708,  23.45,   7.67,   6.39
06/07/2007 05:30:53, 3830, 709,  20.90,   6.84,   6.40
06/07/2007 05:31:51, 3830, 706,  28.61,   9.36,   6.39
06/07/2007 05:31:51, 3830, 707,   8.04,   2.63,   6.38
06/07/2007 05:31:51, 3830, 708,  23.48,   7.68,   6.39
06/07/2007 05:31:51, 3830, 709,  20.86,   6.82,   6.41
06/07/2007 05:32:52, 3830, 706,  28.69,   9.38,   6.39
06/07/2007 05:32:52, 3830, 707,   8.04,   2.63,   6.38
06/07/2007 05:32:52, 3830, 708,  23.45,   7.67,   6.39
06/07/2007 05:32:52, 3830, 709,  20.90,   6.84,   6.40
06/07/2007 05:33:52, 3830, 706,  28.61,   9.36,   6.39
06/07/2007 05:33:52, 3830, 707,   8.05,   2.63,   6.38
06/07/2007 05:33:52, 3830, 708,  23.48,   7.68,   6.39
06/07/2007 05:33:52, 3830, 709,  20.84,   6.82,   6.41
06/07/2007 05:34:51, 3830, 706,  28.52,   9.33,   6.39
06/07/2007 05:34:51, 3830, 707,   8.06,   2.63,   6.38
06/07/2007 05:34:51, 3830, 708,  23.46,   7.67,   6.39
06/07/2007 05:34:51, 3830, 709,  20.79,   6.80,   6.40
06/07/2007 05:35:52, 3830, 706,  28.53,   9.33,   6.39
06/07/2007 05:35:52, 3830, 707,   8.06,   2.63,   6.38
06/07/2007 05:35:52, 3830, 708,  23.47,   7.68,   6.39
06/07/2007 05:35:52, 3830, 709,  20.77,   6.79,   6.40
06/07/2007 05:36:51, 3830, 706,  28.49,   9.32,   6.39
06/07/2007 05:36:51, 3830, 707,   8.05,   2.63,   6.37
06/07/2007 05:36:51, 3830, 708,  23.46,   7.67,   6.39
06/07/2007 05:36:51, 3830, 709,  20.91,   6.84,   6.40
06/07/2007 05:37:52, 3830, 706,  28.42,   9.29,   6.39
06/07/2007 05:37:52, 3830, 707,   8.10,   2.65,   6.38
06/07/2007 05:37:52, 3830, 708,  23.48,   7.68,   6.39
06/07/2007 05:37:52, 3830, 709,  20.84,   6.82,   6.40
06/07/2007 05:38:52, 3830, 706,  28.24,   9.24,   6.39
06/07/2007 05:38:52, 3830, 707,   8.06,   2.63,   6.38
06/07/2007 05:38:52, 3830, 708,  23.45,   7.67,   6.39
06/07/2007 05:38:52, 3830, 709,  20.95,   6.85,   6.40
06/07/2007 05:39:51, 3830, 706,  28.33,   9.26,   6.39
06/07/2007 05:39:51, 3830, 707,   8.06,   2.63,   6.37
06/07/2007 05:39:51, 3830, 708,  23.48,   7.68,   6.39
06/07/2007 05:39:51, 3830, 709,  20.91,   6.84,   6.40
06/07/2007 05:40:52, 3830, 706,  28.30,   9.26,   6.39
06/07/2007 05:40:52, 3830, 707,   8.05,   2.63,   6.37
06/07/2007 05:40:52, 3830, 708,  23.46,   7.67,   6.39
06/07/2007 05:40:52, 3830, 709,  20.99,   6.87,   6.40
06/07/2007 05:41:52, 3830, 706,  28.36,   9.27,   6.39
06/07/2007 05:41:52, 3830, 707,   8.05,   2.63,   6.37
06/07/2007 05:41:52, 3830, 708,  23.49,   7.68,   6.39
06/07/2007 05:41:52, 3830, 709,  20.90,   6.84,   6.40
06/07/2007 05:42:52, 3830, 706,  28.42,   9.29,   6.39
06/07/2007 05:42:52, 3830, 707,   8.04,   2.62,   6.37
06/07/2007 05:42:52, 3830, 708,  23.46,   7.67,   6.39
06/07/2007 05:42:52, 3830, 709,  20.97,   6.86,   6.40
06/07/2007 05:43:51, 3830, 706,  28.52,   9.33,   6.39
06/07/2007 05:43:51, 3830, 707,   8.04,   2.63,   6.38
06/07/2007 05:43:51, 3830, 708,  23.50,   7.68,   6.39
06/07/2007 05:43:51, 3830, 709,  20.93,   6.85,   6.40
06/07/2007 05:44:52, 3830, 706,  28.46,   9.31,   6.39
06/07/2007 05:44:52, 3830, 707,   8.04,   2.63,   6.37
06/07/2007 05:44:52, 3830, 708,  23.47,   7.68,   6.39
06/07/2007 05:44:52, 3830, 709,  20.95,   6.85,   6.40
06/07/2007 05:45:52, 3830, 706,  28.51,   9.32,   6.39
06/07/2007 05:45:52, 3830, 707,   8.05,   2.63,   6.38
06/07/2007 05:45:52, 3830, 708,  23.49,   7.68,   6.39
06/07/2007 05:45:52, 3830, 709,  20.89,   6.83,   6.40
06/07/2007 05:46:52, 3830, 706,  28.44,   9.30,   6.39
06/07/2007 05:46:52, 3830, 707,   8.05,   2.63,   6.37
06/07/2007 05:46:52, 3830, 708,  23.47,   7.68,   6.39
06/07/2007 05:46:52, 3830, 709,  20.91,   6.84,   6.40
06/07/2007 05:47:51, 3830, 706,  28.51,   9.32,   6.39
06/07/2007 05:47:51, 3830, 707,   8.05,   2.63,   6.38
06/07/2007 05:47:51, 3830, 708,  23.50,   7.68,   6.39
06/07/2007 05:47:51, 3830, 709,  20.90,   6.84,   6.40
06/07/2007 05:48:52, 3830, 706,  28.47,   9.31,   6.39
06/07/2007 05:48:52, 3830, 707,   8.04,   2.63,   6.37
06/07/2007 05:48:52, 3830, 708,  23.47,   7.68,   6.39
06/07/2007 05:48:52, 3830, 709,  21.00,   6.87,   6.40
06/07/2007 05:49:52, 3830, 706,  28.51,   9.32,   6.39
06/07/2007 05:49:52, 3830, 707,   8.05,   2.63,   6.37
06/07/2007 05:49:52, 3830, 708,  23.51,   7.69,   6.39
06/07/2007 05:49:52, 3830, 709,  20.96,   6.86,   6.40
06/07/2007 05:50:51, 3830, 706,  28.41,   9.29,   6.39
06/07/2007 05:50:51, 3830, 707,   8.04,   2.63,   6.37
06/07/2007 05:50:51, 3830, 708,  23.48,   7.68,   6.39
06/07/2007 05:50:51, 3830, 709,  21.09,   6.90,   6.40
06/07/2007 05:51:52, 3830, 706,  28.40,   9.29,   6.39
06/07/2007 05:51:52, 3830, 707,   8.04,   2.63,   6.37
06/07/2007 05:51:52, 3830, 708,  23.51,   7.69,   6.39
06/07/2007 05:51:52, 3830, 709,  20.97,   6.86,   6.40
06/07/2007 05:52:51, 3830, 706,  28.27,   9.25,   6.39
06/07/2007 05:52:51, 3830, 707,   8.05,   2.63,   6.37
06/07/2007 05:52:51, 3830, 708,  23.49,   7.68,   6.39
06/07/2007 05:52:51, 3830, 709,  20.95,   6.85,   6.40
06/07/2007 05:53:52, 3830, 706,  28.30,   9.25,   6.39
06/07/2007 05:53:52, 3830, 707,   8.05,   2.63,   6.37
06/07/2007 05:53:52, 3830, 708,  23.52,   7.69,   6.39
06/07/2007 05:53:52, 3830, 709,  20.91,   6.84,   6.40
06/07/2007 05:54:52, 3830, 706,  28.25,   9.24,   6.39
06/07/2007 05:54:52, 3830, 707,   8.05,   2.63,   6.37
06/07/2007 05:54:52, 3830, 708,  23.49,   7.68,   6.39
06/07/2007 05:54:52, 3830, 709,  20.94,   6.85,   6.40
06/07/2007 05:55:51, 3830, 706,  28.24,   9.24,   6.39
06/07/2007 05:55:51, 3830, 707,   8.05,   2.63,   6.37
06/07/2007 05:55:51, 3830, 708,  23.52,   7.69,   6.39
06/07/2007 05:55:51, 3830, 709,  20.94,   6.85,   6.40
06/07/2007 05:56:52, 3830, 706,  28.26,   9.24,   6.39
06/07/2007 05:56:52, 3830, 707,   8.05,   2.63,   6.37
06/07/2007 05:56:52, 3830, 708,  23.49,   7.68,   6.39
06/07/2007 05:56:52, 3830, 709,  21.07,   6.89,   6.40
06/07/2007 05:57:52, 3830, 706,  28.34,   9.27,   6.39
06/07/2007 05:57:52, 3830, 707,   8.05,   2.63,   6.37
06/07/2007 05:57:52, 3830, 708,  23.52,   7.69,   6.39
06/07/2007 05:57:52, 3830, 709,  21.02,   6.88,   6.40
06/07/2007 05:58:51, 3830, 706,  28.28,   9.25,   6.39
06/07/2007 05:58:51, 3830, 707,   8.04,   2.63,   6.37
06/07/2007 05:58:51, 3830, 708,  23.50,   7.69,   6.39
06/07/2007 05:58:51, 3830, 709,  21.08,   6.90,   6.40
06/07/2007 05:59:51, 3830, 706,  28.33,   9.26,   6.39
06/07/2007 05:59:51, 3830, 707,   8.05,   2.63,   6.37
06/07/2007 05:59:52, 3830, 708,  23.52,   7.69,   6.39
06/07/2007 05:59:52, 3830, 709,  20.99,   6.86,   6.40
06/07/2007 06:00:52, 3830, 706,  28.34,   9.27,   6.39
06/07/2007 06:00:52, 3830, 707,   8.03,   2.62,   6.37
06/07/2007 06:00:52, 3830, 708,  23.49,   7.68,   6.39
06/07/2007 06:00:52, 3830, 709,  21.08,   6.90,   6.40
06/07/2007 06:01:51, 3830, 706,  28.41,   9.29,   6.39
06/07/2007 06:01:51, 3830, 707,   8.05,   2.63,   6.37
06/07/2007 06:01:51, 3830, 708,  23.53,   7.69,   6.39
06/07/2007 06:01:51, 3830, 709,  21.05,   6.89,   6.40
06/07/2007 06:02:52, 3830, 706,  28.38,   9.28,   6.39
06/07/2007 06:02:52, 3830, 707,   8.04,   2.63,   6.37
06/07/2007 06:02:52, 3830, 708,  23.49,   7.68,   6.39
06/07/2007 06:02:52, 3830, 709,  21.16,   6.92,   6.40
06/07/2007 06:03:52, 3830, 706,  28.41,   9.29,   6.39
06/07/2007 06:03:52, 3830, 707,   8.06,   2.63,   6.37
06/07/2007 06:03:52, 3830, 708,  23.54,   7.70,   6.39
06/07/2007 06:03:52, 3830, 709,  21.07,   6.89,   6.40
06/07/2007 06:04:51, 3830, 706,  28.35,   9.27,   6.39
06/07/2007 06:04:51, 3830, 707,   8.05,   2.63,   6.37
06/07/2007 06:04:51, 3830, 708,  23.51,   7.69,   6.39
06/07/2007 06:04:51, 3830, 709,  21.15,   6.92,   6.40
06/07/2007 06:05:52, 3830, 706,  28.32,   9.26,   6.39
06/07/2007 06:05:52, 3830, 707,   8.05,   2.63,   6.37
06/07/2007 06:05:52, 3830, 708,  23.54,   7.70,   6.39
06/07/2007 06:05:52, 3830, 709,  21.05,   6.89,   6.40
06/07/2007 06:06:52, 3830, 706,  28.24,   9.24,   6.39
06/07/2007 06:06:52, 3830, 707,   8.06,   2.63,   6.37
06/07/2007 06:06:52, 3830, 708,  23.51,   7.69,   6.39
06/07/2007 06:06:52, 3830, 709,  21.07,   6.89,   6.40
06/07/2007 06:07:51, 3830, 706,  28.33,   9.26,   6.39
06/07/2007 06:07:51, 3830, 707,   8.07,   2.63,   6.37
06/07/2007 06:07:51, 3830, 708,  23.54,   7.70,   6.39
06/07/2007 06:07:51, 3830, 709,  20.96,   6.86,   6.40
06/07/2007 06:08:51, 3830, 706,  28.38,   9.28,   6.39
06/07/2007 06:08:51, 3830, 707,   8.06,   2.63,   6.37
06/07/2007 06:08:51, 3830, 708,  23.51,   7.69,   6.39
06/07/2007 06:08:52, 3830, 709,  21.06,   6.89,   6.40
06/07/2007 06:09:52, 3830, 706,  28.42,   9.29,   6.39
06/07/2007 06:09:52, 3830, 707,   8.07,   2.64,   6.37
06/07/2007 06:09:52, 3830, 708,  23.53,   7.70,   6.39
06/07/2007 06:09:52, 3830, 709,  21.00,   6.87,   6.40
06/07/2007 06:10:52, 3830, 706,  28.37,   9.28,   6.39
06/07/2007 06:10:52, 3830, 707,   8.07,   2.64,   6.37
06/07/2007 06:10:52, 3830, 708,  23.51,   7.69,   6.39
06/07/2007 06:10:52, 3830, 709,  21.07,   6.89,   6.40
06/07/2007 06:11:51, 3830, 706,  28.42,   9.29,   6.39
06/07/2007 06:11:51, 3830, 707,   8.08,   2.64,   6.37
06/07/2007 06:11:51, 3830, 708,  23.55,   7.70,   6.39
06/07/2007 06:11:51, 3830, 709,  21.03,   6.88,   6.41
06/07/2007 06:12:52, 3830, 706,  28.40,   9.29,   6.39
06/07/2007 06:12:52, 3830, 707,   8.08,   2.64,   6.37
06/07/2007 06:12:52, 3830, 708,  23.52,   7.69,   6.39
06/07/2007 06:12:52, 3830, 709,  21.15,   6.92,   6.41
06/07/2007 06:13:52, 3830, 706,  28.42,   9.29,   6.39
06/07/2007 06:13:52, 3830, 707,   8.09,   2.64,   6.37
06/07/2007 06:13:52, 3830, 708,  23.55,   7.70,   6.39
06/07/2007 06:13:52, 3830, 709,  21.06,   6.89,   6.41
06/07/2007 06:14:51, 3830, 706,  28.29,   9.25,   6.39
06/07/2007 06:14:51, 3830, 707,   8.08,   2.64,   6.37
06/07/2007 06:14:51, 3830, 708,  23.52,   7.69,   6.39
06/07/2007 06:14:51, 3830, 709,  21.14,   6.92,   6.41
06/07/2007 06:15:52, 3830, 706,  28.31,   9.26,   6.39
06/07/2007 06:15:52, 3830, 707,   8.08,   2.64,   6.37
06/07/2007 06:15:52, 3830, 708,  23.54,   7.70,   6.39
06/07/2007 06:15:52, 3830, 709,  21.15,   6.92,   6.41
06/07/2007 06:16:52, 3830, 706,  28.27,   9.24,   6.39
06/07/2007 06:16:52, 3830, 707,   8.07,   2.64,   6.37
06/07/2007 06:16:52, 3830, 708,  23.53,   7.69,   6.39
06/07/2007 06:16:52, 3830, 709,  21.20,   6.93,   6.41
06/07/2007 06:17:51, 3830, 706,  28.29,   9.25,   6.39
06/07/2007 06:17:51, 3830, 707,   8.10,   2.65,   6.38
06/07/2007 06:17:51, 3830, 708,  23.55,   7.70,   6.39
06/07/2007 06:17:51, 3830, 709,  21.12,   6.91,   6.41
06/07/2007 06:18:51, 3830, 706,  28.21,   9.23,   6.39
06/07/2007 06:18:51, 3830, 707,   8.11,   2.65,   6.38
06/07/2007 06:18:51, 3830, 708,  23.53,   7.70,   6.39
06/07/2007 06:18:52, 3830, 709,  21.15,   6.92,   6.41
06/07/2007 06:19:52, 3830, 706,  28.23,   9.23,   6.40
06/07/2007 06:19:52, 3830, 707,   8.10,   2.65,   6.38
06/07/2007 06:19:52, 3830, 708,  23.55,   7.70,   6.39
06/07/2007 06:19:52, 3830, 709,  21.05,   6.89,   6.41
06/07/2007 06:20:51, 3830, 706,  28.23,   9.23,   6.40
06/07/2007 06:20:51, 3830, 707,   8.09,   2.64,   6.38
06/07/2007 06:20:51, 3830, 708,  23.54,   7.70,   6.39
06/07/2007 06:20:51, 3830, 709,  21.10,   6.90,   6.41
06/07/2007 06:21:52, 3830, 706,  28.24,   9.24,   6.40
06/07/2007 06:21:52, 3830, 707,   8.09,   2.64,   6.38
06/07/2007 06:21:52, 3830, 708,  23.56,   7.70,   6.39
06/07/2007 06:21:52, 3830, 709,  21.08,   6.90,   6.41
06/07/2007 06:22:52, 3830, 706,  28.25,   9.24,   6.40
06/07/2007 06:22:52, 3830, 707,   8.08,   2.64,   6.38
06/07/2007 06:22:52, 3830, 708,  23.54,   7.70,   6.39
06/07/2007 06:22:52, 3830, 709,  21.03,   6.88,   6.41
06/07/2007 06:23:51, 3830, 706,  28.27,   9.25,   6.40
06/07/2007 06:23:51, 3830, 707,   8.10,   2.64,   6.38
06/07/2007 06:23:51, 3830, 708,  23.57,   7.71,   6.39
06/07/2007 06:23:51, 3830, 709,  21.01,   6.87,   6.41
06/07/2007 06:24:52, 3830, 706,  28.19,   9.22,   6.40
06/07/2007 06:24:52, 3830, 707,   8.09,   2.64,   6.38
06/07/2007 06:24:52, 3830, 708,  23.54,   7.70,   6.39
06/07/2007 06:24:52, 3830, 709,  21.08,   6.90,   6.41
06/07/2007 06:25:52, 3830, 706,  28.22,   9.23,   6.40
06/07/2007 06:25:52, 3830, 707,   8.10,   2.65,   6.38
06/07/2007 06:25:52, 3830, 708,  23.57,   7.71,   6.40
06/07/2007 06:25:52, 3830, 709,  20.92,   6.84,   6.41
06/07/2007 06:26:51, 3830, 706,  28.19,   9.22,   6.40
06/07/2007 06:26:51, 3830, 707,   8.09,   2.64,   6.38
06/07/2007 06:26:51, 3830, 708,  23.55,   7.70,   6.40
06/07/2007 06:26:51, 3830, 709,  20.99,   6.87,   6.41
06/07/2007 06:27:52, 3830, 706,  28.22,   9.23,   6.40
06/07/2007 06:27:52, 3830, 707,   8.09,   2.64,   6.38
06/07/2007 06:27:52, 3830, 708,  23.58,   7.71,   6.40
06/07/2007 06:27:52, 3830, 709,  20.98,   6.86,   6.41
06/07/2007 06:28:52, 3830, 706,  28.18,   9.22,   6.40
06/07/2007 06:28:52, 3830, 707,   8.10,   2.64,   6.38
06/07/2007 06:28:52, 3830, 708,  23.55,   7.70,   6.40
06/07/2007 06:28:52, 3830, 709,  21.02,   6.88,   6.41
06/07/2007 06:29:51, 3830, 706,  28.19,   9.22,   6.40
06/07/2007 06:29:51, 3830, 707,   8.10,   2.65,   6.38
06/07/2007 06:29:51, 3830, 708,  23.58,   7.71,   6.40
06/07/2007 06:29:52, 3830, 709,  21.07,   6.89,   6.41
06/07/2007 06:30:52, 3830, 706,  28.16,   9.21,   6.40
06/07/2007 06:30:52, 3830, 707,   8.10,   2.64,   6.38
06/07/2007 06:30:52, 3830, 708,  23.56,   7.71,   6.40
06/07/2007 06:30:52, 3830, 709,  21.03,   6.88,   6.41
06/07/2007 06:31:52, 3830, 706,  28.19,   9.22,   6.40
06/07/2007 06:31:52, 3830, 707,   8.10,   2.65,   6.38
06/07/2007 06:31:52, 3830, 708,  23.58,   7.71,   6.40
06/07/2007 06:31:52, 3830, 709,  20.98,   6.86,   6.41
06/07/2007 06:32:51, 3830, 706,  28.15,   9.21,   6.40
06/07/2007 06:32:51, 3830, 707,   8.10,   2.64,   6.38
06/07/2007 06:32:51, 3830, 708,  23.56,   7.70,   6.40
06/07/2007 06:32:51, 3830, 709,  20.98,   6.86,   6.41
06/07/2007 06:33:52, 3830, 706,  28.20,   9.23,   6.40
06/07/2007 06:33:52, 3830, 707,   8.10,   2.65,   6.38
06/07/2007 06:33:52, 3830, 708,  23.58,   7.71,   6.40
06/07/2007 06:33:52, 3830, 709,  20.90,   6.84,   6.42
06/07/2007 06:34:52, 3830, 706,  28.17,   9.22,   6.40
06/07/2007 06:34:52, 3830, 707,   8.11,   2.65,   6.38
06/07/2007 06:34:52, 3830, 708,  23.56,   7.71,   6.40
06/07/2007 06:34:52, 3830, 709,  21.03,   6.88,   6.42
06/07/2007 06:35:51, 3830, 706,  28.23,   9.23,   6.41
06/07/2007 06:35:51, 3830, 707,   8.10,   2.65,   6.39
06/07/2007 06:35:51, 3830, 708,  23.58,   7.71,   6.40
06/07/2007 06:35:51, 3830, 709,  20.96,   6.86,   6.42
06/07/2007 06:36:52, 3830, 706,  28.25,   9.24,   6.41
06/07/2007 06:36:52, 3830, 707,   8.12,   2.65,   6.39
06/07/2007 06:36:52, 3830, 708,  23.56,   7.71,   6.40
06/07/2007 06:36:52, 3830, 709,  20.92,   6.85,   6.42
06/07/2007 06:37:52, 3830, 706,  28.27,   9.25,   6.41
06/07/2007 06:37:52, 3830, 707,   8.12,   2.65,   6.39
06/07/2007 06:37:52, 3830, 708,  23.58,   7.72,   6.40
06/07/2007 06:37:52, 3830, 709,  20.85,   6.82,   6.42
06/07/2007 06:38:51, 3830, 706,  28.33,   9.27,   6.41
06/07/2007 06:38:51, 3830, 707,   8.13,   2.66,   6.39
06/07/2007 06:38:51, 3830, 708,  23.56,   7.71,   6.40
06/07/2007 06:38:52, 3830, 709,  20.97,   6.86,   6.42
06/07/2007 06:39:52, 3830, 706,  28.36,   9.28,   6.41
06/07/2007 06:39:52, 3830, 707,   8.14,   2.66,   6.39
06/07/2007 06:39:52, 3830, 708,  23.59,   7.72,   6.41
06/07/2007 06:39:52, 3830, 709,  20.89,   6.83,   6.42
06/07/2007 06:40:52, 3830, 706,  28.27,   9.25,   6.41
06/07/2007 06:40:52, 3830, 707,   8.13,   2.66,   6.39
06/07/2007 06:40:52, 3830, 708,  23.57,   7.71,   6.41
06/07/2007 06:40:52, 3830, 709,  20.93,   6.85,   6.42
06/07/2007 06:41:51, 3830, 706,  28.26,   9.25,   6.41
06/07/2007 06:41:51, 3830, 707,   8.13,   2.66,   6.39
06/07/2007 06:41:51, 3830, 708,  23.59,   7.72,   6.41
06/07/2007 06:41:51, 3830, 709,  20.81,   6.81,   6.42
06/07/2007 06:42:52, 3830, 706,  28.18,   9.22,   6.41
06/07/2007 06:42:52, 3830, 707,   8.11,   2.65,   6.39
06/07/2007 06:42:52, 3830, 708,  23.57,   7.71,   6.41
06/07/2007 06:42:52, 3830, 709,  20.88,   6.83,   6.42
06/07/2007 06:43:52, 3830, 706,  28.19,   9.22,   6.41
06/07/2007 06:43:52, 3830, 707,   8.14,   2.66,   6.39
06/07/2007 06:43:52, 3830, 708,  23.60,   7.72,   6.41
06/07/2007 06:43:52, 3830, 709,  20.86,   6.83,   6.42
06/07/2007 06:44:51, 3830, 706,  28.14,   9.21,   6.41
06/07/2007 06:44:51, 3830, 707,   8.12,   2.65,   6.39
06/07/2007 06:44:51, 3830, 708,  23.57,   7.71,   6.41
06/07/2007 06:44:51, 3830, 709,  20.90,   6.84,   6.42
06/07/2007 06:45:52, 3830, 706,  28.16,   9.21,   6.41
06/07/2007 06:45:52, 3830, 707,   8.13,   2.66,   6.39
06/07/2007 06:45:52, 3830, 708,  23.60,   7.72,   6.41
06/07/2007 06:45:52, 3830, 709,  20.85,   6.82,   6.43
06/07/2007 06:46:52, 3830, 706,  28.11,   9.20,   6.41
06/07/2007 06:46:52, 3830, 707,   8.12,   2.65,   6.39
06/07/2007 06:46:52, 3830, 708,  23.58,   7.72,   6.41
06/07/2007 06:46:52, 3830, 709,  20.92,   6.85,   6.43
06/07/2007 06:47:51, 3830, 706,  28.16,   9.21,   6.41
06/07/2007 06:47:51, 3830, 707,   8.14,   2.66,   6.39
06/07/2007 06:47:51, 3830, 708,  23.61,   7.72,   6.41
06/07/2007 06:47:52, 3830, 709,  20.93,   6.85,   6.43
06/07/2007 06:48:52, 3830, 706,  28.07,   9.19,   6.42
06/07/2007 06:48:52, 3830, 707,   8.14,   2.66,   6.40
06/07/2007 06:48:52, 3830, 708,  23.58,   7.71,   6.41
06/07/2007 06:48:52, 3830, 709,  21.04,   6.89,   6.43
06/07/2007 06:49:52, 3830, 706,  28.08,   9.19,   6.42
06/07/2007 06:49:52, 3830, 707,   8.16,   2.67,   6.40
06/07/2007 06:49:52, 3830, 708,  23.61,   7.72,   6.41
06/07/2007 06:49:52, 3830, 709,  20.94,   6.85,   6.43
06/07/2007 06:50:51, 3830, 706,  28.04,   9.17,   6.42
06/07/2007 06:50:51, 3830, 707,   8.14,   2.66,   6.40
06/07/2007 06:50:51, 3830, 708,  23.58,   7.71,   6.41
06/07/2007 06:50:51, 3830, 709,  21.08,   6.90,   6.43
06/07/2007 06:51:52, 3830, 706,  28.12,   9.20,   6.42
06/07/2007 06:51:52, 3830, 707,   8.14,   2.66,   6.40
06/07/2007 06:51:52, 3830, 708,  23.61,   7.73,   6.41
06/07/2007 06:51:52, 3830, 709,  21.00,   6.87,   6.43
06/07/2007 06:52:52, 3830, 706,  28.08,   9.19,   6.42
06/07/2007 06:52:52, 3830, 707,   8.12,   2.65,   6.40
06/07/2007 06:52:52, 3830, 708,  23.59,   7.72,   6.41
06/07/2007 06:52:52, 3830, 709,  21.02,   6.88,   6.43
06/07/2007 06:53:51, 3830, 706,  28.12,   9.20,   6.42
06/07/2007 06:53:51, 3830, 707,   8.13,   2.66,   6.40
06/07/2007 06:53:51, 3830, 708,  23.62,   7.73,   6.42
06/07/2007 06:53:51, 3830, 709,  20.94,   6.85,   6.43
06/07/2007 06:54:52, 3830, 706,  28.19,   9.23,   6.42
06/07/2007 06:54:52, 3830, 707,   8.13,   2.66,   6.40
06/07/2007 06:54:52, 3830, 708,  23.59,   7.72,   6.41
06/07/2007 06:54:52, 3830, 709,  20.88,   6.83,   6.43
06/07/2007 06:55:52, 3830, 706,  28.22,   9.24,   6.42
06/07/2007 06:55:52, 3830, 707,   8.16,   2.67,   6.40
06/07/2007 06:55:52, 3830, 708,  23.62,   7.73,   6.42
06/07/2007 06:55:52, 3830, 709,  20.81,   6.81,   6.43
06/07/2007 06:56:51, 3830, 706,  28.13,   9.21,   6.42
06/07/2007 06:56:51, 3830, 707,   8.13,   2.66,   6.40
06/07/2007 06:56:51, 3830, 708,  23.59,   7.72,   6.42
06/07/2007 06:56:51, 3830, 709,  20.82,   6.81,   6.43
06/07/2007 06:57:52, 3830, 706,  28.17,   9.22,   6.42
06/07/2007 06:57:52, 3830, 707,   8.13,   2.66,   6.40
06/07/2007 06:57:52, 3830, 708,  23.62,   7.73,   6.42
06/07/2007 06:57:52, 3830, 709,  20.70,   6.77,   6.43
06/07/2007 06:58:52, 3830, 706,  28.09,   9.19,   6.42
06/07/2007 06:58:52, 3830, 707,   8.11,   2.65,   6.40
06/07/2007 06:58:52, 3830, 708,  23.60,   7.72,   6.42
06/07/2007 06:58:52, 3830, 709,  20.74,   6.79,   6.43
06/07/2007 06:59:51, 3830, 706,  28.13,   9.21,   6.42
06/07/2007 06:59:51, 3830, 707,   8.12,   2.66,   6.40
06/07/2007 06:59:51, 3830, 708,  23.62,   7.73,   6.42
06/07/2007 06:59:51, 3830, 709,  20.70,   6.78,   6.43
06/07/2007 07:00:52, 3830, 706,  28.09,   9.19,   6.42
06/07/2007 07:00:52, 3830, 707,   8.12,   2.65,   6.40
06/07/2007 07:00:52, 3830, 708,  23.60,   7.72,   6.42
06/07/2007 07:00:52, 3830, 709,  20.76,   6.80,   6.43
06/07/2007 07:01:52, 3830, 706,  28.11,   9.20,   6.42
06/07/2007 07:01:52, 3830, 707,   8.17,   2.67,   6.40
06/07/2007 07:01:52, 3830, 708,  23.63,   7.73,   6.42
06/07/2007 07:01:52, 3830, 709,  20.66,   6.76,   6.44
06/07/2007 07:02:51, 3830, 706,  28.10,   9.20,   6.42
06/07/2007 07:02:51, 3830, 707,   8.15,   2.66,   6.40
06/07/2007 07:02:51, 3830, 708,  23.60,   7.72,   6.42
06/07/2007 07:02:51, 3830, 709,  20.71,   6.78,   6.44
06/07/2007 07:03:52, 3830, 706,  28.12,   9.20,   6.43
06/07/2007 07:03:52, 3830, 707,   8.15,   2.67,   6.40
06/07/2007 07:03:52, 3830, 708,  23.63,   7.73,   6.42
06/07/2007 07:03:52, 3830, 709,  20.73,   6.78,   6.44
06/07/2007 07:04:52, 3830, 706,  28.11,   9.20,   6.43
06/07/2007 07:04:52, 3830, 707,   8.15,   2.66,   6.41
06/07/2007 07:04:52, 3830, 708,  23.60,   7.72,   6.42
06/07/2007 07:04:52, 3830, 709,  20.79,   6.81,   6.44
06/07/2007 07:05:51, 3830, 706,  28.17,   9.22,   6.43
06/07/2007 07:05:51, 3830, 707,   8.17,   2.67,   6.41
06/07/2007 07:05:51, 3830, 708,  23.64,   7.74,   6.42
06/07/2007 07:05:51, 3830, 709,  20.78,   6.80,   6.44
06/07/2007 07:06:51, 3830, 706,  28.10,   9.20,   6.43
06/07/2007 07:06:51, 3830, 707,   8.15,   2.66,   6.41
06/07/2007 07:06:52, 3830, 708,  23.61,   7.73,   6.42
06/07/2007 07:06:52, 3830, 709,  20.85,   6.83,   6.44
06/07/2007 07:07:52, 3830, 706,  28.10,   9.20,   6.43
06/07/2007 07:07:52, 3830, 707,   8.16,   2.67,   6.41
06/07/2007 07:07:52, 3830, 708,  23.63,   7.73,   6.42
06/07/2007 07:07:52, 3830, 709,  20.82,   6.81,   6.44
06/07/2007 07:08:51, 3830, 706,  28.14,   9.21,   6.43
06/07/2007 07:08:51, 3830, 707,   8.15,   2.66,   6.41
06/07/2007 07:08:51, 3830, 708,  23.61,   7.73,   6.42
06/07/2007 07:08:51, 3830, 709,  21.02,   6.88,   6.44
06/07/2007 07:09:52, 3830, 706,  28.17,   9.22,   6.43
06/07/2007 07:09:52, 3830, 707,   8.16,   2.67,   6.41
06/07/2007 07:09:52, 3830, 708,  23.63,   7.73,   6.43
06/07/2007 07:09:52, 3830, 709,  20.94,   6.86,   6.44
06/07/2007 07:10:52, 3830, 706,  28.15,   9.22,   6.43
06/07/2007 07:10:52, 3830, 707,   8.17,   2.67,   6.41
06/07/2007 07:10:52, 3830, 708,  23.61,   7.73,   6.43
06/07/2007 07:10:52, 3830, 709,  20.95,   6.86,   6.44
06/07/2007 07:11:51, 3830, 706,  28.18,   9.23,   6.43
06/07/2007 07:11:51, 3830, 707,   8.19,   2.68,   6.41
06/07/2007 07:11:51, 3830, 708,  23.64,   7.74,   6.43
06/07/2007 07:11:51, 3830, 709,  20.93,   6.85,   6.44
06/07/2007 07:12:52, 3830, 706,  28.12,   9.21,   6.43
06/07/2007 07:12:52, 3830, 707,   8.17,   2.67,   6.41
06/07/2007 07:12:52, 3830, 708,  23.62,   7.73,   6.43
06/07/2007 07:12:52, 3830, 709,  21.08,   6.90,   6.44
06/07/2007 07:13:52, 3830, 706,  28.16,   9.22,   6.43
06/07/2007 07:13:52, 3830, 707,   8.16,   2.67,   6.41
06/07/2007 07:13:52, 3830, 708,  23.66,   7.74,   6.43
06/07/2007 07:13:52, 3830, 709,  20.99,   6.87,   6.44
06/07/2007 07:14:51, 3830, 706,  28.13,   9.21,   6.43
06/07/2007 07:14:51, 3830, 707,   8.14,   2.66,   6.41
06/07/2007 07:14:51, 3830, 708,  23.63,   7.73,   6.43
06/07/2007 07:14:51, 3830, 709,  21.06,   6.90,   6.44
06/07/2007 07:15:51, 3830, 706,  28.13,   9.21,   6.43
06/07/2007 07:15:52, 3830, 707,   8.16,   2.67,   6.41
06/07/2007 07:15:52, 3830, 708,  23.65,   7.74,   6.43
06/07/2007 07:15:52, 3830, 709,  20.98,   6.87,   6.45
06/07/2007 07:16:52, 3830, 706,  28.04,   9.18,   6.43
06/07/2007 07:16:52, 3830, 707,   8.14,   2.66,   6.41
06/07/2007 07:16:52, 3830, 708,  23.63,   7.73,   6.43
06/07/2007 07:16:52, 3830, 709,  20.98,   6.87,   6.45
06/07/2007 07:17:51, 3830, 706,  28.06,   9.19,   6.44
06/07/2007 07:17:51, 3830, 707,   8.16,   2.67,   6.41
06/07/2007 07:17:51, 3830, 708,  23.66,   7.75,   6.43
06/07/2007 07:17:51, 3830, 709,  20.91,   6.85,   6.45
06/07/2007 07:18:52, 3830, 706,  28.00,   9.17,   6.44
06/07/2007 07:18:52, 3830, 707,   8.15,   2.66,   6.42
06/07/2007 07:18:52, 3830, 708,  23.63,   7.74,   6.43
06/07/2007 07:18:52, 3830, 709,  20.99,   6.87,   6.45
06/07/2007 07:19:52, 3830, 706,  28.04,   9.18,   6.44
06/07/2007 07:19:52, 3830, 707,   8.17,   2.67,   6.42
06/07/2007 07:19:52, 3830, 708,  23.66,   7.74,   6.43
06/07/2007 07:19:52, 3830, 709,  20.91,   6.85,   6.45
06/07/2007 07:20:51, 3830, 706,  27.97,   9.16,   6.44
06/07/2007 07:20:51, 3830, 707,   8.17,   2.67,   6.42
06/07/2007 07:20:51, 3830, 708,  23.63,   7.73,   6.43
06/07/2007 07:20:51, 3830, 709,  20.89,   6.84,   6.45
06/07/2007 07:21:52, 3830, 706,  27.97,   9.16,   6.44
06/07/2007 07:21:52, 3830, 707,   8.18,   2.68,   6.42
06/07/2007 07:21:52, 3830, 708,  23.67,   7.75,   6.43
06/07/2007 07:21:52, 3830, 709,  20.85,   6.83,   6.45
06/07/2007 07:22:52, 3830, 706,  27.95,   9.15,   6.44
06/07/2007 07:22:52, 3830, 707,   8.17,   2.67,   6.42
06/07/2007 07:22:52, 3830, 708,  23.64,   7.74,   6.43
06/07/2007 07:22:52, 3830, 709,  20.91,   6.85,   6.45
06/07/2007 07:23:51, 3830, 706,  27.99,   9.17,   6.44
06/07/2007 07:23:51, 3830, 707,   8.17,   2.67,   6.42
06/07/2007 07:23:51, 3830, 708,  23.67,   7.75,   6.44
06/07/2007 07:23:51, 3830, 709,  20.83,   6.82,   6.45
06/07/2007 07:24:52, 3830, 706,  28.00,   9.17,   6.44
06/07/2007 07:24:52, 3830, 707,   8.16,   2.67,   6.42
06/07/2007 07:24:52, 3830, 708,  23.65,   7.74,   6.44
06/07/2007 07:24:52, 3830, 709,  21.00,   6.88,   6.45
06/07/2007 07:25:52, 3830, 706,  28.00,   9.17,   6.44
06/07/2007 07:25:52, 3830, 707,   8.17,   2.67,   6.42
06/07/2007 07:25:52, 3830, 708,  23.67,   7.75,   6.44
06/07/2007 07:25:52, 3830, 709,  20.95,   6.86,   6.45
06/07/2007 07:26:51, 3830, 706,  27.92,   9.14,   6.44
06/07/2007 07:26:51, 3830, 707,   8.16,   2.67,   6.42
06/07/2007 07:26:51, 3830, 708,  23.64,   7.74,   6.44
06/07/2007 07:26:52, 3830, 709,  21.07,   6.90,   6.45
06/07/2007 07:27:52, 3830, 706,  27.92,   9.14,   6.44
06/07/2007 07:27:52, 3830, 707,   8.16,   2.67,   6.42
06/07/2007 07:27:52, 3830, 708,  23.67,   7.75,   6.44
06/07/2007 07:27:52, 3830, 709,  20.93,   6.86,   6.46
06/07/2007 07:28:51, 3830, 706,  27.94,   9.15,   6.44
06/07/2007 07:28:51, 3830, 707,   8.15,   2.67,   6.42
06/07/2007 07:28:51, 3830, 708,  23.65,   7.74,   6.44
06/07/2007 07:28:51, 3830, 709,  21.03,   6.89,   6.46
06/07/2007 07:29:52, 3830, 706,  27.95,   9.15,   6.45
06/07/2007 07:29:52, 3830, 707,   8.17,   2.67,   6.42
06/07/2007 07:29:52, 3830, 708,  23.68,   7.75,   6.44
06/07/2007 07:29:52, 3830, 709,  20.92,   6.85,   6.46
06/07/2007 07:30:52, 3830, 706,  27.86,   9.12,   6.45
06/07/2007 07:30:52, 3830, 707,   8.15,   2.67,   6.42
06/07/2007 07:30:52, 3830, 708,  23.66,   7.75,   6.44
06/07/2007 07:30:52, 3830, 709,  20.95,   6.86,   6.46
06/07/2007 07:31:51, 3830, 706,  27.92,   9.14,   6.45
06/07/2007 07:31:51, 3830, 707,   8.17,   2.67,   6.43
06/07/2007 07:31:51, 3830, 708,  23.68,   7.75,   6.44
06/07/2007 07:31:51, 3830, 709,  20.88,   6.84,   6.46
06/07/2007 07:32:52, 3830, 706,  27.93,   9.15,   6.45
06/07/2007 07:32:52, 3830, 707,   8.17,   2.67,   6.43
06/07/2007 07:32:52, 3830, 708,  23.66,   7.75,   6.44
06/07/2007 07:32:52, 3830, 709,  20.91,   6.85,   6.46
06/07/2007 07:33:52, 3830, 706,  27.95,   9.15,   6.45
06/07/2007 07:33:52, 3830, 707,   8.18,   2.68,   6.43
06/07/2007 07:33:52, 3830, 708,  23.68,   7.75,   6.45
06/07/2007 07:33:52, 3830, 709,  20.89,   6.84,   6.46
06/07/2007 07:34:51, 3830, 706,  27.95,   9.15,   6.45
06/07/2007 07:34:51, 3830, 707,   8.17,   2.67,   6.43
06/07/2007 07:34:51, 3830, 708,  23.67,   7.75,   6.45
06/07/2007 07:34:51, 3830, 709,  20.91,   6.85,   6.46
06/07/2007 07:35:51, 3830, 706,  27.97,   9.16,   6.45
06/07/2007 07:35:52, 3830, 707,   8.17,   2.67,   6.43
06/07/2007 07:35:52, 3830, 708,  23.69,   7.76,   6.45
06/07/2007 07:35:52, 3830, 709,  20.81,   6.82,   6.46
06/07/2007 07:36:52, 3830, 706,  27.90,   9.14,   6.45
06/07/2007 07:36:52, 3830, 707,   8.17,   2.67,   6.43
06/07/2007 07:36:52, 3830, 708,  23.67,   7.75,   6.45
06/07/2007 07:36:52, 3830, 709,  20.90,   6.85,   6.46
06/07/2007 07:37:51, 3830, 706,  27.93,   9.15,   6.45
06/07/2007 07:37:51, 3830, 707,   8.17,   2.67,   6.43
06/07/2007 07:37:51, 3830, 708,  23.69,   7.76,   6.45
06/07/2007 07:37:51, 3830, 709,  20.83,   6.82,   6.46
06/07/2007 07:38:52, 3830, 706,  27.99,   9.17,   6.45
06/07/2007 07:38:52, 3830, 707,   8.17,   2.67,   6.43
06/07/2007 07:38:52, 3830, 708,  23.67,   7.75,   6.45
06/07/2007 07:38:52, 3830, 709,  20.94,   6.86,   6.46
06/07/2007 07:39:52, 3830, 706,  27.98,   9.17,   6.45
06/07/2007 07:39:52, 3830, 707,   8.16,   2.67,   6.43
06/07/2007 07:39:52, 3830, 708,  23.69,   7.76,   6.45
06/07/2007 07:39:52, 3830, 709,  20.85,   6.83,   6.46
06/07/2007 07:40:51, 3830, 706,  27.94,   9.15,   6.45
06/07/2007 07:40:51, 3830, 707,   8.17,   2.67,   6.43
06/07/2007 07:40:51, 3830, 708,  23.68,   7.75,   6.45
06/07/2007 07:40:51, 3830, 709,  20.88,   6.84,   6.47
06/07/2007 07:41:52, 3830, 706,  28.00,   9.17,   6.45
06/07/2007 07:41:52, 3830, 707,   8.19,   2.68,   6.43
06/07/2007 07:41:52, 3830, 708,  23.70,   7.76,   6.45
06/07/2007 07:41:52, 3830, 709,  20.84,   6.83,   6.47
06/07/2007 07:42:52, 3830, 706,  27.95,   9.15,   6.46
06/07/2007 07:42:52, 3830, 707,   8.18,   2.67,   6.43
06/07/2007 07:42:52, 3830, 708,  23.68,   7.75,   6.45
06/07/2007 07:42:52, 3830, 709,  20.93,   6.86,   6.47
06/07/2007 07:43:51, 3830, 706,  27.94,   9.15,   6.46
06/07/2007 07:43:51, 3830, 707,   8.19,   2.68,   6.43
06/07/2007 07:43:51, 3830, 708,  23.70,   7.76,   6.45
06/07/2007 07:43:51, 3830, 709,  20.88,   6.84,   6.47
06/07/2007 07:44:51, 3830, 706,  27.85,   9.12,   6.46
06/07/2007 07:44:51, 3830, 707,   8.19,   2.68,   6.44
06/07/2007 07:44:52, 3830, 708,  23.68,   7.76,   6.45
06/07/2007 07:44:52, 3830, 709,  20.93,   6.86,   6.47
06/07/2007 07:45:52, 3830, 706,  27.87,   9.13,   6.46
06/07/2007 07:45:52, 3830, 707,   8.21,   2.69,   6.44
06/07/2007 07:45:52, 3830, 708,  23.71,   7.76,   6.45
06/07/2007 07:45:52, 3830, 709,  20.89,   6.84,   6.47
06/07/2007 07:46:51, 3830, 706,  27.87,   9.13,   6.46
06/07/2007 07:46:51, 3830, 707,   8.19,   2.68,   6.44
06/07/2007 07:46:51, 3830, 708,  23.69,   7.76,   6.45
06/07/2007 07:46:51, 3830, 709,  20.91,   6.85,   6.47
06/07/2007 07:47:52, 3830, 706,  27.93,   9.15,   6.46
06/07/2007 07:47:52, 3830, 707,   8.19,   2.68,   6.44
06/07/2007 07:47:52, 3830, 708,  23.72,   7.77,   6.45
06/07/2007 07:47:52, 3830, 709,  20.79,   6.81,   6.47
06/07/2007 07:48:52, 3830, 706,  27.88,   9.13,   6.46
06/07/2007 07:48:52, 3830, 707,   8.18,   2.68,   6.44
06/07/2007 07:48:52, 3830, 708,  23.69,   7.76,   6.46
06/07/2007 07:48:52, 3830, 709,  20.83,   6.82,   6.47
06/07/2007 07:49:51, 3830, 706,  27.94,   9.15,   6.46
06/07/2007 07:49:51, 3830, 707,   8.20,   2.68,   6.44
06/07/2007 07:49:52, 3830, 708,  23.73,   7.77,   6.46
06/07/2007 07:49:52, 3830, 709,  20.72,   6.79,   6.47
06/07/2007 07:50:52, 3830, 706,  27.92,   9.15,   6.46
06/07/2007 07:50:52, 3830, 707,   8.20,   2.68,   6.44
06/07/2007 07:50:52, 3830, 708,  23.69,   7.76,   6.46
06/07/2007 07:50:52, 3830, 709,  20.68,   6.77,   6.47
06/07/2007 07:51:52, 3830, 706,  27.92,   9.14,   6.46
06/07/2007 07:51:52, 3830, 707,   8.19,   2.68,   6.44
06/07/2007 07:51:52, 3830, 708,  23.72,   7.77,   6.46
06/07/2007 07:51:52, 3830, 709,  20.64,   6.76,   6.47
06/07/2007 07:52:51, 3830, 706,  27.92,   9.15,   6.46
06/07/2007 07:52:51, 3830, 707,   8.18,   2.67,   6.44
06/07/2007 07:52:51, 3830, 708,  23.69,   7.76,   6.46
06/07/2007 07:52:51, 3830, 709,  20.70,   6.78,   6.48
06/07/2007 07:53:51, 3830, 706,  27.99,   9.17,   6.46
06/07/2007 07:53:52, 3830, 707,   8.18,   2.67,   6.44
06/07/2007 07:53:52, 3830, 708,  23.72,   7.77,   6.46
06/07/2007 07:53:52, 3830, 709,  20.77,   6.81,   6.48
06/07/2007 07:54:52, 3830, 706,  27.93,   9.15,   6.47
06/07/2007 07:54:52, 3830, 707,   8.18,   2.68,   6.44
06/07/2007 07:54:52, 3830, 708,  23.70,   7.76,   6.46
06/07/2007 07:54:52, 3830, 709,  20.68,   6.78,   6.48
06/07/2007 07:55:52, 3830, 706,  27.93,   9.15,   6.47
06/07/2007 07:55:52, 3830, 707,   8.21,   2.69,   6.44
06/07/2007 07:55:52, 3830, 708,  23.72,   7.77,   6.46
06/07/2007 07:55:52, 3830, 709,  20.64,   6.76,   6.48
06/07/2007 07:56:51, 3830, 706,  27.84,   9.12,   6.47
06/07/2007 07:56:51, 3830, 707,   8.20,   2.68,   6.45
06/07/2007 07:56:51, 3830, 708,  23.70,   7.76,   6.46
06/07/2007 07:56:51, 3830, 709,  20.72,   6.79,   6.48
06/07/2007 07:57:51, 3830, 706,  27.85,   9.12,   6.47
06/07/2007 07:57:52, 3830, 707,   8.21,   2.69,   6.45
06/07/2007 07:57:52, 3830, 708,  23.74,   7.78,   6.46
06/07/2007 07:57:52, 3830, 709,  20.69,   6.78,   6.48
06/07/2007 07:58:52, 3830, 706,  27.82,   9.11,   6.47
06/07/2007 07:58:52, 3830, 707,   8.19,   2.68,   6.45
06/07/2007 07:58:52, 3830, 708,  23.70,   7.77,   6.46
06/07/2007 07:58:52, 3830, 709,  20.82,   6.82,   6.48
06/07/2007 07:59:52, 3830, 706,  27.85,   9.12,   6.47
06/07/2007 07:59:52, 3830, 707,   8.19,   2.68,   6.45
06/07/2007 07:59:52, 3830, 708,  23.73,   7.77,   6.47
06/07/2007 07:59:52, 3830, 709,  20.76,   6.80,   6.48
06/07/2007 08:00:51, 3830, 706,  27.86,   9.13,   6.47
06/07/2007 08:00:51, 3830, 707,   8.20,   2.68,   6.45
06/07/2007 08:00:51, 3830, 708,  23.70,   7.77,   6.47
06/07/2007 08:00:51, 3830, 709,  20.81,   6.82,   6.48
06/07/2007 08:01:52, 3830, 706,  27.91,   9.15,   6.47
06/07/2007 08:01:52, 3830, 707,   8.21,   2.69,   6.45
06/07/2007 08:01:52, 3830, 708,  23.75,   7.78,   6.47
06/07/2007 08:01:52, 3830, 709,  20.67,   6.77,   6.48
06/07/2007 08:02:52, 3830, 706,  27.87,   9.13,   6.47
06/07/2007 08:02:52, 3830, 707,   8.21,   2.69,   6.45
06/07/2007 08:02:52, 3830, 708,  23.71,   7.77,   6.47
06/07/2007 08:02:52, 3830, 709,  20.74,   6.80,   6.48
06/07/2007 08:03:51, 3830, 706,  27.87,   9.13,   6.47
06/07/2007 08:03:51, 3830, 707,   8.22,   2.69,   6.45
06/07/2007 08:03:51, 3830, 708,  23.74,   7.78,   6.47
06/07/2007 08:03:51, 3830, 709,  20.75,   6.80,   6.48
06/07/2007 08:04:52, 3830, 706,  27.86,   9.13,   6.47
06/07/2007 08:04:52, 3830, 707,   8.21,   2.69,   6.45
06/07/2007 08:04:52, 3830, 708,  23.72,   7.77,   6.47
06/07/2007 08:04:52, 3830, 709,  20.78,   6.81,   6.48
06/07/2007 08:05:52, 3830, 706,  27.88,   9.14,   6.48
06/07/2007 08:05:52, 3830, 707,   8.23,   2.69,   6.45
06/07/2007 08:05:52, 3830, 708,  23.74,   7.78,   6.47
06/07/2007 08:05:52, 3830, 709,  20.74,   6.80,   6.49
06/07/2007 08:06:51, 3830, 706,  27.82,   9.12,   6.48
06/07/2007 08:06:51, 3830, 707,   8.21,   2.69,   6.45
06/07/2007 08:06:51, 3830, 708,  23.72,   7.77,   6.47
06/07/2007 08:06:51, 3830, 709,  20.81,   6.82,   6.49
06/07/2007 08:07:52, 3830, 706,  27.88,   9.14,   6.48
06/07/2007 08:07:52, 3830, 707,   8.24,   2.70,   6.45
06/07/2007 08:07:52, 3830, 708,  23.75,   7.78,   6.47
06/07/2007 08:07:52, 3830, 709,  20.71,   6.79,   6.49
06/07/2007 08:08:52, 3830, 706,  27.89,   9.14,   6.48
06/07/2007 08:08:52, 3830, 707,   8.22,   2.69,   6.45
06/07/2007 08:08:52, 3830, 708,  23.72,   7.77,   6.47
06/07/2007 08:08:52, 3830, 709,  20.74,   6.80,   6.49
06/07/2007 08:09:51, 3830, 706,  27.91,   9.14,   6.48
06/07/2007 08:09:51, 3830, 707,   8.23,   2.69,   6.46
06/07/2007 08:09:51, 3830, 708,  23.75,   7.78,   6.47
06/07/2007 08:09:51, 3830, 709,  20.73,   6.79,   6.49
06/07/2007 08:10:51, 3830, 706,  27.81,   9.11,   6.48
06/07/2007 08:10:51, 3830, 707,   8.22,   2.69,   6.46
06/07/2007 08:10:51, 3830, 708,  23.73,   7.77,   6.47
06/07/2007 08:10:52, 3830, 709,  20.68,   6.78,   6.49
06/07/2007 08:11:52, 3830, 706,  27.82,   9.12,   6.48
06/07/2007 08:11:52, 3830, 707,   8.22,   2.69,   6.46
06/07/2007 08:11:52, 3830, 708,  23.76,   7.78,   6.47
06/07/2007 08:11:52, 3830, 709,  20.68,   6.78,   6.49
06/07/2007 08:12:52, 3830, 706,  27.82,   9.12,   6.48
06/07/2007 08:12:52, 3830, 707,   8.22,   2.69,   6.46
06/07/2007 08:12:52, 3830, 708,  23.74,   7.78,   6.48
06/07/2007 08:12:52, 3830, 709,  20.79,   6.81,   6.49
06/07/2007 08:13:51, 3830, 706,  27.81,   9.11,   6.48
06/07/2007 08:13:51, 3830, 707,   8.23,   2.69,   6.46
06/07/2007 08:13:51, 3830, 708,  23.77,   7.79,   6.48
06/07/2007 08:13:51, 3830, 709,  20.71,   6.79,   6.49
06/07/2007 08:14:51, 3830, 706,  27.71,   9.08,   6.48
06/07/2007 08:14:51, 3830, 707,   8.22,   2.69,   6.46
06/07/2007 08:14:51, 3830, 708,  23.74,   7.78,   6.48
06/07/2007 08:14:52, 3830, 709,  20.76,   6.80,   6.49
06/07/2007 08:15:52, 3830, 706,  27.72,   9.08,   6.48
06/07/2007 08:15:52, 3830, 707,   8.25,   2.70,   6.46
06/07/2007 08:15:52, 3830, 708,  23.75,   7.78,   6.48
06/07/2007 08:15:52, 3830, 709,  20.77,   6.81,   6.49
06/07/2007 08:16:52, 3830, 706,  27.69,   9.08,   6.48
06/07/2007 08:16:52, 3830, 707,   8.23,   2.70,   6.46
06/07/2007 08:16:52, 3830, 708,  23.75,   7.78,   6.48
06/07/2007 08:16:52, 3830, 709,  20.83,   6.83,   6.49
06/07/2007 08:17:51, 3830, 706,  27.73,   9.09,   6.48
06/07/2007 08:17:51, 3830, 707,   8.24,   2.70,   6.46
06/07/2007 08:17:52, 3830, 708,  23.77,   7.79,   6.48
06/07/2007 08:17:52, 3830, 709,  20.69,   6.78,   6.49
06/07/2007 08:18:52, 3830, 706,  27.75,   9.10,   6.49
06/07/2007 08:18:52, 3830, 707,   8.23,   2.69,   6.46
06/07/2007 08:18:52, 3830, 708,  23.74,   7.78,   6.48
06/07/2007 08:18:52, 3830, 709,  20.78,   6.81,   6.50
06/07/2007 08:19:52, 3830, 706,  27.79,   9.11,   6.49
06/07/2007 08:19:52, 3830, 707,   8.24,   2.70,   6.46
06/07/2007 08:19:52, 3830, 708,  23.77,   7.79,   6.48
06/07/2007 08:19:52, 3830, 709,  20.70,   6.79,   6.50
06/07/2007 08:20:51, 3830, 706,  27.75,   9.10,   6.49
06/07/2007 08:20:51, 3830, 707,   8.23,   2.70,   6.46
06/07/2007 08:20:51, 3830, 708,  23.74,   7.78,   6.48
06/07/2007 08:20:51, 3830, 709,  20.77,   6.81,   6.50
06/07/2007 08:21:52, 3830, 706,  27.74,   9.09,   6.49
06/07/2007 08:21:52, 3830, 707,   8.24,   2.70,   6.47
06/07/2007 08:21:52, 3830, 708,  23.78,   7.79,   6.48
06/07/2007 08:21:52, 3830, 709,  20.68,   6.78,   6.50
06/07/2007 08:22:52, 3830, 706,  27.67,   9.07,   6.49
06/07/2007 08:22:52, 3830, 707,   8.23,   2.69,   6.47
06/07/2007 08:22:52, 3830, 708,  23.75,   7.78,   6.48
06/07/2007 08:22:52, 3830, 709,  20.71,   6.79,   6.50
06/07/2007 08:23:51, 3830, 706,  27.72,   9.09,   6.49
06/07/2007 08:23:51, 3830, 707,   8.23,   2.69,   6.47
06/07/2007 08:23:51, 3830, 708,  23.78,   7.79,   6.49
06/07/2007 08:23:51, 3830, 709,  20.62,   6.76,   6.50
06/07/2007 08:24:52, 3830, 706,  27.67,   9.07,   6.49
06/07/2007 08:24:52, 3830, 707,   8.22,   2.69,   6.47
06/07/2007 08:24:52, 3830, 708,  23.75,   7.78,   6.49
06/07/2007 08:24:52, 3830, 709,  20.68,   6.78,   6.50
06/07/2007 08:25:52, 3830, 706,  27.67,   9.07,   6.49
06/07/2007 08:25:52, 3830, 707,   8.22,   2.69,   6.47
06/07/2007 08:25:52, 3830, 708,  23.78,   7.79,   6.49
06/07/2007 08:25:52, 3830, 709,  20.60,   6.75,   6.50
06/07/2007 08:26:51, 3830, 706,  27.67,   9.07,   6.49
06/07/2007 08:26:51, 3830, 707,   8.23,   2.69,   6.47
06/07/2007 08:26:51, 3830, 708,  23.76,   7.79,   6.49
06/07/2007 08:26:51, 3830, 709,  20.64,   6.77,   6.50
06/07/2007 08:27:52, 3830, 706,  27.72,   9.09,   6.49
06/07/2007 08:27:52, 3830, 707,   8.27,   2.71,   6.47
06/07/2007 08:27:52, 3830, 708,  23.78,   7.80,   6.49
06/07/2007 08:27:52, 3830, 709,  20.60,   6.76,   6.50
06/07/2007 08:28:52, 3830, 706,  27.68,   9.07,   6.49
06/07/2007 08:28:52, 3830, 707,   8.26,   2.70,   6.47
06/07/2007 08:28:52, 3830, 708,  23.76,   7.79,   6.49
06/07/2007 08:28:52, 3830, 709,  20.75,   6.80,   6.50
06/07/2007 08:29:51, 3830, 706,  27.67,   9.07,   6.49
06/07/2007 08:29:51, 3830, 707,   8.27,   2.71,   6.47
06/07/2007 08:29:51, 3830, 708,  23.79,   7.80,   6.49
06/07/2007 08:29:51, 3830, 709,  20.66,   6.77,   6.50
06/07/2007 08:30:51, 3830, 706,  27.67,   9.07,   6.49
06/07/2007 08:30:51, 3830, 707,   8.26,   2.70,   6.47
06/07/2007 08:30:52, 3830, 708,  23.75,   7.79,   6.49
06/07/2007 08:30:52, 3830, 709,  20.71,   6.79,   6.51
06/07/2007 08:31:52, 3830, 706,  27.66,   9.07,   6.49
06/07/2007 08:31:52, 3830, 707,   8.25,   2.70,   6.47
06/07/2007 08:31:52, 3830, 708,  23.79,   7.80,   6.49
06/07/2007 08:31:52, 3830, 709,  20.66,   6.77,   6.51
06/07/2007 08:32:52, 3830, 706,  27.64,   9.06,   6.49
06/07/2007 08:32:52, 3830, 707,   8.24,   2.70,   6.47
06/07/2007 08:32:52, 3830, 708,  23.76,   7.79,   6.49
06/07/2007 08:32:52, 3830, 709,  20.61,   6.76,   6.51
06/07/2007 08:33:51, 3830, 706,  27.66,   9.07,   6.50
06/07/2007 08:33:51, 3830, 707,   8.23,   2.70,   6.47
06/07/2007 08:33:51, 3830, 708,  23.79,   7.80,   6.49
06/07/2007 08:33:51, 3830, 709,  20.59,   6.75,   6.51
06/07/2007 08:34:51, 3830, 706,  27.57,   9.04,   6.50
06/07/2007 08:34:51, 3830, 707,   8.24,   2.70,   6.47
06/07/2007 08:34:51, 3830, 708,  23.77,   7.79,   6.49
06/07/2007 08:34:52, 3830, 709,  20.63,   6.77,   6.51
06/07/2007 08:35:52, 3830, 706,  27.62,   9.06,   6.50
06/07/2007 08:35:52, 3830, 707,   8.25,   2.70,   6.47
06/07/2007 08:35:52, 3830, 708,  23.80,   7.80,   6.49
06/07/2007 08:35:52, 3830, 709,  20.53,   6.73,   6.51
06/07/2007 08:36:52, 3830, 706,  27.66,   9.07,   6.50
06/07/2007 08:36:52, 3830, 707,   8.24,   2.70,   6.48
06/07/2007 08:36:52, 3830, 708,  23.77,   7.79,   6.49
06/07/2007 08:36:52, 3830, 709,  20.63,   6.77,   6.51
06/07/2007 08:37:51, 3830, 706,  27.71,   9.09,   6.50
06/07/2007 08:37:51, 3830, 707,   8.26,   2.70,   6.48
06/07/2007 08:37:51, 3830, 708,  23.79,   7.80,   6.49
06/07/2007 08:37:51, 3830, 709,  20.62,   6.76,   6.51
06/07/2007 08:38:51, 3830, 706,  27.69,   9.08,   6.50
06/07/2007 08:38:51, 3830, 707,   8.25,   2.70,   6.48
06/07/2007 08:38:51, 3830, 708,  23.77,   7.79,   6.50
06/07/2007 08:38:51, 3830, 709,  20.67,   6.78,   6.51
06/07/2007 08:39:52, 3830, 706,  27.74,   9.10,   6.50
06/07/2007 08:39:52, 3830, 707,   8.26,   2.70,   6.48
06/07/2007 08:39:52, 3830, 708,  23.80,   7.80,   6.50
06/07/2007 08:39:52, 3830, 709,  20.63,   6.76,   6.51
06/07/2007 08:40:52, 3830, 706,  27.73,   9.09,   6.50
06/07/2007 08:40:52, 3830, 707,   8.26,   2.70,   6.48
06/07/2007 08:40:52, 3830, 708,  23.77,   7.79,   6.50
06/07/2007 08:40:52, 3830, 709,  20.72,   6.79,   6.51
06/07/2007 08:41:51, 3830, 706,  27.72,   9.09,   6.50
06/07/2007 08:41:51, 3830, 707,   8.26,   2.71,   6.48
06/07/2007 08:41:51, 3830, 708,  23.80,   7.80,   6.50
06/07/2007 08:41:51, 3830, 709,  20.65,   6.77,   6.52
06/07/2007 08:42:51, 3830, 706,  27.67,   9.07,   6.50
06/07/2007 08:42:51, 3830, 707,   8.25,   2.70,   6.48
06/07/2007 08:42:51, 3830, 708,  23.78,   7.80,   6.50
06/07/2007 08:42:51, 3830, 709,  20.76,   6.81,   6.52
06/07/2007 08:43:52, 3830, 706,  27.68,   9.08,   6.51
06/07/2007 08:43:52, 3830, 707,   8.24,   2.70,   6.48
06/07/2007 08:43:52, 3830, 708,  23.81,   7.81,   6.50
06/07/2007 08:43:52, 3830, 709,  20.72,   6.79,   6.52
06/07/2007 08:44:52, 3830, 706,  27.65,   9.07,   6.51
06/07/2007 08:44:52, 3830, 707,   8.25,   2.70,   6.49
06/07/2007 08:44:52, 3830, 708,  23.78,   7.80,   6.50
06/07/2007 08:44:52, 3830, 709,  20.82,   6.83,   6.52
06/07/2007 08:45:51, 3830, 706,  27.63,   9.06,   6.51
06/07/2007 08:45:51, 3830, 707,   8.25,   2.70,   6.49
06/07/2007 08:45:52, 3830, 708,  23.81,   7.81,   6.51
06/07/2007 08:45:52, 3830, 709,  20.70,   6.79,   6.52
06/07/2007 08:46:52, 3830, 706,  27.63,   9.06,   6.51
06/07/2007 08:46:52, 3830, 707,   8.25,   2.70,   6.49
06/07/2007 08:46:52, 3830, 708,  23.78,   7.80,   6.51
06/07/2007 08:46:52, 3830, 709,  20.70,   6.79,   6.52
06/07/2007 08:47:52, 3830, 706,  27.66,   9.07,   6.51
06/07/2007 08:47:52, 3830, 707,   8.27,   2.71,   6.49
06/07/2007 08:47:52, 3830, 708,  23.81,   7.81,   6.51
06/07/2007 08:47:52, 3830, 709,  20.65,   6.77,   6.52
06/07/2007 08:48:51, 3830, 706,  27.71,   9.09,   6.51
06/07/2007 08:48:51, 3830, 707,   8.27,   2.71,   6.49
06/07/2007 08:48:51, 3830, 708,  23.78,   7.80,   6.51
06/07/2007 08:48:51, 3830, 709,  20.73,   6.80,   6.53
06/07/2007 08:49:51, 3830, 706,  27.72,   9.09,   6.52
06/07/2007 08:49:51, 3830, 707,   8.27,   2.71,   6.49
06/07/2007 08:49:52, 3830, 708,  23.80,   7.81,   6.51
06/07/2007 08:49:52, 3830, 709,  20.67,   6.78,   6.53
06/07/2007 08:50:51, 3830, 706,  27.71,   9.09,   6.52
06/07/2007 08:50:51, 3830, 707,   8.26,   2.70,   6.49
06/07/2007 08:50:51, 3830, 708,  23.78,   7.80,   6.51
06/07/2007 08:50:51, 3830, 709,  20.70,   6.79,   6.53
06/07/2007 08:51:51, 3830, 706,  27.70,   9.09,   6.52
06/07/2007 08:51:51, 3830, 707,   8.28,   2.71,   6.50
06/07/2007 08:51:51, 3830, 708,  23.81,   7.81,   6.51
06/07/2007 08:51:51, 3830, 709,  20.62,   6.76,   6.53
06/07/2007 08:52:52, 3830, 706,  27.64,   9.07,   6.52
06/07/2007 08:52:52, 3830, 707,   8.28,   2.71,   6.50
06/07/2007 08:52:52, 3830, 708,  23.79,   7.80,   6.52
06/07/2007 08:52:52, 3830, 709,  20.64,   6.77,   6.53
06/07/2007 08:53:52, 3830, 706,  27.63,   9.06,   6.52
06/07/2007 08:53:52, 3830, 707,   8.29,   2.71,   6.50
06/07/2007 08:53:52, 3830, 708,  23.81,   7.81,   6.52
06/07/2007 08:53:52, 3830, 709,  20.58,   6.75,   6.53
06/07/2007 08:54:51, 3830, 706,  27.61,   9.06,   6.52
06/07/2007 08:54:51, 3830, 707,   8.28,   2.71,   6.50
06/07/2007 08:54:51, 3830, 708,  23.79,   7.80,   6.52
06/07/2007 08:54:51, 3830, 709,  20.58,   6.75,   6.53
06/07/2007 08:55:51, 3830, 706,  27.61,   9.06,   6.52
06/07/2007 08:55:51, 3830, 707,   8.27,   2.71,   6.50
06/07/2007 08:55:51, 3830, 708,  23.82,   7.81,   6.52
06/07/2007 08:55:52, 3830, 709,  20.58,   6.75,   6.54
06/07/2007 08:56:52, 3830, 706,  27.59,   9.05,   6.52
06/07/2007 08:56:52, 3830, 707,   8.26,   2.71,   6.50
06/07/2007 08:56:52, 3830, 708,  23.79,   7.80,   6.52
06/07/2007 08:56:52, 3830, 709,  20.63,   6.77,   6.54
06/07/2007 08:57:52, 3830, 706,  27.58,   9.05,   6.53
06/07/2007 08:57:52, 3830, 707,   8.29,   2.71,   6.50
06/07/2007 08:57:52, 3830, 708,  23.82,   7.81,   6.52
06/07/2007 08:57:52, 3830, 709,  20.58,   6.75,   6.54
06/07/2007 08:58:51, 3830, 706,  27.56,   9.04,   6.53
06/07/2007 08:58:51, 3830, 707,   8.27,   2.71,   6.50
06/07/2007 08:58:51, 3830, 708,  23.80,   7.81,   6.52
06/07/2007 08:58:51, 3830, 709,  20.64,   6.77,   6.54
06/07/2007 08:59:51, 3830, 706,  27.60,   9.05,   6.53
06/07/2007 08:59:51, 3830, 707,   8.27,   2.71,   6.50
06/07/2007 08:59:52, 3830, 708,  23.82,   7.81,   6.52
06/07/2007 08:59:52, 3830, 709,  20.42,   6.70,   6.54
06/07/2007 09:00:52, 3830, 706,  27.56,   9.04,   6.53
06/07/2007 09:00:52, 3830, 707,   8.26,   2.71,   6.51
06/07/2007 09:00:52, 3830, 708,  23.80,   7.81,   6.52
06/07/2007 09:00:52, 3830, 709,  20.44,   6.71,   6.54
06/07/2007 09:01:52, 3830, 706,  27.59,   9.05,   6.53
06/07/2007 09:01:52, 3830, 707,   8.27,   2.71,   6.51
06/07/2007 09:01:52, 3830, 708,  23.82,   7.82,   6.52
06/07/2007 09:01:52, 3830, 709,  20.43,   6.70,   6.54
06/07/2007 09:02:51, 3830, 706,  27.57,   9.05,   6.53
06/07/2007 09:02:51, 3830, 707,   8.27,   2.71,   6.51
06/07/2007 09:02:51, 3830, 708,  23.80,   7.81,   6.53
06/07/2007 09:02:51, 3830, 709,  20.52,   6.73,   6.54
06/07/2007 09:03:52, 3830, 706,  27.62,   9.06,   6.53
06/07/2007 09:03:52, 3830, 707,   8.26,   2.71,   6.51
06/07/2007 09:03:52, 3830, 708,  23.83,   7.82,   6.53
06/07/2007 09:03:52, 3830, 709,  20.47,   6.72,   6.54
06/07/2007 09:04:52, 3830, 706,  27.62,   9.06,   6.53
06/07/2007 09:04:52, 3830, 707,   8.27,   2.71,   6.51
06/07/2007 09:04:52, 3830, 708,  23.80,   7.81,   6.53
06/07/2007 09:04:52, 3830, 709,  20.59,   6.76,   6.54
06/07/2007 09:05:52, 3830, 706,  27.65,   9.07,   6.53
06/07/2007 09:05:52, 3830, 707,   8.28,   2.71,   6.51
06/07/2007 09:05:52, 3830, 708,  23.83,   7.82,   6.53
06/07/2007 09:05:52, 3830, 709,  20.60,   6.76,   6.54
06/07/2007 09:06:51, 3830, 706,  27.57,   9.05,   6.53
06/07/2007 09:06:51, 3830, 707,   8.27,   2.71,   6.51
06/07/2007 09:06:51, 3830, 708,  23.81,   7.81,   6.53
06/07/2007 09:06:51, 3830, 709,  20.68,   6.79,   6.55
06/07/2007 09:07:52, 3830, 706,  27.57,   9.05,   6.54
06/07/2007 09:07:52, 3830, 707,   8.29,   2.72,   6.51
06/07/2007 09:07:52, 3830, 708,  23.82,   7.82,   6.53
06/07/2007 09:07:52, 3830, 709,  20.62,   6.77,   6.55
06/07/2007 09:08:52, 3830, 706,  27.53,   9.03,   6.54
06/07/2007 09:08:52, 3830, 707,   8.27,   2.71,   6.51
06/07/2007 09:08:52, 3830, 708,  23.81,   7.81,   6.53
06/07/2007 09:08:52, 3830, 709,  20.67,   6.79,   6.55
06/07/2007 09:09:51, 3830, 706,  27.53,   9.03,   6.54
06/07/2007 09:09:51, 3830, 707,   8.29,   2.72,   6.51
06/07/2007 09:09:51, 3830, 708,  23.84,   7.82,   6.53
06/07/2007 09:09:51, 3830, 709,  20.60,   6.76,   6.55
06/07/2007 09:10:52, 3830, 706,  27.48,   9.02,   6.54
06/07/2007 09:10:52, 3830, 707,   8.28,   2.71,   6.52
06/07/2007 09:10:52, 3830, 708,  23.82,   7.82,   6.53
06/07/2007 09:10:52, 3830, 709,  20.69,   6.79,   6.55
06/07/2007 09:11:52, 3830, 706,  27.50,   9.02,   6.54
06/07/2007 09:11:52, 3830, 707,   8.29,   2.72,   6.52
06/07/2007 09:11:52, 3830, 708,  23.85,   7.83,   6.54
06/07/2007 09:11:52, 3830, 709,  20.65,   6.78,   6.55
06/07/2007 09:12:51, 3830, 706,  27.46,   9.01,   6.54
06/07/2007 09:12:51, 3830, 707,   8.28,   2.71,   6.52
06/07/2007 09:12:51, 3830, 708,  23.82,   7.82,   6.54
06/07/2007 09:12:52, 3830, 709,  20.74,   6.81,   6.55
06/07/2007 09:13:52, 3830, 706,  27.54,   9.04,   6.54
06/07/2007 09:13:52, 3830, 707,   8.30,   2.72,   6.52
06/07/2007 09:13:52, 3830, 708,  23.85,   7.83,   6.54
06/07/2007 09:13:52, 3830, 709,  20.67,   6.78,   6.56
06/07/2007 09:14:52, 3830, 706,  27.58,   9.05,   6.54
06/07/2007 09:14:52, 3830, 707,   8.31,   2.72,   6.52
06/07/2007 09:14:52, 3830, 708,  23.82,   7.82,   6.54
06/07/2007 09:14:52, 3830, 709,  20.76,   6.82,   6.56
06/07/2007 09:15:51, 3830, 706,  27.54,   9.04,   6.55
06/07/2007 09:15:51, 3830, 707,   8.33,   2.73,   6.52
06/07/2007 09:15:51, 3830, 708,  23.84,   7.82,   6.54
06/07/2007 09:15:51, 3830, 709,  20.71,   6.80,   6.56
06/07/2007 09:16:51, 3830, 706,  27.45,   9.01,   6.55
06/07/2007 09:16:51, 3830, 707,   8.31,   2.73,   6.52
06/07/2007 09:16:52, 3830, 708,  23.82,   7.82,   6.54
06/07/2007 09:16:52, 3830, 709,  20.78,   6.82,   6.56
06/07/2007 09:17:52, 3830, 706,  27.47,   9.02,   6.55
06/07/2007 09:17:52, 3830, 707,   8.32,   2.73,   6.53
06/07/2007 09:17:52, 3830, 708,  23.85,   7.83,   6.54
06/07/2007 09:17:52, 3830, 709,  20.79,   6.83,   6.56
06/07/2007 09:18:52, 3830, 706,  27.46,   9.01,   6.55
06/07/2007 09:18:52, 3830, 707,   8.29,   2.72,   6.53
06/07/2007 09:18:52, 3830, 708,  23.82,   7.82,   6.54
06/07/2007 09:18:52, 3830, 709,  20.91,   6.87,   6.56
06/07/2007 09:19:51, 3830, 706,  27.47,   9.02,   6.55
06/07/2007 09:19:51, 3830, 707,   8.28,   2.71,   6.53
06/07/2007 09:19:51, 3830, 708,  23.85,   7.83,   6.55
06/07/2007 09:19:51, 3830, 709,  20.81,   6.83,   6.56
06/07/2007 09:20:51, 3830, 706,  27.46,   9.01,   6.55
06/07/2007 09:20:52, 3830, 707,   8.27,   2.71,   6.53
06/07/2007 09:20:52, 3830, 708,  23.83,   7.82,   6.55
06/07/2007 09:20:52, 3830, 709,  20.82,   6.83,   6.56
06/07/2007 09:21:52, 3830, 706,  27.50,   9.03,   6.55
06/07/2007 09:21:52, 3830, 707,   8.29,   2.72,   6.53
06/07/2007 09:21:52, 3830, 708,  23.86,   7.83,   6.55
06/07/2007 09:21:52, 3830, 709,  20.74,   6.81,   6.56
06/07/2007 09:22:52, 3830, 706,  27.49,   9.03,   6.55
06/07/2007 09:22:52, 3830, 707,   8.29,   2.72,   6.53
06/07/2007 09:22:52, 3830, 708,  23.83,   7.82,   6.55
06/07/2007 09:22:52, 3830, 709,  20.73,   6.81,   6.57
06/07/2007 09:23:51, 3830, 706,  27.53,   9.04,   6.55
06/07/2007 09:23:51, 3830, 707,   8.29,   2.72,   6.53
06/07/2007 09:23:51, 3830, 708,  23.86,   7.83,   6.55
06/07/2007 09:23:51, 3830, 709,  20.62,   6.77,   6.57
06/07/2007 09:24:51, 3830, 706,  27.50,   9.03,   6.56
06/07/2007 09:24:51, 3830, 707,   8.29,   2.72,   6.53
06/07/2007 09:24:51, 3830, 708,  23.83,   7.82,   6.55
06/07/2007 09:24:52, 3830, 709,  20.65,   6.78,   6.57
06/07/2007 09:25:52, 3830, 706,  27.50,   9.03,   6.56
06/07/2007 09:25:52, 3830, 707,   8.30,   2.72,   6.53
06/07/2007 09:25:52, 3830, 708,  23.86,   7.83,   6.55
06/07/2007 09:25:52, 3830, 709,  20.61,   6.77,   6.57
06/07/2007 09:26:52, 3830, 706,  27.44,   9.01,   6.56
06/07/2007 09:26:52, 3830, 707,   8.28,   2.71,   6.53
06/07/2007 09:26:52, 3830, 708,  23.83,   7.82,   6.55
06/07/2007 09:26:52, 3830, 709,  20.79,   6.83,   6.57
06/07/2007 09:27:51, 3830, 706,  27.45,   9.01,   6.56
06/07/2007 09:27:51, 3830, 707,   8.29,   2.72,   6.54
06/07/2007 09:27:51, 3830, 708,  23.86,   7.83,   6.55
06/07/2007 09:27:51, 3830, 709,  20.74,   6.81,   6.57
06/07/2007 09:28:51, 3830, 706,  27.48,   9.02,   6.56
06/07/2007 09:28:51, 3830, 707,   8.28,   2.72,   6.54
06/07/2007 09:28:51, 3830, 708,  23.84,   7.83,   6.55
06/07/2007 09:28:51, 3830, 709,  20.69,   6.79,   6.57
06/07/2007 09:29:52, 3830, 706,  27.49,   9.02,   6.56
06/07/2007 09:29:52, 3830, 707,   8.28,   2.71,   6.54
06/07/2007 09:29:52, 3830, 708,  23.87,   7.84,   6.56
06/07/2007 09:29:52, 3830, 709,  20.61,   6.77,   6.57
06/07/2007 09:30:52, 3830, 706,  27.44,   9.01,   6.56
06/07/2007 09:30:52, 3830, 707,   8.29,   2.72,   6.54
06/07/2007 09:30:52, 3830, 708,  23.84,   7.83,   6.56
06/07/2007 09:30:52, 3830, 709,  20.65,   6.78,   6.57
06/07/2007 09:31:51, 3830, 706,  27.46,   9.02,   6.56
06/07/2007 09:31:51, 3830, 707,   8.29,   2.72,   6.54
06/07/2007 09:31:52, 3830, 708,  23.87,   7.84,   6.56
06/07/2007 09:31:52, 3830, 709,  20.57,   6.75,   6.57
06/07/2007 09:32:52, 3830, 706,  27.42,   9.00,   6.56
06/07/2007 09:32:52, 3830, 707,   8.29,   2.72,   6.54
06/07/2007 09:32:52, 3830, 708,  23.85,   7.83,   6.56
06/07/2007 09:32:52, 3830, 709,  20.66,   6.78,   6.57
06/07/2007 09:33:52, 3830, 706,  27.43,   9.01,   6.56
06/07/2007 09:33:52, 3830, 707,   8.31,   2.72,   6.54
06/07/2007 09:33:52, 3830, 708,  23.87,   7.84,   6.56
06/07/2007 09:33:52, 3830, 709,  20.62,   6.77,   6.57
06/07/2007 09:34:51, 3830, 706,  27.44,   9.01,   6.56
06/07/2007 09:34:51, 3830, 707,   8.29,   2.72,   6.54
06/07/2007 09:34:51, 3830, 708,  23.85,   7.83,   6.56
06/07/2007 09:34:51, 3830, 709,  20.68,   6.79,   6.58
06/07/2007 09:35:51, 3830, 706,  27.45,   9.01,   6.57
06/07/2007 09:35:52, 3830, 707,   8.30,   2.72,   6.54
06/07/2007 09:35:52, 3830, 708,  23.87,   7.84,   6.56
06/07/2007 09:35:52, 3830, 709,  20.62,   6.77,   6.58
06/07/2007 09:36:52, 3830, 706,  27.47,   9.02,   6.57
06/07/2007 09:36:52, 3830, 707,   8.29,   2.72,   6.54
06/07/2007 09:36:52, 3830, 708,  23.85,   7.83,   6.56
06/07/2007 09:36:52, 3830, 709,  20.62,   6.77,   6.58
06/07/2007 09:37:52, 3830, 706,  27.46,   9.02,   6.57
06/07/2007 09:37:52, 3830, 707,   8.31,   2.73,   6.54
06/07/2007 09:37:52, 3830, 708,  23.88,   7.84,   6.56
06/07/2007 09:37:52, 3830, 709,  20.49,   6.73,   6.58
06/07/2007 09:38:51, 3830, 706,  27.38,   8.99,   6.57
06/07/2007 09:38:51, 3830, 707,   8.30,   2.72,   6.54
06/07/2007 09:38:51, 3830, 708,  23.86,   7.83,   6.56
06/07/2007 09:38:51, 3830, 709,  20.63,   6.78,   6.58
06/07/2007 09:39:52, 3830, 706,  27.40,   9.00,   6.57
06/07/2007 09:39:52, 3830, 707,   8.31,   2.73,   6.55
06/07/2007 09:39:52, 3830, 708,  23.88,   7.84,   6.56
06/07/2007 09:39:52, 3830, 709,  20.55,   6.75,   6.58
06/07/2007 09:40:52, 3830, 706,  27.35,   8.98,   6.57
06/07/2007 09:40:52, 3830, 707,   8.30,   2.72,   6.55
06/07/2007 09:40:52, 3830, 708,  23.86,   7.83,   6.56
06/07/2007 09:40:52, 3830, 709,  20.60,   6.76,   6.58
06/07/2007 09:41:51, 3830, 706,  27.37,   8.99,   6.57
06/07/2007 09:41:51, 3830, 707,   8.31,   2.73,   6.55
06/07/2007 09:41:51, 3830, 708,  23.88,   7.84,   6.57
06/07/2007 09:41:51, 3830, 709,  20.53,   6.74,   6.58
06/07/2007 09:42:52, 3830, 706,  27.42,   9.01,   6.57
06/07/2007 09:42:52, 3830, 707,   8.31,   2.72,   6.55
06/07/2007 09:42:52, 3830, 708,  23.87,   7.84,   6.57
06/07/2007 09:42:52, 3830, 709,  20.65,   6.78,   6.58
06/07/2007 09:43:52, 3830, 706,  27.46,   9.02,   6.57
06/07/2007 09:43:52, 3830, 707,   8.34,   2.74,   6.55
06/07/2007 09:43:52, 3830, 708,  23.89,   7.85,   6.57
06/07/2007 09:43:52, 3830, 709,  20.64,   6.78,   6.58
06/07/2007 09:44:51, 3830, 706,  27.47,   9.02,   6.57
06/07/2007 09:44:51, 3830, 707,   8.32,   2.73,   6.55
06/07/2007 09:44:51, 3830, 708,  23.86,   7.84,   6.57
06/07/2007 09:44:51, 3830, 709,  20.62,   6.77,   6.58
06/07/2007 09:45:52, 3830, 706,  27.53,   9.04,   6.57
06/07/2007 09:45:52, 3830, 707,   8.34,   2.73,   6.55
06/07/2007 09:45:52, 3830, 708,  23.89,   7.84,   6.57
06/07/2007 09:45:52, 3830, 709,  20.51,   6.74,   6.58
06/07/2007 09:46:52, 3830, 706,  27.52,   9.04,   6.57
06/07/2007 09:46:52, 3830, 707,   8.32,   2.73,   6.55
06/07/2007 09:46:52, 3830, 708,  23.87,   7.84,   6.57
06/07/2007 09:46:52, 3830, 709,  20.64,   6.78,   6.58
06/07/2007 09:47:51, 3830, 706,  27.49,   9.03,   6.58
06/07/2007 09:47:51, 3830, 707,   8.33,   2.73,   6.55
06/07/2007 09:47:51, 3830, 708,  23.89,   7.84,   6.57
06/07/2007 09:47:51, 3830, 709,  20.65,   6.78,   6.59
06/07/2007 09:48:51, 3830, 706,  27.52,   9.04,   6.58
06/07/2007 09:48:51, 3830, 707,   8.32,   2.73,   6.55
06/07/2007 09:48:51, 3830, 708,  23.86,   7.84,   6.57
06/07/2007 09:48:51, 3830, 709,  20.74,   6.81,   6.59
06/07/2007 09:49:52, 3830, 706,  27.45,   9.02,   6.58
06/07/2007 09:49:52, 3830, 707,   8.31,   2.73,   6.55
06/07/2007 09:49:52, 3830, 708,  23.90,   7.85,   6.57
06/07/2007 09:49:52, 3830, 709,  20.63,   6.78,   6.59
06/07/2007 09:50:52, 3830, 706,  27.40,   9.00,   6.58
06/07/2007 09:50:52, 3830, 707,   8.31,   2.73,   6.55
06/07/2007 09:50:52, 3830, 708,  23.88,   7.84,   6.57
06/07/2007 09:50:52, 3830, 709,  20.73,   6.81,   6.59
06/07/2007 09:51:51, 3830, 706,  27.40,   9.00,   6.58
06/07/2007 09:51:51, 3830, 707,   8.33,   2.73,   6.56
06/07/2007 09:51:51, 3830, 708,  23.90,   7.85,   6.57
06/07/2007 09:51:51, 3830, 709,  20.69,   6.80,   6.59
06/07/2007 09:52:52, 3830, 706,  27.37,   8.99,   6.58
06/07/2007 09:52:52, 3830, 707,   8.32,   2.73,   6.56
06/07/2007 09:52:52, 3830, 708,  23.88,   7.84,   6.57
06/07/2007 09:52:52, 3830, 709,  20.68,   6.80,   6.59
06/07/2007 09:53:52, 3830, 706,  27.37,   8.99,   6.58
06/07/2007 09:53:52, 3830, 707,   8.32,   2.73,   6.56
06/07/2007 09:53:52, 3830, 708,  23.90,   7.85,   6.58
06/07/2007 09:53:52, 3830, 709,  20.58,   6.76,   6.59
06/07/2007 09:54:51, 3830, 706,  27.33,   8.98,   6.58
06/07/2007 09:54:51, 3830, 707,   8.30,   2.72,   6.56
06/07/2007 09:54:51, 3830, 708,  23.89,   7.85,   6.58
06/07/2007 09:54:51, 3830, 709,  20.65,   6.78,   6.59
06/07/2007 09:55:52, 3830, 706,  27.33,   8.98,   6.58
06/07/2007 09:55:52, 3830, 707,   8.33,   2.73,   6.56
06/07/2007 09:55:52, 3830, 708,  23.91,   7.85,   6.58
06/07/2007 09:55:52, 3830, 709,  20.64,   6.78,   6.59
06/07/2007 09:56:52, 3830, 706,  27.32,   8.98,   6.58
06/07/2007 09:56:52, 3830, 707,   8.32,   2.73,   6.56
06/07/2007 09:56:52, 3830, 708,  23.88,   7.84,   6.58
06/07/2007 09:56:52, 3830, 709,  20.77,   6.82,   6.60
06/07/2007 09:57:51, 3830, 706,  27.31,   8.97,   6.59
06/07/2007 09:57:51, 3830, 707,   8.33,   2.73,   6.56
06/07/2007 09:57:51, 3830, 708,  23.91,   7.85,   6.58
06/07/2007 09:57:51, 3830, 709,  20.67,   6.79,   6.60
06/07/2007 09:58:51, 3830, 706,  27.25,   8.95,   6.59
06/07/2007 09:58:51, 3830, 707,   8.32,   2.73,   6.56
06/07/2007 09:58:51, 3830, 708,  23.88,   7.84,   6.58
06/07/2007 09:58:51, 3830, 709,  20.72,   6.81,   6.60
06/07/2007 09:59:52, 3830, 706,  27.27,   8.96,   6.59
06/07/2007 09:59:52, 3830, 707,   8.35,   2.74,   6.56
06/07/2007 09:59:52, 3830, 708,  23.91,   7.85,   6.58
06/07/2007 09:59:52, 3830, 709,  20.61,   6.77,   6.60
06/07/2007 10:00:52, 3830, 706,  27.29,   8.97,   6.59
06/07/2007 10:00:52, 3830, 707,   8.35,   2.74,   6.57
06/07/2007 10:00:52, 3830, 708,  23.89,   7.85,   6.58
06/07/2007 10:00:52, 3830, 709,  20.66,   6.79,   6.60
06/07/2007 10:01:51, 3830, 706,  27.29,   8.97,   6.59
06/07/2007 10:01:51, 3830, 707,   8.36,   2.74,   6.57
06/07/2007 10:01:51, 3830, 708,  23.91,   7.86,   6.58
06/07/2007 10:01:52, 3830, 709,  20.56,   6.76,   6.60
06/07/2007 10:02:52, 3830, 706,  27.33,   8.98,   6.59
06/07/2007 10:02:52, 3830, 707,   8.34,   2.74,   6.57
06/07/2007 10:02:52, 3830, 708,  23.89,   7.85,   6.59
06/07/2007 10:02:52, 3830, 709,  20.69,   6.80,   6.60
06/07/2007 10:03:52, 3830, 706,  27.33,   8.98,   6.59
06/07/2007 10:03:52, 3830, 707,   8.36,   2.74,   6.57
06/07/2007 10:03:52, 3830, 708,  23.92,   7.86,   6.59
06/07/2007 10:03:52, 3830, 709,  20.59,   6.77,   6.60
06/07/2007 10:04:51, 3830, 706,  27.33,   8.98,   6.59
06/07/2007 10:04:51, 3830, 707,   8.35,   2.74,   6.57
06/07/2007 10:04:51, 3830, 708,  23.89,   7.85,   6.59
06/07/2007 10:04:51, 3830, 709,  20.71,   6.80,   6.60
06/07/2007 10:05:52, 3830, 706,  27.30,   8.97,   6.59
06/07/2007 10:05:52, 3830, 707,   8.34,   2.74,   6.57
06/07/2007 10:05:52, 3830, 708,  23.92,   7.86,   6.59
06/07/2007 10:05:52, 3830, 709,  20.62,   6.78,   6.61
06/07/2007 10:06:52, 3830, 706,  27.24,   8.95,   6.60
06/07/2007 10:06:52, 3830, 707,   8.35,   2.74,   6.57
06/07/2007 10:06:52, 3830, 708,  23.90,   7.85,   6.59
06/07/2007 10:06:52, 3830, 709,  20.68,   6.80,   6.61
06/07/2007 10:07:52, 3830, 706,  27.29,   8.97,   6.60
06/07/2007 10:07:52, 3830, 707,   8.36,   2.74,   6.57
06/07/2007 10:07:52, 3830, 708,  23.93,   7.86,   6.59
06/07/2007 10:07:52, 3830, 709,  20.60,   6.77,   6.61
06/07/2007 10:08:51, 3830, 706,  27.26,   8.96,   6.60
06/07/2007 10:08:51, 3830, 707,   8.35,   2.74,   6.57
06/07/2007 10:08:51, 3830, 708,  23.90,   7.85,   6.59
06/07/2007 10:08:51, 3830, 709,  20.64,   6.78,   6.61
06/07/2007 10:09:52, 3830, 706,  27.27,   8.96,   6.60
06/07/2007 10:09:52, 3830, 707,   8.38,   2.75,   6.58
06/07/2007 10:09:52, 3830, 708,  23.93,   7.86,   6.59
06/07/2007 10:09:52, 3830, 709,  20.55,   6.75,   6.61
06/07/2007 10:10:52, 3830, 706,  27.23,   8.95,   6.60
06/07/2007 10:10:52, 3830, 707,   8.36,   2.74,   6.58
06/07/2007 10:10:52, 3830, 708,  23.90,   7.85,   6.60
06/07/2007 10:10:52, 3830, 709,  20.61,   6.77,   6.61
06/07/2007 10:11:51, 3830, 706,  27.24,   8.95,   6.60
06/07/2007 10:11:51, 3830, 707,   8.35,   2.74,   6.58
06/07/2007 10:11:51, 3830, 708,  23.93,   7.87,   6.60
06/07/2007 10:11:51, 3830, 709,  20.56,   6.76,   6.62
06/07/2007 10:12:52, 3830, 706,  27.21,   8.94,   6.61
06/07/2007 10:12:52, 3830, 707,   8.34,   2.74,   6.58
06/07/2007 10:12:52, 3830, 708,  23.91,   7.86,   6.60
06/07/2007 10:12:52, 3830, 709,  20.71,   6.81,   6.62
06/07/2007 10:13:52, 3830, 706,  27.21,   8.95,   6.61
06/07/2007 10:13:52, 3830, 707,   8.33,   2.73,   6.58
06/07/2007 10:13:52, 3830, 708,  23.93,   7.86,   6.60
06/07/2007 10:13:52, 3830, 709,  20.66,   6.79,   6.62
06/07/2007 10:14:51, 3830, 706,  27.20,   8.94,   6.61
06/07/2007 10:14:51, 3830, 707,   8.33,   2.74,   6.59
06/07/2007 10:14:51, 3830, 708,  23.91,   7.86,   6.61
06/07/2007 10:14:51, 3830, 709,  20.72,   6.81,   6.62
06/07/2007 10:15:52, 3830, 706,  27.18,   8.94,   6.61
06/07/2007 10:15:52, 3830, 707,   8.33,   2.74,   6.59
06/07/2007 10:15:52, 3830, 708,  23.94,   7.87,   6.61
06/07/2007 10:15:52, 3830, 709,  20.65,   6.79,   6.63
06/07/2007 10:16:52, 3830, 706,  27.19,   8.94,   6.62
06/07/2007 10:16:52, 3830, 707,   8.34,   2.74,   6.59
06/07/2007 10:16:52, 3830, 708,  23.92,   7.86,   6.61
06/07/2007 10:16:52, 3830, 709,  20.76,   6.83,   6.63
06/07/2007 10:17:51, 3830, 706,  27.22,   8.95,   6.62
06/07/2007 10:17:51, 3830, 707,   8.36,   2.74,   6.59
06/07/2007 10:17:51, 3830, 708,  23.94,   7.87,   6.61
06/07/2007 10:17:51, 3830, 709,  20.68,   6.80,   6.63
06/07/2007 10:18:52, 3830, 706,  27.22,   8.95,   6.62
06/07/2007 10:18:52, 3830, 707,   8.35,   2.74,   6.60
06/07/2007 10:18:52, 3830, 708,  23.91,   7.86,   6.62
06/07/2007 10:18:52, 3830, 709,  20.66,   6.79,   6.63
06/07/2007 10:19:52, 3830, 706,  27.22,   8.95,   6.62
06/07/2007 10:19:52, 3830, 707,   8.36,   2.74,   6.60
06/07/2007 10:19:52, 3830, 708,  23.93,   7.87,   6.62
06/07/2007 10:19:52, 3830, 709,  20.57,   6.76,   6.63
06/07/2007 10:20:51, 3830, 706,  27.17,   8.94,   6.62
06/07/2007 10:20:51, 3830, 707,   8.34,   2.74,   6.60
06/07/2007 10:20:51, 3830, 708,  23.91,   7.86,   6.62
06/07/2007 10:20:51, 3830, 709,  20.56,   6.76,   6.64
06/07/2007 10:21:51, 3830, 706,  27.18,   8.94,   6.63
06/07/2007 10:21:51, 3830, 707,   8.35,   2.74,   6.60
06/07/2007 10:21:51, 3830, 708,  23.94,   7.87,   6.62
06/07/2007 10:21:52, 3830, 709,  20.47,   6.73,   6.64
06/07/2007 10:22:52, 3830, 706,  27.18,   8.94,   6.63
06/07/2007 10:22:52, 3830, 707,   8.35,   2.74,   6.60
06/07/2007 10:22:52, 3830, 708,  23.92,   7.86,   6.62
06/07/2007 10:22:52, 3830, 709,  20.47,   6.73,   6.64
06/07/2007 10:23:52, 3830, 706,  27.23,   8.95,   6.63
06/07/2007 10:23:52, 3830, 707,   8.35,   2.74,   6.60
06/07/2007 10:23:52, 3830, 708,  23.94,   7.87,   6.62
06/07/2007 10:23:52, 3830, 709,  20.38,   6.70,   6.63
06/07/2007 10:24:51, 3830, 706,  27.17,   8.94,   6.62
06/07/2007 10:24:51, 3830, 707,   8.33,   2.74,   6.60
06/07/2007 10:24:51, 3830, 708,  23.92,   7.86,   6.62
06/07/2007 10:24:51, 3830, 709,  20.50,   6.74,   6.63
06/07/2007 10:25:52, 3830, 706,  27.19,   8.94,   6.62
06/07/2007 10:25:52, 3830, 707,   8.34,   2.74,   6.60
06/07/2007 10:25:52, 3830, 708,  23.94,   7.87,   6.62
06/07/2007 10:25:52, 3830, 709,  20.46,   6.73,   6.63
06/07/2007 10:26:52, 3830, 706,  27.12,   8.92,   6.62
06/07/2007 10:26:52, 3830, 707,   8.33,   2.74,   6.60
06/07/2007 10:26:52, 3830, 708,  23.93,   7.87,   6.61
06/07/2007 10:26:52, 3830, 709,  20.35,   6.69,   6.63
06/07/2007 10:27:51, 3830, 706,  27.06,   8.89,   6.61
06/07/2007 10:27:51, 3830, 707,   8.34,   2.74,   6.59
06/07/2007 10:27:51, 3830, 708,  23.95,   7.87,   6.61
06/07/2007 10:27:51, 3830, 709,  20.35,   6.69,   6.62
06/07/2007 10:28:52, 3830, 706,  27.00,   8.87,   6.61
06/07/2007 10:28:52, 3830, 707,   8.34,   2.74,   6.59
06/07/2007 10:28:52, 3830, 708,  23.94,   7.87,   6.60
06/07/2007 10:28:52, 3830, 709,  20.42,   6.71,   6.62
06/07/2007 10:29:52, 3830, 706,  27.05,   8.89,   6.61
06/07/2007 10:29:52, 3830, 707,   8.36,   2.74,   6.59
06/07/2007 10:29:52, 3830, 708,  23.97,   7.88,   6.60
06/07/2007 10:29:52, 3830, 709,  20.38,   6.70,   6.61
06/07/2007 10:30:52, 3830, 706,  27.08,   8.90,   6.60
06/07/2007 10:30:52, 3830, 707,   8.36,   2.74,   6.58
06/07/2007 10:30:52, 3830, 708,  23.94,   7.87,   6.60
06/07/2007 10:30:53, 3830, 709,  20.40,   6.70,   6.61
06/07/2007 10:31:51, 3830, 706,  27.10,   8.90,   6.60
06/07/2007 10:31:51, 3830, 707,   8.39,   2.75,   6.58
06/07/2007 10:31:51, 3830, 708,  23.98,   7.88,   6.59
06/07/2007 10:31:51, 3830, 709,  20.33,   6.68,   6.61
06/07/2007 10:32:52, 3830, 706,  27.09,   8.90,   6.59
06/07/2007 10:32:52, 3830, 707,   8.41,   2.76,   6.57
06/07/2007 10:32:52, 3830, 708,  23.95,   7.87,   6.59
06/07/2007 10:32:52, 3830, 709,  20.39,   6.70,   6.60
06/07/2007 10:33:52, 3830, 706,  27.14,   8.92,   6.59
06/07/2007 10:33:52, 3830, 707,   8.41,   2.76,   6.57
06/07/2007 10:33:52, 3830, 708,  23.99,   7.88,   6.58
06/07/2007 10:33:52, 3830, 709,  20.40,   6.70,   6.60
06/07/2007 10:34:51, 3830, 706,  27.14,   8.92,   6.58
06/07/2007 10:34:51, 3830, 707,   8.38,   2.75,   6.57
06/07/2007 10:34:51, 3830, 708,  23.97,   7.87,   6.58
06/07/2007 10:34:51, 3830, 709,  20.54,   6.75,   6.59
06/07/2007 10:35:52, 3830, 706,  27.19,   8.93,   6.58
06/07/2007 10:35:52, 3830, 707,   8.38,   2.75,   6.56
06/07/2007 10:35:52, 3830, 708,  24.01,   7.88,   6.58
06/07/2007 10:35:52, 3830, 709,  20.45,   6.72,   6.59
06/07/2007 10:36:52, 3830, 706,  27.18,   8.93,   6.58
06/07/2007 10:36:52, 3830, 707,   8.37,   2.75,   6.56
06/07/2007 10:36:52, 3830, 708,  23.98,   7.88,   6.57
06/07/2007 10:36:52, 3830, 709,  20.53,   6.74,   6.58
06/07/2007 10:37:51, 3830, 706,  27.18,   8.93,   6.57
06/07/2007 10:37:51, 3830, 707,   8.39,   2.75,   6.55
06/07/2007 10:37:52, 3830, 708,  24.01,   7.88,   6.57
06/07/2007 10:37:52, 3830, 709,  20.53,   6.74,   6.58
06/07/2007 10:38:52, 3830, 706,  27.15,   8.92,   6.57
06/07/2007 10:38:52, 3830, 707,   8.39,   2.75,   6.55
06/07/2007 10:38:52, 3830, 708,  23.99,   7.88,   6.56
06/07/2007 10:38:52, 3830, 709,  20.65,   6.78,   6.58
06/07/2007 10:39:52, 3830, 706,  27.13,   8.91,   6.56
06/07/2007 10:39:52, 3830, 707,   8.41,   2.76,   6.55
06/07/2007 10:39:52, 3830, 708,  24.02,   7.89,   6.56
06/07/2007 10:39:52, 3830, 709,  20.49,   6.73,   6.57
06/07/2007 10:40:53, 3830, 706,  27.09,   8.89,   6.56
06/07/2007 10:40:53, 3830, 707,   8.40,   2.75,   6.54
06/07/2007 10:40:53, 3830, 708,  24.00,   7.88,   6.55
06/07/2007 10:40:53, 3830, 709,  20.56,   6.75,   6.57
06/07/2007 10:41:51, 3830, 706,  27.15,   8.91,   6.56
06/07/2007 10:41:51, 3830, 707,   8.40,   2.75,   6.54
06/07/2007 10:41:51, 3830, 708,  24.02,   7.89,   6.55
06/07/2007 10:41:51, 3830, 709,  20.48,   6.72,   6.56
06/07/2007 10:42:51, 3830, 706,  27.12,   8.90,   6.55
06/07/2007 10:42:51, 3830, 707,   8.38,   2.75,   6.53
06/07/2007 10:42:51, 3830, 708,  24.00,   7.88,   6.55
06/07/2007 10:42:52, 3830, 709,  20.52,   6.74,   6.56
06/07/2007 10:43:52, 3830, 706,  27.15,   8.91,   6.55
06/07/2007 10:43:52, 3830, 707,   8.39,   2.75,   6.53
06/07/2007 10:43:52, 3830, 708,  24.04,   7.89,   6.54
06/07/2007 10:43:52, 3830, 709,  20.40,   6.70,   6.56
06/07/2007 10:44:52, 3830, 706,  27.16,   8.91,   6.54
06/07/2007 10:44:52, 3830, 707,   8.39,   2.75,   6.53
06/07/2007 10:44:52, 3830, 708,  24.02,   7.88,   6.54
06/07/2007 10:44:52, 3830, 709,  20.42,   6.70,   6.55
06/07/2007 10:45:51, 3830, 706,  27.15,   8.91,   6.54
06/07/2007 10:45:51, 3830, 707,   8.40,   2.75,   6.52
06/07/2007 10:45:51, 3830, 708,  24.05,   7.89,   6.53
06/07/2007 10:45:52, 3830, 709,  20.33,   6.67,   6.55
06/07/2007 10:46:52, 3830, 706,  27.09,   8.89,   6.53
06/07/2007 10:46:52, 3830, 707,   8.39,   2.75,   6.52
06/07/2007 10:46:52, 3830, 708,  24.03,   7.88,   6.53
06/07/2007 10:46:52, 3830, 709,  20.49,   6.72,   6.54
06/07/2007 10:47:52, 3830, 706,  27.11,   8.90,   6.53
06/07/2007 10:47:52, 3830, 707,   8.42,   2.76,   6.52
06/07/2007 10:47:52, 3830, 708,  24.06,   7.89,   6.53
06/07/2007 10:47:52, 3830, 709,  20.50,   6.73,   6.54
06/07/2007 10:48:51, 3830, 706,  27.11,   8.90,   6.53
06/07/2007 10:48:51, 3830, 707,   8.41,   2.76,   6.51
06/07/2007 10:48:51, 3830, 708,  24.04,   7.88,   6.52
06/07/2007 10:48:51, 3830, 709,  20.58,   6.75,   6.54
06/07/2007 10:49:51, 3830, 706,  27.13,   8.90,   6.52
06/07/2007 10:49:52, 3830, 707,   8.42,   2.76,   6.51
06/07/2007 10:49:52, 3830, 708,  24.07,   7.90,   6.52
06/07/2007 10:49:52, 3830, 709,  20.52,   6.73,   6.53
06/07/2007 10:50:52, 3830, 706,  27.14,   8.90,   6.52
06/07/2007 10:50:52, 3830, 707,   8.42,   2.76,   6.50
06/07/2007 10:50:52, 3830, 708,  24.05,   7.89,   6.51
06/07/2007 10:50:52, 3830, 709,  20.69,   6.79,   6.53
06/07/2007 10:51:51, 3830, 706,  27.16,   8.91,   6.52
06/07/2007 10:51:51, 3830, 707,   8.42,   2.76,   6.50
06/07/2007 10:51:51, 3830, 708,  24.08,   7.90,   6.51
06/07/2007 10:51:51, 3830, 709,  20.57,   6.75,   6.52
06/07/2007 10:52:52, 3830, 706,  27.10,   8.89,   6.51
06/07/2007 10:52:52, 3830, 707,   8.41,   2.76,   6.50
06/07/2007 10:52:52, 3830, 708,  24.05,   7.89,   6.51
06/07/2007 10:52:52, 3830, 709,  20.63,   6.77,   6.52
06/07/2007 10:53:52, 3830, 706,  27.12,   8.89,   6.51
06/07/2007 10:53:52, 3830, 707,   8.42,   2.76,   6.49
06/07/2007 10:53:52, 3830, 708,  24.08,   7.90,   6.50
06/07/2007 10:53:52, 3830, 709,  20.59,   6.75,   6.52
06/07/2007 10:54:51, 3830, 706,  27.14,   8.90,   6.50
06/07/2007 10:54:51, 3830, 707,   8.41,   2.75,   6.49
06/07/2007 10:54:51, 3830, 708,  24.06,   7.89,   6.50
06/07/2007 10:54:51, 3830, 709,  20.76,   6.81,   6.51
06/07/2007 10:55:52, 3830, 706,  27.13,   8.89,   6.50
06/07/2007 10:55:52, 3830, 707,   8.43,   2.76,   6.49
06/07/2007 10:55:52, 3830, 708,  24.08,   7.89,   6.50
06/07/2007 10:55:52, 3830, 709,  20.68,   6.78,   6.51
06/07/2007 10:56:52, 3830, 706,  27.19,   8.91,   6.50
06/07/2007 10:56:52, 3830, 707,   8.43,   2.76,   6.48
06/07/2007 10:56:52, 3830, 708,  24.06,   7.89,   6.49
06/07/2007 10:56:52, 3830, 709,  20.70,   6.79,   6.51
06/07/2007 10:57:51, 3830, 706,  27.25,   8.93,   6.49
06/07/2007 10:57:51, 3830, 707,   8.44,   2.76,   6.48
06/07/2007 10:57:51, 3830, 708,  24.08,   7.89,   6.49
06/07/2007 10:57:51, 3830, 709,  20.59,   6.75,   6.50
06/07/2007 10:58:51, 3830, 706,  27.19,   8.91,   6.49
06/07/2007 10:58:51, 3830, 707,   8.43,   2.76,   6.47
06/07/2007 10:58:51, 3830, 708,  24.07,   7.89,   6.48
06/07/2007 10:58:52, 3830, 709,  20.68,   6.78,   6.50
06/07/2007 10:59:52, 3830, 706,  27.18,   8.91,   6.48
06/07/2007 10:59:52, 3830, 707,   8.44,   2.76,   6.47
06/07/2007 10:59:52, 3830, 708,  24.10,   7.90,   6.48
06/07/2007 10:59:52, 3830, 709,  20.61,   6.76,   6.49
06/07/2007 11:00:52, 3830, 706,  27.19,   8.91,   6.48
06/07/2007 11:00:52, 3830, 707,   8.42,   2.76,   6.47
06/07/2007 11:00:52, 3830, 708,  24.08,   7.89,   6.48
06/07/2007 11:00:52, 3830, 709,  20.69,   6.78,   6.49
06/07/2007 11:01:51, 3830, 706,  27.15,   8.90,   6.48
06/07/2007 11:01:51, 3830, 707,   8.45,   2.77,   6.46
06/07/2007 11:01:51, 3830, 708,  24.11,   7.90,   6.47
06/07/2007 11:01:51, 3830, 709,  20.60,   6.75,   6.49
06/07/2007 11:02:51, 3830, 706,  27.18,   8.91,   6.47
06/07/2007 11:02:51, 3830, 707,   8.43,   2.76,   6.46
06/07/2007 11:02:52, 3830, 708,  24.08,   7.89,   6.47
06/07/2007 11:02:52, 3830, 709,  20.68,   6.78,   6.48
06/07/2007 11:03:52, 3830, 706,  27.20,   8.91,   6.47
06/07/2007 11:03:52, 3830, 707,   8.45,   2.77,   6.46
06/07/2007 11:03:52, 3830, 708,  24.11,   7.90,   6.46
06/07/2007 11:03:52, 3830, 709,  20.57,   6.74,   6.48
06/07/2007 11:04:52, 3830, 706,  27.15,   8.89,   6.46
06/07/2007 11:04:52, 3830, 707,   8.44,   2.76,   6.45
06/07/2007 11:04:52, 3830, 708,  24.08,   7.89,   6.46
06/07/2007 11:04:52, 3830, 709,  20.64,   6.76,   6.47
06/07/2007 11:05:51, 3830, 706,  27.16,   8.90,   6.46
06/07/2007 11:05:51, 3830, 707,   8.46,   2.77,   6.45
06/07/2007 11:05:51, 3830, 708,  24.11,   7.90,   6.46
06/07/2007 11:05:51, 3830, 709,  20.59,   6.74,   6.47
06/07/2007 11:06:51, 3830, 706,  27.21,   8.91,   6.46
06/07/2007 11:06:51, 3830, 707,   8.45,   2.76,   6.45
06/07/2007 11:06:51, 3830, 708,  24.10,   7.89,   6.45
06/07/2007 11:06:52, 3830, 709,  20.67,   6.77,   6.47
06/07/2007 11:07:52, 3830, 706,  27.19,   8.90,   6.45
06/07/2007 11:07:52, 3830, 707,   8.45,   2.76,   6.44
06/07/2007 11:07:52, 3830, 708,  24.12,   7.90,   6.45
06/07/2007 11:07:52, 3830, 709,  20.59,   6.74,   6.46
06/07/2007 11:08:52, 3830, 706,  27.17,   8.90,   6.45
06/07/2007 11:08:52, 3830, 707,   8.44,   2.76,   6.44
06/07/2007 11:08:52, 3830, 708,  24.11,   7.89,   6.45
06/07/2007 11:08:52, 3830, 709,  20.75,   6.80,   6.46
06/07/2007 11:09:51, 3830, 706,  27.17,   8.90,   6.45
06/07/2007 11:09:51, 3830, 707,   8.45,   2.76,   6.44
06/07/2007 11:09:51, 3830, 708,  24.14,   7.90,   6.44
06/07/2007 11:09:51, 3830, 709,  20.72,   6.78,   6.46
06/07/2007 11:10:51, 3830, 706,  27.19,   8.90,   6.44
06/07/2007 11:10:51, 3830, 707,   8.45,   2.76,   6.43
06/07/2007 11:10:52, 3830, 708,  24.11,   7.89,   6.44
06/07/2007 11:10:52, 3830, 709,  20.69,   6.77,   6.45
06/07/2007 11:11:52, 3830, 706,  27.04,   8.85,   6.44
06/07/2007 11:11:52, 3830, 707,   8.47,   2.77,   6.43
06/07/2007 11:11:52, 3830, 708,  24.14,   7.90,   6.44
06/07/2007 11:11:52, 3830, 709,  20.62,   6.75,   6.45
06/07/2007 11:12:52, 3830, 706,  27.02,   8.85,   6.43
06/07/2007 11:12:52, 3830, 707,   8.45,   2.76,   6.43
06/07/2007 11:12:52, 3830, 708,  24.12,   7.89,   6.43
06/07/2007 11:12:52, 3830, 709,  20.65,   6.76,   6.44
06/07/2007 11:13:51, 3830, 706,  27.05,   8.85,   6.43
06/07/2007 11:13:51, 3830, 707,   8.46,   2.77,   6.42
06/07/2007 11:13:51, 3830, 708,  24.14,   7.90,   6.43
06/07/2007 11:13:51, 3830, 709,  20.45,   6.70,   6.44
06/07/2007 11:14:51, 3830, 706,  27.07,   8.86,   6.43
06/07/2007 11:14:51, 3830, 707,   8.46,   2.76,   6.42
06/07/2007 11:14:51, 3830, 708,  24.12,   7.89,   6.42
06/07/2007 11:14:52, 3830, 709,  20.41,   6.68,   6.44
06/07/2007 11:15:52, 3830, 706,  26.99,   8.83,   6.42
06/07/2007 11:15:52, 3830, 707,   8.46,   2.77,   6.42
06/07/2007 11:15:52, 3830, 708,  24.15,   7.90,   6.42
06/07/2007 11:15:52, 3830, 709,  20.41,   6.68,   6.43
06/07/2007 11:16:52, 3830, 706,  26.97,   8.83,   6.42
06/07/2007 11:16:52, 3830, 707,   8.46,   2.77,   6.41
06/07/2007 11:16:52, 3830, 708,  24.12,   7.89,   6.42
06/07/2007 11:16:52, 3830, 709,  20.55,   6.73,   6.43
06/07/2007 11:17:51, 3830, 706,  26.96,   8.82,   6.42
06/07/2007 11:17:51, 3830, 707,   8.46,   2.77,   6.41
06/07/2007 11:17:51, 3830, 708,  24.15,   7.90,   6.42
06/07/2007 11:17:51, 3830, 709,  20.50,   6.71,   6.43
06/07/2007 11:18:51, 3830, 706,  27.01,   8.84,   6.42
06/07/2007 11:18:51, 3830, 707,   8.46,   2.76,   6.41
06/07/2007 11:18:51, 3830, 708,  24.14,   7.90,   6.41
06/07/2007 11:18:52, 3830, 709,  20.68,   6.77,   6.43
06/07/2007 11:19:52, 3830, 706,  27.02,   8.84,   6.41
06/07/2007 11:19:52, 3830, 707,   8.47,   2.77,   6.40
06/07/2007 11:19:52, 3830, 708,  24.16,   7.90,   6.41
06/07/2007 11:19:52, 3830, 709,  20.58,   6.74,   6.42
06/07/2007 11:20:52, 3830, 706,  27.06,   8.85,   6.41
06/07/2007 11:20:52, 3830, 707,   8.46,   2.76,   6.40
06/07/2007 11:20:52, 3830, 708,  24.14,   7.90,   6.41
06/07/2007 11:20:52, 3830, 709,  20.58,   6.74,   6.42
06/07/2007 11:21:51, 3830, 706,  27.12,   8.87,   6.41
06/07/2007 11:21:51, 3830, 707,   8.48,   2.77,   6.40
06/07/2007 11:21:51, 3830, 708,  24.16,   7.90,   6.40
06/07/2007 11:21:51, 3830, 709,  20.58,   6.74,   6.42
06/07/2007 11:22:52, 3830, 706,  27.09,   8.86,   6.40
06/07/2007 11:22:52, 3830, 707,   8.46,   2.76,   6.39
06/07/2007 11:22:52, 3830, 708,  24.14,   7.90,   6.40
06/07/2007 11:22:52, 3830, 709,  20.67,   6.76,   6.41
06/07/2007 11:23:52, 3830, 706,  27.12,   8.87,   6.40
06/07/2007 11:23:52, 3830, 707,   8.47,   2.77,   6.39
06/07/2007 11:23:52, 3830, 708,  24.16,   7.90,   6.40
06/07/2007 11:23:52, 3830, 709,  20.51,   6.71,   6.41
06/07/2007 11:24:51, 3830, 706,  27.12,   8.87,   6.40
06/07/2007 11:24:51, 3830, 707,   8.46,   2.77,   6.39
06/07/2007 11:24:51, 3830, 708,  24.14,   7.89,   6.39
06/07/2007 11:24:51, 3830, 709,  20.54,   6.72,   6.41
06/07/2007 11:25:52, 3830, 706,  27.11,   8.87,   6.40
06/07/2007 11:25:52, 3830, 707,   8.46,   2.76,   6.39
06/07/2007 11:25:52, 3830, 708,  24.18,   7.91,   6.39
06/07/2007 11:25:52, 3830, 709,  20.46,   6.69,   6.41
06/07/2007 11:26:52, 3830, 706,  27.00,   8.83,   6.39
06/07/2007 11:26:52, 3830, 707,   8.45,   2.76,   6.38
06/07/2007 11:26:52, 3830, 708,  24.16,   7.90,   6.39
06/07/2007 11:26:52, 3830, 709,  20.53,   6.71,   6.40
06/07/2007 11:27:51, 3830, 706,  27.00,   8.83,   6.39
06/07/2007 11:27:51, 3830, 707,   8.45,   2.76,   6.38
06/07/2007 11:27:51, 3830, 708,  24.17,   7.90,   6.39
06/07/2007 11:27:51, 3830, 709,  20.46,   6.69,   6.40
06/07/2007 11:28:52, 3830, 706,  27.04,   8.84,   6.39
06/07/2007 11:28:52, 3830, 707,   8.45,   2.76,   6.38
06/07/2007 11:28:52, 3830, 708,  24.15,   7.90,   6.38
06/07/2007 11:28:52, 3830, 709,  20.54,   6.72,   6.40
06/07/2007 11:29:52, 3830, 706,  27.05,   8.84,   6.38
06/07/2007 11:29:52, 3830, 707,   8.47,   2.77,   6.38
06/07/2007 11:29:52, 3830, 708,  24.18,   7.90,   6.38
06/07/2007 11:29:52, 3830, 709,  20.49,   6.70,   6.39
06/07/2007 11:30:53, 3830, 706,  27.08,   8.85,   6.38
06/07/2007 11:30:53, 3830, 707,   8.45,   2.76,   6.37
06/07/2007 11:30:53, 3830, 708,  24.16,   7.90,   6.38
06/07/2007 11:30:53, 3830, 709,  20.53,   6.71,   6.39
06/07/2007 11:31:51, 3830, 706,  27.10,   8.86,   6.38
06/07/2007 11:31:51, 3830, 707,   8.48,   2.77,   6.37
06/07/2007 11:31:51, 3830, 708,  24.19,   7.91,   6.38
06/07/2007 11:31:51, 3830, 709,  20.53,   6.71,   6.39
06/07/2007 11:32:52, 3830, 706,  27.08,   8.85,   6.38
06/07/2007 11:32:52, 3830, 707,   8.47,   2.77,   6.37
06/07/2007 11:32:52, 3830, 708,  24.17,   7.90,   6.37
06/07/2007 11:32:52, 3830, 709,  20.65,   6.75,   6.39
06/07/2007 11:33:52, 3830, 706,  27.06,   8.85,   6.37
06/07/2007 11:33:52, 3830, 707,   8.48,   2.77,   6.37
06/07/2007 11:33:52, 3830, 708,  24.19,   7.91,   6.37
06/07/2007 11:33:52, 3830, 709,  20.56,   6.72,   6.38
06/07/2007 11:34:51, 3830, 706,  27.03,   8.84,   6.37
06/07/2007 11:34:51, 3830, 707,   8.47,   2.77,   6.36
06/07/2007 11:34:51, 3830, 708,  24.17,   7.90,   6.37
06/07/2007 11:34:52, 3830, 709,  20.50,   6.70,   6.38
06/07/2007 11:35:52, 3830, 706,  26.99,   8.82,   6.37
06/07/2007 11:35:52, 3830, 707,   8.47,   2.77,   6.36
06/07/2007 11:35:52, 3830, 708,  24.19,   7.91,   6.37
06/07/2007 11:35:52, 3830, 709,  20.44,   6.68,   6.38
06/07/2007 11:36:51, 3830, 706,  26.94,   8.81,   6.37
06/07/2007 11:36:51, 3830, 707,   8.48,   2.77,   6.36
06/07/2007 11:36:51, 3830, 708,  24.17,   7.90,   6.36
06/07/2007 11:36:51, 3830, 709,  20.52,   6.71,   6.38
06/07/2007 11:37:52, 3830, 706,  26.99,   8.82,   6.37
06/07/2007 11:37:52, 3830, 707,   8.50,   2.77,   6.36
06/07/2007 11:37:52, 3830, 708,  24.20,   7.91,   6.36
06/07/2007 11:37:52, 3830, 709,  20.51,   6.70,   6.38
06/07/2007 11:38:52, 3830, 706,  27.01,   8.83,   6.36
06/07/2007 11:38:52, 3830, 707,   8.48,   2.77,   6.35
06/07/2007 11:38:52, 3830, 708,  24.17,   7.90,   6.36
06/07/2007 11:38:52, 3830, 709,  20.59,   6.73,   6.37
06/07/2007 11:39:51, 3830, 706,  27.04,   8.84,   6.36
06/07/2007 11:39:51, 3830, 707,   8.49,   2.77,   6.35
06/07/2007 11:39:51, 3830, 708,  24.19,   7.91,   6.36
06/07/2007 11:39:51, 3830, 709,  20.48,   6.69,   6.37
06/07/2007 11:40:52, 3830, 706,  27.05,   8.84,   6.36
06/07/2007 11:40:52, 3830, 707,   8.50,   2.78,   6.35
06/07/2007 11:40:52, 3830, 708,  24.18,   7.90,   6.35
06/07/2007 11:40:52, 3830, 709,  20.58,   6.73,   6.37
06/07/2007 11:41:52, 3830, 706,  27.04,   8.83,   6.35
06/07/2007 11:41:52, 3830, 707,   8.54,   2.79,   6.35
06/07/2007 11:41:52, 3830, 708,  24.20,   7.91,   6.35
06/07/2007 11:41:52, 3830, 709,  20.48,   6.69,   6.37
06/07/2007 11:42:51, 3830, 706,  27.04,   8.84,   6.35
06/07/2007 11:42:51, 3830, 707,   8.52,   2.78,   6.34
06/07/2007 11:42:51, 3830, 708,  24.19,   7.90,   6.35
06/07/2007 11:42:51, 3830, 709,  20.38,   6.66,   6.36
06/07/2007 11:43:52, 3830, 706,  27.01,   8.83,   6.35
06/07/2007 11:43:52, 3830, 707,   8.50,   2.78,   6.34
06/07/2007 11:43:52, 3830, 708,  24.21,   7.91,   6.35
06/07/2007 11:43:52, 3830, 709,  20.39,   6.66,   6.36
06/07/2007 11:44:52, 3830, 706,  27.01,   8.82,   6.35
06/07/2007 11:44:52, 3830, 707,   8.48,   2.77,   6.34
06/07/2007 11:44:52, 3830, 708,  24.19,   7.90,   6.35
06/07/2007 11:44:52, 3830, 709,  20.49,   6.69,   6.36
06/07/2007 11:45:51, 3830, 706,  26.98,   8.82,   6.34
06/07/2007 11:45:51, 3830, 707,   8.49,   2.77,   6.34
06/07/2007 11:45:51, 3830, 708,  24.20,   7.91,   6.34
06/07/2007 11:45:52, 3830, 709,  20.46,   6.69,   6.36
06/07/2007 11:46:52, 3830, 706,  26.95,   8.80,   6.34
06/07/2007 11:46:52, 3830, 707,   8.48,   2.77,   6.33
06/07/2007 11:46:52, 3830, 708,  24.19,   7.90,   6.34
06/07/2007 11:46:52, 3830, 709,  20.56,   6.72,   6.35
06/07/2007 11:47:52, 3830, 706,  26.96,   8.81,   6.34
06/07/2007 11:47:52, 3830, 707,   8.49,   2.77,   6.33
06/07/2007 11:47:52, 3830, 708,  24.21,   7.91,   6.34
06/07/2007 11:47:52, 3830, 709,  20.50,   6.70,   6.35
06/07/2007 11:48:51, 3830, 706,  26.95,   8.80,   6.34
06/07/2007 11:48:51, 3830, 707,   8.48,   2.77,   6.33
06/07/2007 11:48:51, 3830, 708,  24.20,   7.90,   6.34
06/07/2007 11:48:51, 3830, 709,  20.63,   6.74,   6.35
06/07/2007 11:49:52, 3830, 706,  26.97,   8.81,   6.33
06/07/2007 11:49:52, 3830, 707,   8.48,   2.77,   6.33
06/07/2007 11:49:52, 3830, 708,  24.21,   7.91,   6.33
06/07/2007 11:49:52, 3830, 709,  20.61,   6.73,   6.35
06/07/2007 11:50:52, 3830, 706,  26.98,   8.81,   6.33
06/07/2007 11:50:52, 3830, 707,   8.48,   2.77,   6.32
06/07/2007 11:50:52, 3830, 708,  24.19,   7.90,   6.33
06/07/2007 11:50:52, 3830, 709,  20.61,   6.73,   6.34
06/07/2007 11:51:51, 3830, 706,  26.96,   8.80,   6.33
06/07/2007 11:51:51, 3830, 707,   8.49,   2.77,   6.32
06/07/2007 11:51:51, 3830, 708,  24.22,   7.91,   6.33
06/07/2007 11:51:51, 3830, 709,  20.57,   6.72,   6.34
06/07/2007 11:52:51, 3830, 706,  27.01,   8.82,   6.33
06/07/2007 11:52:51, 3830, 707,   8.48,   2.77,   6.32
06/07/2007 11:52:51, 3830, 708,  24.20,   7.90,   6.33
06/07/2007 11:52:52, 3830, 709,  20.65,   6.75,   6.34
06/07/2007 11:53:52, 3830, 706,  27.07,   8.84,   6.33
06/07/2007 11:53:52, 3830, 707,   8.49,   2.77,   6.32
06/07/2007 11:53:52, 3830, 708,  24.23,   7.91,   6.33
06/07/2007 11:53:52, 3830, 709,  20.58,   6.72,   6.34
06/07/2007 11:54:52, 3830, 706,  27.14,   8.86,   6.32
06/07/2007 11:54:52, 3830, 707,   8.48,   2.77,   6.32
06/07/2007 11:54:52, 3830, 708,  24.20,   7.90,   6.32
06/07/2007 11:54:52, 3830, 709,  20.71,   6.76,   6.34
06/07/2007 11:55:51, 3830, 706,  27.06,   8.84,   6.32
06/07/2007 11:55:51, 3830, 707,   8.50,   2.77,   6.32
06/07/2007 11:55:51, 3830, 708,  24.22,   7.91,   6.32
06/07/2007 11:55:51, 3830, 709,  20.67,   6.75,   6.34
06/07/2007 11:56:51, 3830, 706,  26.94,   8.79,   6.32
06/07/2007 11:56:51, 3830, 707,   8.49,   2.77,   6.31
06/07/2007 11:56:51, 3830, 708,  24.20,   7.90,   6.32
06/07/2007 11:56:51, 3830, 709,  20.86,   6.81,   6.33
06/07/2007 11:57:52, 3830, 706,  26.92,   8.79,   6.32
06/07/2007 11:57:52, 3830, 707,   8.49,   2.77,   6.31
06/07/2007 11:57:52, 3830, 708,  24.22,   7.91,   6.32
06/07/2007 11:57:52, 3830, 709,  20.77,   6.78,   6.33
06/07/2007 11:58:52, 3830, 706,  26.93,   8.79,   6.32
06/07/2007 11:58:52, 3830, 707,   8.49,   2.77,   6.31
06/07/2007 11:58:52, 3830, 708,  24.20,   7.90,   6.32
06/07/2007 11:58:52, 3830, 709,  20.77,   6.78,   6.33
06/07/2007 11:59:51, 3830, 706,  26.92,   8.79,   6.32
06/07/2007 11:59:51, 3830, 707,   8.52,   2.78,   6.31
06/07/2007 11:59:51, 3830, 708,  24.23,   7.91,   6.32
06/07/2007 11:59:52, 3830, 709,  20.75,   6.78,   6.33
06/07/2007 12:00:52, 3830, 706,  26.89,   8.78,   6.32
06/07/2007 12:00:52, 3830, 707,   8.50,   2.77,   6.31
06/07/2007 12:00:52, 3830, 708,  24.21,   7.90,   6.32
06/07/2007 12:00:52, 3830, 709,  20.72,   6.77,   6.33
06/07/2007 12:01:52, 3830, 706,  26.91,   8.79,   6.32
06/07/2007 12:01:52, 3830, 707,   8.52,   2.78,   6.31
06/07/2007 12:01:52, 3830, 708,  24.23,   7.91,   6.31
06/07/2007 12:01:52, 3830, 709,  20.64,   6.74,   6.33
06/07/2007 12:02:51, 3830, 706,  26.94,   8.79,   6.31
06/07/2007 12:02:51, 3830, 707,   8.52,   2.78,   6.31
06/07/2007 12:02:51, 3830, 708,  24.21,   7.90,   6.31
06/07/2007 12:02:51, 3830, 709,  20.71,   6.76,   6.33
06/07/2007 12:03:52, 3830, 706,  26.95,   8.80,   6.31
06/07/2007 12:03:52, 3830, 707,   8.52,   2.78,   6.30
06/07/2007 12:03:52, 3830, 708,  24.23,   7.91,   6.31
06/07/2007 12:03:52, 3830, 709,  20.67,   6.75,   6.32
06/07/2007 12:04:52, 3830, 706,  27.01,   8.82,   6.31
06/07/2007 12:04:52, 3830, 707,   8.50,   2.77,   6.30
06/07/2007 12:04:52, 3830, 708,  24.21,   7.90,   6.31
06/07/2007 12:04:52, 3830, 709,  20.70,   6.76,   6.32
06/07/2007 12:05:51, 3830, 706,  26.98,   8.81,   6.31
06/07/2007 12:05:51, 3830, 707,   8.50,   2.77,   6.30
06/07/2007 12:05:51, 3830, 708,  24.24,   7.91,   6.31
06/07/2007 12:05:51, 3830, 709,  20.57,   6.71,   6.32
06/07/2007 12:06:52, 3830, 706,  27.00,   8.81,   6.31
06/07/2007 12:06:52, 3830, 707,   8.49,   2.77,   6.30
06/07/2007 12:06:52, 3830, 708,  24.22,   7.90,   6.31
06/07/2007 12:06:52, 3830, 709,  20.51,   6.70,   6.32
06/07/2007 12:07:52, 3830, 706,  27.01,   8.81,   6.30
06/07/2007 12:07:52, 3830, 707,   8.50,   2.77,   6.30
06/07/2007 12:07:52, 3830, 708,  24.24,   7.91,   6.30
06/07/2007 12:07:52, 3830, 709,  20.39,   6.65,   6.32
06/07/2007 12:08:51, 3830, 706,  27.01,   8.82,   6.30
06/07/2007 12:08:51, 3830, 707,   8.50,   2.77,   6.29
06/07/2007 12:08:51, 3830, 708,  24.22,   7.90,   6.30
06/07/2007 12:08:51, 3830, 709,  20.44,   6.67,   6.31
06/07/2007 12:09:52, 3830, 706,  26.97,   8.80,   6.30
06/07/2007 12:09:52, 3830, 707,   8.51,   2.77,   6.29
06/07/2007 12:09:52, 3830, 708,  24.24,   7.91,   6.30
06/07/2007 12:09:52, 3830, 709,  20.35,   6.64,   6.31
06/07/2007 12:10:52, 3830, 706,  26.92,   8.78,   6.30
06/07/2007 12:10:52, 3830, 707,   8.50,   2.77,   6.29
06/07/2007 12:10:52, 3830, 708,  24.22,   7.90,   6.30
06/07/2007 12:10:52, 3830, 709,  20.42,   6.66,   6.31
06/07/2007 12:11:51, 3830, 706,  26.90,   8.78,   6.30
06/07/2007 12:11:51, 3830, 707,   8.51,   2.77,   6.29
06/07/2007 12:11:51, 3830, 708,  24.25,   7.91,   6.30
06/07/2007 12:11:51, 3830, 709,  20.34,   6.64,   6.31
06/07/2007 12:12:51, 3830, 706,  26.88,   8.77,   6.30
06/07/2007 12:12:51, 3830, 707,   8.51,   2.77,   6.29
06/07/2007 12:12:51, 3830, 708,  24.23,   7.91,   6.29
06/07/2007 12:12:51, 3830, 709,  20.41,   6.66,   6.31
06/07/2007 12:13:52, 3830, 706,  26.91,   8.78,   6.30
06/07/2007 12:13:52, 3830, 707,   8.52,   2.78,   6.29
06/07/2007 12:13:52, 3830, 708,  24.24,   7.91,   6.29
06/07/2007 12:13:52, 3830, 709,  20.38,   6.65,   6.31
06/07/2007 12:14:52, 3830, 706,  26.88,   8.77,   6.29
06/07/2007 12:14:52, 3830, 707,   8.51,   2.77,   6.28
06/07/2007 12:14:52, 3830, 708,  24.23,   7.90,   6.29
06/07/2007 12:14:52, 3830, 709,  20.48,   6.68,   6.31
06/07/2007 12:15:51, 3830, 706,  26.88,   8.77,   6.29
06/07/2007 12:15:51, 3830, 707,   8.50,   2.77,   6.28
06/07/2007 12:15:52, 3830, 708,  24.26,   7.91,   6.29
06/07/2007 12:15:52, 3830, 709,  20.38,   6.65,   6.31
06/07/2007 12:16:52, 3830, 706,  26.84,   8.76,   6.29
06/07/2007 12:16:52, 3830, 707,   8.50,   2.77,   6.28
06/07/2007 12:16:52, 3830, 708,  24.23,   7.90,   6.29
06/07/2007 12:16:52, 3830, 709,  20.57,   6.71,   6.30
06/07/2007 12:17:52, 3830, 706,  26.82,   8.75,   6.29
06/07/2007 12:17:52, 3830, 707,   8.51,   2.77,   6.28
06/07/2007 12:17:52, 3830, 708,  24.25,   7.91,   6.29
06/07/2007 12:17:52, 3830, 709,  20.40,   6.66,   6.30
06/07/2007 12:18:51, 3830, 706,  26.81,   8.75,   6.29
06/07/2007 12:18:51, 3830, 707,   8.49,   2.77,   6.28
06/07/2007 12:18:51, 3830, 708,  24.23,   7.91,   6.29
06/07/2007 12:18:51, 3830, 709,  20.48,   6.68,   6.30
06/07/2007 12:19:51, 3830, 706,  26.81,   8.75,   6.29
06/07/2007 12:19:52, 3830, 707,   8.50,   2.77,   6.28
06/07/2007 12:19:52, 3830, 708,  24.25,   7.91,   6.29
06/07/2007 12:19:52, 3830, 709,  20.44,   6.67,   6.30
06/07/2007 12:20:52, 3830, 706,  26.82,   8.75,   6.29
06/07/2007 12:20:52, 3830, 707,   8.50,   2.77,   6.28
06/07/2007 12:20:52, 3830, 708,  24.23,   7.91,   6.29
06/07/2007 12:20:52, 3830, 709,  20.48,   6.68,   6.30
06/07/2007 12:21:51, 3830, 706,  26.80,   8.74,   6.29
06/07/2007 12:21:51, 3830, 707,   8.52,   2.78,   6.28
06/07/2007 12:21:51, 3830, 708,  24.25,   7.91,   6.28
06/07/2007 12:21:51, 3830, 709,  20.40,   6.66,   6.30
06/07/2007 12:22:52, 3830, 706,  26.88,   8.77,   6.28
06/07/2007 12:22:52, 3830, 707,   8.52,   2.78,   6.27
06/07/2007 12:22:52, 3830, 708,  24.23,   7.90,   6.28
06/07/2007 12:22:52, 3830, 709,  20.49,   6.69,   6.30
06/07/2007 12:23:52, 3830, 706,  26.91,   8.78,   6.28
06/07/2007 12:23:52, 3830, 707,   8.52,   2.78,   6.27
06/07/2007 12:23:52, 3830, 708,  24.26,   7.91,   6.28
06/07/2007 12:23:52, 3830, 709,  20.39,   6.65,   6.30
06/07/2007 12:24:51, 3830, 706,  26.94,   8.79,   6.28
06/07/2007 12:24:51, 3830, 707,   8.50,   2.77,   6.27
06/07/2007 12:24:51, 3830, 708,  24.25,   7.91,   6.28
06/07/2007 12:24:51, 3830, 709,  20.44,   6.67,   6.30
06/07/2007 12:25:51, 3830, 706,  26.91,   8.78,   6.28
06/07/2007 12:25:51, 3830, 707,   8.51,   2.77,   6.27
06/07/2007 12:25:52, 3830, 708,  24.26,   7.91,   6.28
06/07/2007 12:25:52, 3830, 709,  20.44,   6.67,   6.29
06/07/2007 12:26:52, 3830, 706,  26.90,   8.77,   6.28
06/07/2007 12:26:52, 3830, 707,   8.50,   2.77,   6.27
06/07/2007 12:26:52, 3830, 708,  24.24,   7.91,   6.28
06/07/2007 12:26:52, 3830, 709,  20.49,   6.68,   6.29
06/07/2007 12:27:52, 3830, 706,  26.84,   8.76,   6.28
06/07/2007 12:27:52, 3830, 707,   8.52,   2.78,   6.27
06/07/2007 12:27:52, 3830, 708,  24.26,   7.91,   6.28
06/07/2007 12:27:52, 3830, 709,  20.49,   6.68,   6.29
06/07/2007 12:28:51, 3830, 706,  26.83,   8.75,   6.28
06/07/2007 12:28:51, 3830, 707,   8.52,   2.78,   6.27
06/07/2007 12:28:51, 3830, 708,  24.24,   7.91,   6.28
06/07/2007 12:28:51, 3830, 709,  20.53,   6.70,   6.29
06/07/2007 12:29:51, 3830, 706,  26.81,   8.74,   6.28
06/07/2007 12:29:52, 3830, 707,   8.52,   2.78,   6.27
06/07/2007 12:29:52, 3830, 708,  24.27,   7.92,   6.28
06/07/2007 12:29:52, 3830, 709,  20.40,   6.65,   6.29
06/07/2007 12:30:52, 3830, 706,  26.79,   8.74,   6.28
06/07/2007 12:30:52, 3830, 707,   8.51,   2.77,   6.27
06/07/2007 12:30:52, 3830, 708,  24.24,   7.91,   6.28
06/07/2007 12:30:52, 3830, 709,  20.44,   6.67,   6.29
06/07/2007 12:31:51, 3830, 706,  26.80,   8.74,   6.28
06/07/2007 12:31:51, 3830, 707,   8.54,   2.78,   6.27
06/07/2007 12:31:51, 3830, 708,  24.27,   7.92,   6.28
06/07/2007 12:31:51, 3830, 709,  20.39,   6.65,   6.29
06/07/2007 12:32:52, 3830, 706,  26.79,   8.74,   6.28
06/07/2007 12:32:52, 3830, 707,   8.52,   2.78,   6.27
06/07/2007 12:32:52, 3830, 708,  24.24,   7.91,   6.28
06/07/2007 12:32:52, 3830, 709,  20.27,   6.61,   6.29
06/07/2007 12:33:52, 3830, 706,  26.77,   8.73,   6.28
06/07/2007 12:33:52, 3830, 707,   8.54,   2.78,   6.27
06/07/2007 12:33:52, 3830, 708,  24.27,   7.92,   6.28
06/07/2007 12:33:52, 3830, 709,  20.21,   6.59,   6.29
06/07/2007 12:34:51, 3830, 706,  26.77,   8.73,   6.28
06/07/2007 12:34:51, 3830, 707,   8.51,   2.77,   6.27
06/07/2007 12:34:51, 3830, 708,  24.25,   7.91,   6.28
06/07/2007 12:34:51, 3830, 709,  20.34,   6.63,   6.29
06/07/2007 12:35:52, 3830, 706,  26.78,   8.73,   6.28
06/07/2007 12:35:52, 3830, 707,   8.54,   2.78,   6.27
06/07/2007 12:35:52, 3830, 708,  24.26,   7.91,   6.28
06/07/2007 12:35:52, 3830, 709,  20.25,   6.60,   6.29
06/07/2007 12:36:52, 3830, 706,  26.87,   8.76,   6.28
06/07/2007 12:36:52, 3830, 707,   8.52,   2.78,   6.27
06/07/2007 12:36:52, 3830, 708,  24.26,   7.91,   6.27
06/07/2007 12:36:52, 3830, 709,  20.35,   6.64,   6.29
06/07/2007 12:37:51, 3830, 706,  26.85,   8.76,   6.28
06/07/2007 12:37:51, 3830, 707,   8.53,   2.78,   6.27
06/07/2007 12:37:51, 3830, 708,  24.27,   7.92,   6.27
06/07/2007 12:37:51, 3830, 709,  20.27,   6.61,   6.29
06/07/2007 12:38:51, 3830, 706,  26.82,   8.75,   6.27
06/07/2007 12:38:52, 3830, 707,   8.54,   2.78,   6.26
06/07/2007 12:38:52, 3830, 708,  24.25,   7.91,   6.27
06/07/2007 12:38:52, 3830, 709,  20.33,   6.63,   6.29
06/07/2007 12:39:52, 3830, 706,  26.81,   8.74,   6.27
06/07/2007 12:39:52, 3830, 707,   8.56,   2.79,   6.26
06/07/2007 12:39:52, 3830, 708,  24.28,   7.92,   6.27
06/07/2007 12:39:52, 3830, 709,  20.25,   6.61,   6.29
06/07/2007 12:40:52, 3830, 706,  26.87,   8.76,   6.27
06/07/2007 12:40:52, 3830, 707,   8.54,   2.78,   6.26
06/07/2007 12:40:52, 3830, 708,  24.25,   7.91,   6.27
06/07/2007 12:40:53, 3830, 709,  20.39,   6.65,   6.29
06/07/2007 12:41:51, 3830, 706,  26.80,   8.74,   6.27
06/07/2007 12:41:51, 3830, 707,   8.55,   2.79,   6.26
06/07/2007 12:41:51, 3830, 708,  24.27,   7.92,   6.27
06/07/2007 12:41:51, 3830, 709,  20.37,   6.64,   6.29
06/07/2007 12:42:52, 3830, 706,  26.74,   8.72,   6.27
06/07/2007 12:42:52, 3830, 707,   8.54,   2.78,   6.26
06/07/2007 12:42:52, 3830, 708,  24.26,   7.91,   6.27
06/07/2007 12:42:52, 3830, 709,  20.44,   6.67,   6.29
06/07/2007 12:43:52, 3830, 706,  26.70,   8.71,   6.27
06/07/2007 12:43:52, 3830, 707,   8.54,   2.78,   6.26
06/07/2007 12:43:52, 3830, 708,  24.28,   7.92,   6.27
06/07/2007 12:43:52, 3830, 709,  20.41,   6.66,   6.28
06/07/2007 12:44:51, 3830, 706,  26.71,   8.71,   6.27
06/07/2007 12:44:51, 3830, 707,   8.52,   2.78,   6.26
06/07/2007 12:44:51, 3830, 708,  24.26,   7.91,   6.27
06/07/2007 12:44:51, 3830, 709,  20.59,   6.72,   6.28
06/07/2007 12:45:52, 3830, 706,  26.69,   8.70,   6.27
06/07/2007 12:45:52, 3830, 707,   8.51,   2.77,   6.26
06/07/2007 12:45:52, 3830, 708,  24.29,   7.92,   6.27
06/07/2007 12:45:52, 3830, 709,  20.34,   6.63,   6.28
06/07/2007 12:46:52, 3830, 706,  26.68,   8.70,   6.27
06/07/2007 12:46:52, 3830, 707,   8.50,   2.77,   6.26
06/07/2007 12:46:52, 3830, 708,  24.26,   7.91,   6.27
06/07/2007 12:46:52, 3830, 709,  20.36,   6.64,   6.28
06/07/2007 12:47:51, 3830, 706,  26.71,   8.71,   6.27
06/07/2007 12:47:51, 3830, 707,   8.52,   2.77,   6.26
06/07/2007 12:47:51, 3830, 708,  24.28,   7.92,   6.27
06/07/2007 12:47:51, 3830, 709,  20.30,   6.62,   6.28
06/07/2007 12:48:51, 3830, 706,  26.67,   8.70,   6.27
06/07/2007 12:48:51, 3830, 707,   8.52,   2.77,   6.26
06/07/2007 12:48:52, 3830, 708,  24.26,   7.91,   6.27
06/07/2007 12:48:52, 3830, 709,  20.34,   6.63,   6.28
06/07/2007 12:49:52, 3830, 706,  26.69,   8.70,   6.27
06/07/2007 12:49:52, 3830, 707,   8.54,   2.78,   6.25
06/07/2007 12:49:52, 3830, 708,  24.29,   7.92,   6.27
06/07/2007 12:49:52, 3830, 709,  20.31,   6.62,   6.28
06/07/2007 12:50:52, 3830, 706,  26.68,   8.70,   6.26
06/07/2007 12:50:53, 3830, 707,   8.53,   2.78,   6.25
06/07/2007 12:50:53, 3830, 708,  24.27,   7.91,   6.26
06/07/2007 12:50:53, 3830, 709,  20.34,   6.63,   6.28
06/07/2007 12:51:51, 3830, 706,  26.71,   8.71,   6.26
06/07/2007 12:51:51, 3830, 707,   8.54,   2.78,   6.25
06/07/2007 12:51:51, 3830, 708,  24.29,   7.92,   6.26
06/07/2007 12:51:51, 3830, 709,  20.33,   6.63,   6.27
06/07/2007 12:52:52, 3830, 706,  26.75,   8.72,   6.26
06/07/2007 12:52:52, 3830, 707,   8.53,   2.78,   6.25
06/07/2007 12:52:52, 3830, 708,  24.28,   7.91,   6.26
06/07/2007 12:52:52, 3830, 709,  20.35,   6.63,   6.27
06/07/2007 12:53:52, 3830, 706,  26.74,   8.72,   6.26
06/07/2007 12:53:52, 3830, 707,   8.54,   2.78,   6.25
06/07/2007 12:53:52, 3830, 708,  24.30,   7.92,   6.26
06/07/2007 12:53:52, 3830, 709,  20.25,   6.60,   6.27
06/07/2007 12:54:51, 3830, 706,  26.71,   8.71,   6.25
06/07/2007 12:54:51, 3830, 707,   8.53,   2.78,   6.24
06/07/2007 12:54:51, 3830, 708,  24.27,   7.91,   6.25
06/07/2007 12:54:51, 3830, 709,  20.34,   6.63,   6.27
06/07/2007 12:55:52, 3830, 706,  26.69,   8.70,   6.25
06/07/2007 12:55:52, 3830, 707,   8.53,   2.78,   6.24
06/07/2007 12:55:52, 3830, 708,  24.30,   7.92,   6.25
06/07/2007 12:55:52, 3830, 709,  20.37,   6.64,   6.26
06/07/2007 12:56:52, 3830, 706,  26.66,   8.69,   6.25
06/07/2007 12:56:52, 3830, 707,   8.52,   2.78,   6.24
06/07/2007 12:56:52, 3830, 708,  24.28,   7.91,   6.25
06/07/2007 12:56:52, 3830, 709,  20.44,   6.66,   6.26
06/07/2007 12:57:51, 3830, 706,  26.68,   8.70,   6.25
06/07/2007 12:57:51, 3830, 707,   8.54,   2.78,   6.24
06/07/2007 12:57:51, 3830, 708,  24.30,   7.92,   6.25
06/07/2007 12:57:51, 3830, 709,  20.39,   6.65,   6.26
06/07/2007 12:58:51, 3830, 706,  26.68,   8.70,   6.24
06/07/2007 12:58:51, 3830, 707,   8.53,   2.78,   6.23
06/07/2007 12:58:51, 3830, 708,  24.28,   7.91,   6.24
06/07/2007 12:58:51, 3830, 709,  20.50,   6.68,   6.26
06/07/2007 12:59:52, 3830, 706,  26.66,   8.69,   6.24
06/07/2007 12:59:52, 3830, 707,   8.54,   2.78,   6.23
06/07/2007 12:59:52, 3830, 708,  24.30,   7.92,   6.24
06/07/2007 12:59:52, 3830, 709,  20.39,   6.65,   6.26
06/07/2007 13:00:52, 3830, 706,  26.66,   8.69,   6.24
06/07/2007 13:00:52, 3830, 707,   8.53,   2.78,   6.23
06/07/2007 13:00:52, 3830, 708,  24.29,   7.91,   6.24
06/07/2007 13:00:52, 3830, 709,  20.45,   6.66,   6.25
06/07/2007 13:01:51, 3830, 706,  26.63,   8.68,   6.24
06/07/2007 13:01:51, 3830, 707,   8.55,   2.78,   6.23
06/07/2007 13:01:51, 3830, 708,  24.31,   7.92,   6.24
06/07/2007 13:01:51, 3830, 709,  20.40,   6.65,   6.25
06/07/2007 13:02:51, 3830, 706,  26.63,   8.68,   6.24
06/07/2007 13:02:51, 3830, 707,   8.54,   2.78,   6.23
06/07/2007 13:02:52, 3830, 708,  24.29,   7.92,   6.24
06/07/2007 13:02:52, 3830, 709,  20.41,   6.65,   6.25
06/07/2007 13:03:52, 3830, 706,  26.63,   8.68,   6.24
06/07/2007 13:03:52, 3830, 707,   8.56,   2.79,   6.23
06/07/2007 13:03:52, 3830, 708,  24.32,   7.92,   6.24
06/07/2007 13:03:52, 3830, 709,  20.32,   6.62,   6.25
06/07/2007 13:04:52, 3830, 706,  26.69,   8.70,   6.23
06/07/2007 13:04:52, 3830, 707,   8.55,   2.78,   6.22
06/07/2007 13:04:52, 3830, 708,  24.29,   7.92,   6.23
06/07/2007 13:04:52, 3830, 709,  20.45,   6.67,   6.25
06/07/2007 13:05:51, 3830, 706,  26.66,   8.69,   6.23
06/07/2007 13:05:51, 3830, 707,   8.55,   2.78,   6.22
06/07/2007 13:05:51, 3830, 708,  24.31,   7.92,   6.23
06/07/2007 13:05:51, 3830, 709,  20.41,   6.65,   6.25
06/07/2007 13:06:51, 3830, 706,  26.65,   8.68,   6.23
06/07/2007 13:06:51, 3830, 707,   8.53,   2.78,   6.22
06/07/2007 13:06:51, 3830, 708,  24.29,   7.91,   6.23
06/07/2007 13:06:52, 3830, 709,  20.48,   6.68,   6.25
06/07/2007 13:07:52, 3830, 706,  26.63,   8.68,   6.23
06/07/2007 13:07:52, 3830, 707,   8.53,   2.78,   6.22
06/07/2007 13:07:52, 3830, 708,  24.32,   7.92,   6.23
06/07/2007 13:07:52, 3830, 709,  20.41,   6.65,   6.25
06/07/2007 13:08:52, 3830, 706,  26.60,   8.67,   6.23
06/07/2007 13:08:52, 3830, 707,   8.53,   2.78,   6.22
06/07/2007 13:08:52, 3830, 708,  24.29,   7.91,   6.23
06/07/2007 13:08:52, 3830, 709,  20.63,   6.72,   6.24
06/07/2007 13:09:51, 3830, 706,  26.59,   8.66,   6.23
06/07/2007 13:09:51, 3830, 707,   8.55,   2.78,   6.22
06/07/2007 13:09:51, 3830, 708,  24.32,   7.92,   6.23
06/07/2007 13:09:51, 3830, 709,  20.54,   6.69,   6.24
06/07/2007 13:10:51, 3830, 706,  26.60,   8.67,   6.23
06/07/2007 13:10:51, 3830, 707,   8.54,   2.78,   6.22
06/07/2007 13:10:51, 3830, 708,  24.29,   7.91,   6.23
06/07/2007 13:10:52, 3830, 709,  20.51,   6.68,   6.24
06/07/2007 13:11:52, 3830, 706,  26.58,   8.66,   6.23
06/07/2007 13:11:52, 3830, 707,   8.54,   2.78,   6.22
06/07/2007 13:11:52, 3830, 708,  24.32,   7.92,   6.23
06/07/2007 13:11:52, 3830, 709,  20.42,   6.65,   6.24
06/07/2007 13:12:52, 3830, 706,  26.57,   8.66,   6.23
06/07/2007 13:12:52, 3830, 707,   8.53,   2.78,   6.22
06/07/2007 13:12:52, 3830, 708,  24.31,   7.92,   6.23
06/07/2007 13:12:52, 3830, 709,  20.50,   6.68,   6.24
06/07/2007 13:13:51, 3830, 706,  26.56,   8.65,   6.23
06/07/2007 13:13:51, 3830, 707,   8.55,   2.78,   6.22
06/07/2007 13:13:51, 3830, 708,  24.32,   7.92,   6.23
06/07/2007 13:13:51, 3830, 709,  20.37,   6.64,   6.24
06/07/2007 13:14:51, 3830, 706,  26.55,   8.65,   6.23
06/07/2007 13:14:51, 3830, 707,   8.54,   2.78,   6.22
06/07/2007 13:14:51, 3830, 708,  24.30,   7.92,   6.23
06/07/2007 13:14:51, 3830, 709,  20.45,   6.67,   6.24
06/07/2007 13:15:52, 3830, 706,  26.58,   8.66,   6.23
06/07/2007 13:15:52, 3830, 707,   8.55,   2.78,   6.22
06/07/2007 13:15:52, 3830, 708,  24.34,   7.93,   6.23
06/07/2007 13:15:52, 3830, 709,  20.40,   6.65,   6.24
06/07/2007 13:16:52, 3830, 706,  26.59,   8.66,   6.23
06/07/2007 13:16:52, 3830, 707,   8.56,   2.79,   6.22
06/07/2007 13:16:52, 3830, 708,  24.30,   7.92,   6.23
06/07/2007 13:16:52, 3830, 709,  20.53,   6.69,   6.24
06/07/2007 13:17:51, 3830, 706,  26.59,   8.66,   6.23
06/07/2007 13:17:51, 3830, 707,   8.56,   2.78,   6.22
06/07/2007 13:17:51, 3830, 708,  24.33,   7.93,   6.23
06/07/2007 13:17:52, 3830, 709,  20.58,   6.71,   6.24
06/07/2007 13:18:52, 3830, 706,  26.60,   8.67,   6.23
06/07/2007 13:18:52, 3830, 707,   8.55,   2.78,   6.22
06/07/2007 13:18:52, 3830, 708,  24.30,   7.92,   6.23
06/07/2007 13:18:52, 3830, 709,  20.75,   6.76,   6.24
06/07/2007 13:19:52, 3830, 706,  26.61,   8.67,   6.23
06/07/2007 13:19:52, 3830, 707,   8.58,   2.79,   6.22
06/07/2007 13:19:52, 3830, 708,  24.33,   7.92,   6.23
06/07/2007 13:19:52, 3830, 709,  20.54,   6.69,   6.24
06/07/2007 13:20:51, 3830, 706,  26.67,   8.69,   6.23
06/07/2007 13:20:51, 3830, 707,   8.55,   2.78,   6.22
06/07/2007 13:20:51, 3830, 708,  24.31,   7.92,   6.23
06/07/2007 13:20:51, 3830, 709,  20.55,   6.70,   6.24
06/07/2007 13:21:52, 3830, 706,  26.70,   8.70,   6.23
06/07/2007 13:21:52, 3830, 707,   8.57,   2.79,   6.22
06/07/2007 13:21:52, 3830, 708,  24.33,   7.92,   6.23
06/07/2007 13:21:52, 3830, 709,  20.45,   6.66,   6.24
06/07/2007 13:22:52, 3830, 706,  26.72,   8.71,   6.23
06/07/2007 13:22:52, 3830, 707,   8.57,   2.79,   6.22
06/07/2007 13:22:52, 3830, 708,  24.31,   7.92,   6.23
06/07/2007 13:22:52, 3830, 709,  20.35,   6.63,   6.24
06/07/2007 13:23:51, 3830, 706,  26.69,   8.69,   6.23
06/07/2007 13:23:51, 3830, 707,   8.56,   2.79,   6.22
06/07/2007 13:23:51, 3830, 708,  24.34,   7.93,   6.23
06/07/2007 13:23:51, 3830, 709,  20.13,   6.56,   6.24
06/07/2007 13:24:52, 3830, 706,  26.60,   8.67,   6.23
06/07/2007 13:24:52, 3830, 707,   8.55,   2.78,   6.21
06/07/2007 13:24:52, 3830, 708,  24.31,   7.92,   6.23
06/07/2007 13:24:52, 3830, 709,  20.19,   6.58,   6.24
06/07/2007 13:25:52, 3830, 706,  26.58,   8.66,   6.23
06/07/2007 13:25:52, 3830, 707,   8.55,   2.78,   6.22
06/07/2007 13:25:52, 3830, 708,  24.34,   7.93,   6.23
06/07/2007 13:25:52, 3830, 709,  20.16,   6.57,   6.24
06/07/2007 13:26:51, 3830, 706,  26.56,   8.65,   6.23
06/07/2007 13:26:51, 3830, 707,   8.54,   2.78,   6.21
06/07/2007 13:26:51, 3830, 708,  24.31,   7.92,   6.23
06/07/2007 13:26:51, 3830, 709,  20.31,   6.62,   6.24
06/07/2007 13:27:52, 3830, 706,  26.54,   8.65,   6.23
06/07/2007 13:27:52, 3830, 707,   8.56,   2.79,   6.21
06/07/2007 13:27:52, 3830, 708,  24.34,   7.93,   6.23
06/07/2007 13:27:52, 3830, 709,  20.27,   6.61,   6.24
06/07/2007 13:28:52, 3830, 706,  26.51,   8.64,   6.23
06/07/2007 13:28:52, 3830, 707,   8.54,   2.78,   6.21
06/07/2007 13:28:52, 3830, 708,  24.31,   7.92,   6.23
06/07/2007 13:28:52, 3830, 709,  20.39,   6.64,   6.24
06/07/2007 13:29:51, 3830, 706,  26.54,   8.65,   6.23
06/07/2007 13:29:51, 3830, 707,   8.55,   2.78,   6.21
06/07/2007 13:29:51, 3830, 708,  24.33,   7.93,   6.23
06/07/2007 13:29:51, 3830, 709,  20.31,   6.62,   6.24
06/07/2007 13:30:52, 3830, 706,  26.56,   8.65,   6.23
06/07/2007 13:30:52, 3830, 707,   8.54,   2.78,   6.21
06/07/2007 13:30:52, 3830, 708,  24.31,   7.92,   6.23
06/07/2007 13:30:52, 3830, 709,  20.44,   6.66,   6.24
06/07/2007 13:31:52, 3830, 706,  26.54,   8.65,   6.23
06/07/2007 13:31:52, 3830, 707,   8.55,   2.78,   6.21
06/07/2007 13:31:52, 3830, 708,  24.34,   7.93,   6.23
06/07/2007 13:31:52, 3830, 709,  20.35,   6.63,   6.24
06/07/2007 13:32:51, 3830, 706,  26.58,   8.66,   6.23
06/07/2007 13:32:51, 3830, 707,   8.55,   2.78,   6.21
06/07/2007 13:32:51, 3830, 708,  24.32,   7.92,   6.22
06/07/2007 13:32:51, 3830, 709,  20.44,   6.66,   6.24
06/07/2007 13:33:52, 3830, 706,  26.58,   8.66,   6.23
06/07/2007 13:33:52, 3830, 707,   8.55,   2.78,   6.21
06/07/2007 13:33:52, 3830, 708,  24.34,   7.93,   6.23
06/07/2007 13:33:52, 3830, 709,  20.30,   6.61,   6.24
06/07/2007 13:34:52, 3830, 706,  26.59,   8.66,   6.23
06/07/2007 13:34:52, 3830, 707,   8.54,   2.78,   6.21
06/07/2007 13:34:52, 3830, 708,  24.32,   7.92,   6.23
06/07/2007 13:34:52, 3830, 709,  20.30,   6.61,   6.24
06/07/2007 13:35:51, 3830, 706,  26.56,   8.65,   6.23
06/07/2007 13:35:51, 3830, 707,   8.55,   2.78,   6.21
06/07/2007 13:35:51, 3830, 708,  24.35,   7.93,   6.23
06/07/2007 13:35:51, 3830, 709,  20.27,   6.60,   6.24
06/07/2007 13:36:52, 3830, 706,  26.52,   8.64,   6.23
06/07/2007 13:36:52, 3830, 707,   8.54,   2.78,   6.21
06/07/2007 13:36:52, 3830, 708,  24.32,   7.92,   6.23
06/07/2007 13:36:52, 3830, 709,  20.36,   6.63,   6.24
06/07/2007 13:37:52, 3830, 706,  26.54,   8.65,   6.23
06/07/2007 13:37:52, 3830, 707,   8.56,   2.78,   6.21
06/07/2007 13:37:52, 3830, 708,  24.34,   7.93,   6.23
06/07/2007 13:37:52, 3830, 709,  20.28,   6.61,   6.24
06/07/2007 13:38:51, 3830, 706,  26.54,   8.65,   6.23
06/07/2007 13:38:51, 3830, 707,   8.54,   2.78,   6.21
06/07/2007 13:38:51, 3830, 708,  24.32,   7.92,   6.22
06/07/2007 13:38:51, 3830, 709,  20.46,   6.67,   6.24
06/07/2007 13:39:52, 3830, 706,  26.52,   8.64,   6.23
06/07/2007 13:39:52, 3830, 707,   8.56,   2.79,   6.21
06/07/2007 13:39:52, 3830, 708,  24.35,   7.93,   6.22
06/07/2007 13:39:52, 3830, 709,  20.41,   6.65,   6.24
06/07/2007 13:40:52, 3830, 706,  26.56,   8.65,   6.23
06/07/2007 13:40:52, 3830, 707,   8.56,   2.79,   6.21
06/07/2007 13:40:52, 3830, 708,  24.33,   7.93,   6.22
06/07/2007 13:40:52, 3830, 709,  20.50,   6.68,   6.24
06/07/2007 13:41:51, 3830, 706,  26.55,   8.65,   6.23
06/07/2007 13:41:51, 3830, 707,   8.56,   2.79,   6.21
06/07/2007 13:41:51, 3830, 708,  24.36,   7.93,   6.22
06/07/2007 13:41:52, 3830, 709,  20.42,   6.65,   6.24
06/07/2007 13:42:52, 3830, 706,  26.49,   8.63,   6.23
06/07/2007 13:42:52, 3830, 707,   8.54,   2.78,   6.21
06/07/2007 13:42:52, 3830, 708,  24.33,   7.93,   6.22
06/07/2007 13:42:52, 3830, 709,  20.49,   6.68,   6.24
06/07/2007 13:43:52, 3830, 706,  26.50,   8.63,   6.23
06/07/2007 13:43:52, 3830, 707,   8.55,   2.78,   6.21
06/07/2007 13:43:52, 3830, 708,  24.35,   7.93,   6.22
06/07/2007 13:43:52, 3830, 709,  20.44,   6.66,   6.24
06/07/2007 13:44:51, 3830, 706,  26.51,   8.64,   6.23
06/07/2007 13:44:51, 3830, 707,   8.55,   2.78,   6.21
06/07/2007 13:44:51, 3830, 708,  24.33,   7.93,   6.22
06/07/2007 13:44:51, 3830, 709,  20.53,   6.69,   6.24
06/07/2007 13:45:52, 3830, 706,  26.51,   8.64,   6.23
06/07/2007 13:45:52, 3830, 707,   8.59,   2.80,   6.21
06/07/2007 13:45:52, 3830, 708,  24.35,   7.93,   6.22
06/07/2007 13:45:52, 3830, 709,  20.41,   6.65,   6.24
06/07/2007 13:46:52, 3830, 706,  26.53,   8.64,   6.23
06/07/2007 13:46:52, 3830, 707,   8.57,   2.79,   6.21
06/07/2007 13:46:52, 3830, 708,  24.32,   7.92,   6.22
06/07/2007 13:46:52, 3830, 709,  20.47,   6.67,   6.24
06/07/2007 13:47:51, 3830, 706,  26.51,   8.64,   6.23
06/07/2007 13:47:51, 3830, 707,   8.58,   2.79,   6.21
06/07/2007 13:47:51, 3830, 708,  24.35,   7.93,   6.22
06/07/2007 13:47:51, 3830, 709,  20.33,   6.62,   6.24
06/07/2007 13:48:52, 3830, 706,  26.48,   8.63,   6.23
06/07/2007 13:48:52, 3830, 707,   8.57,   2.79,   6.21
06/07/2007 13:48:52, 3830, 708,  24.34,   7.93,   6.22
06/07/2007 13:48:52, 3830, 709,  20.42,   6.65,   6.24
06/07/2007 13:49:52, 3830, 706,  26.46,   8.62,   6.23
06/07/2007 13:49:52, 3830, 707,   8.56,   2.79,   6.21
06/07/2007 13:49:52, 3830, 708,  24.36,   7.94,   6.22
06/07/2007 13:49:52, 3830, 709,  20.31,   6.62,   6.24
06/07/2007 13:50:51, 3830, 706,  26.48,   8.63,   6.23
06/07/2007 13:50:51, 3830, 707,   8.55,   2.78,   6.21
06/07/2007 13:50:51, 3830, 708,  24.34,   7.93,   6.22
06/07/2007 13:50:51, 3830, 709,  20.31,   6.62,   6.24
06/07/2007 13:51:52, 3830, 706,  26.46,   8.62,   6.23
06/07/2007 13:51:52, 3830, 707,   8.56,   2.78,   6.21
06/07/2007 13:51:52, 3830, 708,  24.36,   7.93,   6.22
06/07/2007 13:51:52, 3830, 709,  20.13,   6.56,   6.24
06/07/2007 13:52:52, 3830, 706,  26.47,   8.62,   6.23
06/07/2007 13:52:52, 3830, 707,   8.55,   2.78,   6.21
06/07/2007 13:52:52, 3830, 708,  24.34,   7.93,   6.22
06/07/2007 13:52:52, 3830, 709,  20.20,   6.58,   6.24
06/07/2007 13:53:51, 3830, 706,  26.39,   8.60,   6.23
06/07/2007 13:53:51, 3830, 707,   8.56,   2.79,   6.21
06/07/2007 13:53:51, 3830, 708,  24.36,   7.93,   6.22
06/07/2007 13:53:51, 3830, 709,  20.21,   6.58,   6.24
06/07/2007 13:54:52, 3830, 706,  26.42,   8.61,   6.23
06/07/2007 13:54:52, 3830, 707,   8.55,   2.78,   6.21
06/07/2007 13:54:52, 3830, 708,  24.34,   7.93,   6.22
06/07/2007 13:54:52, 3830, 709,  20.37,   6.64,   6.24
06/07/2007 13:55:52, 3830, 706,  26.39,   8.60,   6.23
06/07/2007 13:55:52, 3830, 707,   8.56,   2.79,   6.21
06/07/2007 13:55:52, 3830, 708,  24.36,   7.93,   6.22
06/07/2007 13:55:52, 3830, 709,  20.30,   6.62,   6.24
06/07/2007 13:56:51, 3830, 706,  26.47,   8.62,   6.23
06/07/2007 13:56:51, 3830, 707,   8.55,   2.78,   6.21
06/07/2007 13:56:51, 3830, 708,  24.34,   7.93,   6.22
06/07/2007 13:56:51, 3830, 709,  20.35,   6.63,   6.24
06/07/2007 13:57:52, 3830, 706,  26.43,   8.61,   6.23
06/07/2007 13:57:52, 3830, 707,   8.56,   2.79,   6.21
06/07/2007 13:57:52, 3830, 708,  24.37,   7.94,   6.22
06/07/2007 13:57:52, 3830, 709,  20.29,   6.61,   6.24
06/07/2007 13:58:52, 3830, 706,  26.45,   8.62,   6.23
06/07/2007 13:58:52, 3830, 707,   8.56,   2.79,   6.21
06/07/2007 13:58:52, 3830, 708,  24.34,   7.93,   6.22
06/07/2007 13:58:52, 3830, 709,  20.21,   6.59,   6.24
06/07/2007 13:59:51, 3830, 706,  26.43,   8.61,   6.23
06/07/2007 13:59:51, 3830, 707,   8.58,   2.79,   6.21
06/07/2007 13:59:51, 3830, 708,  24.37,   7.94,   6.22
06/07/2007 13:59:51, 3830, 709,  20.19,   6.58,   6.24
06/07/2007 14:00:51, 3830, 706,  26.41,   8.61,   6.23
06/07/2007 14:00:51, 3830, 707,   8.57,   2.79,   6.21
06/07/2007 14:00:52, 3830, 708,  24.35,   7.93,   6.23
06/07/2007 14:00:52, 3830, 709,  20.21,   6.59,   6.24
06/07/2007 14:01:52, 3830, 706,  26.39,   8.60,   6.23
06/07/2007 14:01:52, 3830, 707,   8.58,   2.79,   6.21
06/07/2007 14:01:52, 3830, 708,  24.37,   7.94,   6.23
06/07/2007 14:01:52, 3830, 709,  20.01,   6.52,   6.24
06/07/2007 14:02:52, 3830, 706,  26.37,   8.59,   6.23
06/07/2007 14:02:52, 3830, 707,   8.56,   2.79,   6.21
06/07/2007 14:02:52, 3830, 708,  24.35,   7.93,   6.23
06/07/2007 14:02:52, 3830, 709,  20.20,   6.58,   6.24
06/07/2007 14:03:51, 3830, 706,  26.35,   8.59,   6.23
06/07/2007 14:03:51, 3830, 707,   8.58,   2.79,   6.21
06/07/2007 14:03:51, 3830, 708,  24.37,   7.94,   6.23
06/07/2007 14:03:51, 3830, 709,  20.16,   6.57,   6.24
06/07/2007 14:04:51, 3830, 706,  26.35,   8.59,   6.23
06/07/2007 14:04:51, 3830, 707,   8.57,   2.79,   6.21
06/07/2007 14:04:52, 3830, 708,  24.36,   7.93,   6.23
06/07/2007 14:04:52, 3830, 709,  20.24,   6.60,   6.24
06/07/2007 14:05:52, 3830, 706,  26.40,   8.60,   6.23
06/07/2007 14:05:52, 3830, 707,   8.58,   2.79,   6.22
06/07/2007 14:05:52, 3830, 708,  24.37,   7.94,   6.23
06/07/2007 14:05:52, 3830, 709,  20.12,   6.56,   6.24
06/07/2007 14:06:52, 3830, 706,  26.41,   8.60,   6.23
06/07/2007 14:06:52, 3830, 707,   8.56,   2.79,   6.22
06/07/2007 14:06:52, 3830, 708,  24.36,   7.93,   6.23
06/07/2007 14:06:52, 3830, 709,  20.16,   6.57,   6.24
06/07/2007 14:07:51, 3830, 706,  26.42,   8.61,   6.23
06/07/2007 14:07:51, 3830, 707,   8.58,   2.79,   6.22
06/07/2007 14:07:51, 3830, 708,  24.37,   7.94,   6.23
06/07/2007 14:07:51, 3830, 709,  20.12,   6.56,   6.24
06/07/2007 14:08:51, 3830, 706,  26.42,   8.61,   6.23
06/07/2007 14:08:51, 3830, 707,   8.57,   2.79,   6.22
06/07/2007 14:08:51, 3830, 708,  24.36,   7.93,   6.23
06/07/2007 14:08:52, 3830, 709,  20.13,   6.56,   6.24
06/07/2007 14:09:52, 3830, 706,  26.42,   8.61,   6.23
06/07/2007 14:09:52, 3830, 707,   8.58,   2.79,   6.22
06/07/2007 14:09:52, 3830, 708,  24.39,   7.94,   6.23
06/07/2007 14:09:52, 3830, 709,  20.06,   6.54,   6.25
06/07/2007 14:10:52, 3830, 706,  26.41,   8.61,   6.23
06/07/2007 14:10:52, 3830, 707,   8.57,   2.79,   6.22
06/07/2007 14:10:52, 3830, 708,  24.36,   7.94,   6.23
06/07/2007 14:10:52, 3830, 709,  20.15,   6.57,   6.25
06/07/2007 14:11:51, 3830, 706,  26.40,   8.60,   6.23
06/07/2007 14:11:51, 3830, 707,   8.57,   2.79,   6.22
06/07/2007 14:11:51, 3830, 708,  24.37,   7.94,   6.23
06/07/2007 14:11:51, 3830, 709,  20.06,   6.54,   6.25
06/07/2007 14:12:51, 3830, 706,  26.37,   8.59,   6.24
06/07/2007 14:12:51, 3830, 707,   8.58,   2.79,   6.22
06/07/2007 14:12:51, 3830, 708,  24.36,   7.94,   6.23
06/07/2007 14:12:51, 3830, 709,  20.18,   6.58,   6.25
06/07/2007 14:13:52, 3830, 706,  26.36,   8.59,   6.24
06/07/2007 14:13:52, 3830, 707,   8.60,   2.80,   6.22
06/07/2007 14:13:52, 3830, 708,  24.38,   7.94,   6.23
06/07/2007 14:13:52, 3830, 709,  20.17,   6.57,   6.25
06/07/2007 14:14:52, 3830, 706,  26.36,   8.59,   6.24
06/07/2007 14:14:52, 3830, 707,   8.58,   2.79,   6.22
06/07/2007 14:14:52, 3830, 708,  24.36,   7.94,   6.23
06/07/2007 14:14:52, 3830, 709,  20.21,   6.59,   6.25
06/07/2007 14:15:51, 3830, 706,  26.34,   8.59,   6.24
06/07/2007 14:15:51, 3830, 707,   8.58,   2.79,   6.22
06/07/2007 14:15:51, 3830, 708,  24.38,   7.94,   6.24
06/07/2007 14:15:51, 3830, 709,  20.19,   6.58,   6.25
06/07/2007 14:16:51, 3830, 706,  26.30,   8.57,   6.24
06/07/2007 14:16:51, 3830, 707,   8.57,   2.79,   6.22
06/07/2007 14:16:51, 3830, 708,  24.36,   7.94,   6.24
06/07/2007 14:16:51, 3830, 709,  20.22,   6.59,   6.25
06/07/2007 14:17:52, 3830, 706,  26.31,   8.58,   6.24
06/07/2007 14:17:52, 3830, 707,   8.60,   2.80,   6.22
06/07/2007 14:17:52, 3830, 708,  24.39,   7.95,   6.24
06/07/2007 14:17:52, 3830, 709,  20.12,   6.56,   6.25
06/07/2007 14:18:52, 3830, 706,  26.31,   8.57,   6.24
06/07/2007 14:18:52, 3830, 707,   8.59,   2.80,   6.22
06/07/2007 14:18:52, 3830, 708,  24.36,   7.94,   6.24
06/07/2007 14:18:52, 3830, 709,  20.15,   6.57,   6.25
06/07/2007 14:19:51, 3830, 706,  26.29,   8.57,   6.24
06/07/2007 14:19:51, 3830, 707,   8.60,   2.80,   6.23
06/07/2007 14:19:52, 3830, 708,  24.39,   7.95,   6.24
06/07/2007 14:19:52, 3830, 709,  20.07,   6.54,   6.26
06/07/2007 14:20:52, 3830, 706,  26.25,   8.55,   6.24
06/07/2007 14:20:52, 3830, 707,   8.57,   2.79,   6.23
06/07/2007 14:20:52, 3830, 708,  24.37,   7.94,   6.24
06/07/2007 14:20:52, 3830, 709,  20.15,   6.57,   6.26
06/07/2007 14:21:52, 3830, 706,  26.25,   8.55,   6.24
06/07/2007 14:21:52, 3830, 707,   8.58,   2.79,   6.23
06/07/2007 14:21:52, 3830, 708,  24.39,   7.95,   6.24
06/07/2007 14:21:52, 3830, 709,  20.09,   6.55,   6.26
06/07/2007 14:22:51, 3830, 706,  26.29,   8.57,   6.25
06/07/2007 14:22:51, 3830, 707,   8.58,   2.79,   6.23
06/07/2007 14:22:51, 3830, 708,  24.36,   7.94,   6.24
06/07/2007 14:22:51, 3830, 709,  20.22,   6.59,   6.26
06/07/2007 14:23:52, 3830, 706,  26.30,   8.57,   6.25
06/07/2007 14:23:52, 3830, 707,   8.62,   2.81,   6.23
06/07/2007 14:23:52, 3830, 708,  24.39,   7.95,   6.25
06/07/2007 14:23:52, 3830, 709,  20.17,   6.57,   6.26
06/07/2007 14:24:52, 3830, 706,  26.27,   8.56,   6.25
06/07/2007 14:24:52, 3830, 707,   8.61,   2.80,   6.23
06/07/2007 14:24:52, 3830, 708,  24.36,   7.94,   6.25
06/07/2007 14:24:52, 3830, 709,  20.41,   6.65,   6.26
06/07/2007 14:25:51, 3830, 706,  26.29,   8.57,   6.25
06/07/2007 14:25:51, 3830, 707,   8.59,   2.80,   6.23
06/07/2007 14:25:51, 3830, 708,  24.39,   7.95,   6.25
06/07/2007 14:25:51, 3830, 709,  20.26,   6.60,   6.26
06/07/2007 14:26:52, 3830, 706,  26.36,   8.59,   6.25
06/07/2007 14:26:52, 3830, 707,   8.58,   2.79,   6.23
06/07/2007 14:26:52, 3830, 708,  24.37,   7.94,   6.25
06/07/2007 14:26:52, 3830, 709,  20.31,   6.62,   6.26
06/07/2007 14:27:52, 3830, 706,  26.35,   8.59,   6.25
06/07/2007 14:27:52, 3830, 707,   8.58,   2.79,   6.24
06/07/2007 14:27:52, 3830, 708,  24.39,   7.95,   6.25
06/07/2007 14:27:52, 3830, 709,  20.21,   6.59,   6.27
06/07/2007 14:28:51, 3830, 706,  26.27,   8.56,   6.25
06/07/2007 14:28:51, 3830, 707,   8.58,   2.79,   6.24
06/07/2007 14:28:51, 3830, 708,  24.37,   7.95,   6.25
06/07/2007 14:28:51, 3830, 709,  20.28,   6.61,   6.27
06/07/2007 14:29:52, 3830, 706,  26.25,   8.56,   6.26
06/07/2007 14:29:52, 3830, 707,   8.62,   2.81,   6.24
06/07/2007 14:29:52, 3830, 708,  24.40,   7.95,   6.25
06/07/2007 14:29:52, 3830, 709,  20.24,   6.60,   6.27
06/07/2007 14:30:52, 3830, 706,  26.22,   8.55,   6.26
06/07/2007 14:30:52, 3830, 707,   8.59,   2.80,   6.24
06/07/2007 14:30:52, 3830, 708,  24.38,   7.95,   6.25
06/07/2007 14:30:52, 3830, 709,  20.33,   6.63,   6.27
06/07/2007 14:31:51, 3830, 706,  26.24,   8.55,   6.26
06/07/2007 14:31:51, 3830, 707,   8.60,   2.80,   6.24
06/07/2007 14:31:51, 3830, 708,  24.40,   7.95,   6.26
06/07/2007 14:31:51, 3830, 709,  20.22,   6.59,   6.27
06/07/2007 14:32:52, 3830, 706,  26.30,   8.57,   6.26
06/07/2007 14:32:52, 3830, 707,   8.58,   2.79,   6.24
06/07/2007 14:32:52, 3830, 708,  24.38,   7.95,   6.26
06/07/2007 14:32:52, 3830, 709,  20.30,   6.62,   6.27
06/07/2007 14:33:52, 3830, 706,  26.30,   8.57,   6.26
06/07/2007 14:33:52, 3830, 707,   8.59,   2.80,   6.24
06/07/2007 14:33:52, 3830, 708,  24.41,   7.96,   6.26
06/07/2007 14:33:52, 3830, 709,  20.22,   6.59,   6.27
06/07/2007 14:34:51, 3830, 706,  26.27,   8.56,   6.26
06/07/2007 14:34:51, 3830, 707,   8.58,   2.79,   6.24
06/07/2007 14:34:51, 3830, 708,  24.39,   7.95,   6.26
06/07/2007 14:34:51, 3830, 709,  20.27,   6.61,   6.28
06/07/2007 14:35:52, 3830, 706,  26.26,   8.56,   6.26
06/07/2007 14:35:52, 3830, 707,   8.60,   2.80,   6.25
06/07/2007 14:35:52, 3830, 708,  24.40,   7.96,   6.26
06/07/2007 14:35:52, 3830, 709,  20.19,   6.59,   6.28
06/07/2007 14:36:52, 3830, 706,  26.26,   8.56,   6.27
06/07/2007 14:36:52, 3830, 707,   8.59,   2.80,   6.25
06/07/2007 14:36:52, 3830, 708,  24.39,   7.95,   6.26
06/07/2007 14:36:52, 3830, 709,  20.26,   6.61,   6.28
06/07/2007 14:37:51, 3830, 706,  26.28,   8.57,   6.27
06/07/2007 14:37:51, 3830, 707,   8.63,   2.81,   6.25
06/07/2007 14:37:51, 3830, 708,  24.41,   7.96,   6.27
06/07/2007 14:37:52, 3830, 709,  20.22,   6.59,   6.28
06/07/2007 14:38:52, 3830, 706,  26.30,   8.58,   6.27
06/07/2007 14:38:52, 3830, 707,   8.60,   2.80,   6.25
06/07/2007 14:38:52, 3830, 708,  24.39,   7.95,   6.27
06/07/2007 14:38:52, 3830, 709,  20.31,   6.63,   6.28
06/07/2007 14:39:51, 3830, 706,  26.34,   8.59,   6.27
06/07/2007 14:39:51, 3830, 707,   8.61,   2.80,   6.25
06/07/2007 14:39:51, 3830, 708,  24.41,   7.96,   6.27
06/07/2007 14:39:51, 3830, 709,  20.24,   6.60,   6.28
06/07/2007 14:40:52, 3830, 706,  26.36,   8.60,   6.27
06/07/2007 14:40:52, 3830, 707,   8.60,   2.80,   6.25
06/07/2007 14:40:52, 3830, 708,  24.39,   7.95,   6.27
06/07/2007 14:40:52, 3830, 709,  20.26,   6.61,   6.28
06/07/2007 14:41:52, 3830, 706,  26.31,   8.58,   6.27
06/07/2007 14:41:52, 3830, 707,   8.60,   2.80,   6.25
06/07/2007 14:41:52, 3830, 708,  24.42,   7.96,   6.27
06/07/2007 14:41:52, 3830, 709,  20.19,   6.59,   6.29
06/07/2007 14:42:51, 3830, 706,  26.22,   8.55,   6.27
06/07/2007 14:42:51, 3830, 707,   8.58,   2.80,   6.25
06/07/2007 14:42:51, 3830, 708,  24.39,   7.95,   6.27
06/07/2007 14:42:51, 3830, 709,  20.30,   6.62,   6.29
06/07/2007 14:43:52, 3830, 706,  26.22,   8.55,   6.27
06/07/2007 14:43:52, 3830, 707,   8.60,   2.80,   6.26
06/07/2007 14:43:52, 3830, 708,  24.41,   7.96,   6.27
06/07/2007 14:43:52, 3830, 709,  20.12,   6.56,   6.29
06/07/2007 14:44:52, 3830, 706,  26.25,   8.56,   6.28
06/07/2007 14:44:52, 3830, 707,   8.59,   2.80,   6.26
06/07/2007 14:44:52, 3830, 708,  24.38,   7.95,   6.27
06/07/2007 14:44:52, 3830, 709,  20.11,   6.56,   6.29
06/07/2007 14:45:51, 3830, 706,  26.25,   8.56,   6.28
06/07/2007 14:45:51, 3830, 707,   8.61,   2.81,   6.26
06/07/2007 14:45:51, 3830, 708,  24.41,   7.96,   6.27
06/07/2007 14:45:51, 3830, 709,  20.10,   6.56,   6.29
06/07/2007 14:46:52, 3830, 706,  26.11,   8.52,   6.28
06/07/2007 14:46:52, 3830, 707,   8.60,   2.80,   6.26
06/07/2007 14:46:52, 3830, 708,  24.39,   7.96,   6.28
06/07/2007 14:46:52, 3830, 709,  20.22,   6.60,   6.29
06/07/2007 14:47:52, 3830, 706,  26.13,   8.52,   6.28
06/07/2007 14:47:52, 3830, 707,   8.62,   2.81,   6.26
06/07/2007 14:47:52, 3830, 708,  24.42,   7.96,   6.28
06/07/2007 14:47:52, 3830, 709,  20.13,   6.57,   6.29
06/07/2007 14:48:51, 3830, 706,  26.10,   8.51,   6.28
06/07/2007 14:48:51, 3830, 707,   8.61,   2.81,   6.26
06/07/2007 14:48:51, 3830, 708,  24.40,   7.96,   6.28
06/07/2007 14:48:51, 3830, 709,  20.22,   6.60,   6.29
06/07/2007 14:49:52, 3830, 706,  26.10,   8.51,   6.28
06/07/2007 14:49:52, 3830, 707,   8.64,   2.82,   6.26
06/07/2007 14:49:52, 3830, 708,  24.42,   7.96,   6.28
06/07/2007 14:49:52, 3830, 709,  20.13,   6.57,   6.29
06/07/2007 14:50:52, 3830, 706,  26.11,   8.52,   6.28
06/07/2007 14:50:52, 3830, 707,   8.62,   2.81,   6.26
06/07/2007 14:50:52, 3830, 708,  24.40,   7.96,   6.28
06/07/2007 14:50:52, 3830, 709,  20.25,   6.61,   6.30
06/07/2007 14:51:51, 3830, 706,  26.13,   8.53,   6.28
06/07/2007 14:51:51, 3830, 707,   8.65,   2.82,   6.26
06/07/2007 14:51:51, 3830, 708,  24.42,   7.97,   6.28
06/07/2007 14:51:52, 3830, 709,  20.18,   6.59,   6.30
06/07/2007 14:52:52, 3830, 706,  26.18,   8.54,   6.28
06/07/2007 14:52:52, 3830, 707,   8.62,   2.81,   6.26
06/07/2007 14:52:52, 3830, 708,  24.40,   7.96,   6.28
06/07/2007 14:52:52, 3830, 709,  20.31,   6.63,   6.30
06/07/2007 14:53:52, 3830, 706,  26.16,   8.54,   6.29
06/07/2007 14:53:52, 3830, 707,   8.65,   2.82,   6.27
06/07/2007 14:53:52, 3830, 708,  24.42,   7.97,   6.28
06/07/2007 14:53:52, 3830, 709,  20.26,   6.61,   6.30
06/07/2007 14:54:51, 3830, 706,  26.18,   8.54,   6.29
06/07/2007 14:54:51, 3830, 707,   8.62,   2.81,   6.27
06/07/2007 14:54:51, 3830, 708,  24.41,   7.96,   6.28
06/07/2007 14:54:51, 3830, 709,  20.34,   6.64,   6.30
06/07/2007 14:55:51, 3830, 706,  26.21,   8.55,   6.29
06/07/2007 14:55:51, 3830, 707,   8.63,   2.81,   6.27
06/07/2007 14:55:52, 3830, 708,  24.43,   7.97,   6.29
06/07/2007 14:55:52, 3830, 709,  20.20,   6.59,   6.30
06/07/2007 14:56:52, 3830, 706,  26.21,   8.55,   6.29
06/07/2007 14:56:52, 3830, 707,   8.61,   2.80,   6.27
06/07/2007 14:56:52, 3830, 708,  24.41,   7.96,   6.29
06/07/2007 14:56:52, 3830, 709,  20.25,   6.61,   6.30
06/07/2007 14:57:52, 3830, 706,  26.19,   8.54,   6.29
06/07/2007 14:57:52, 3830, 707,   8.61,   2.81,   6.27
06/07/2007 14:57:52, 3830, 708,  24.44,   7.97,   6.29
06/07/2007 14:57:52, 3830, 709,  20.13,   6.57,   6.30
06/07/2007 14:58:51, 3830, 706,  26.15,   8.53,   6.29
06/07/2007 14:58:51, 3830, 707,   8.61,   2.81,   6.27
06/07/2007 14:58:51, 3830, 708,  24.40,   7.96,   6.29
06/07/2007 14:58:51, 3830, 709,  20.24,   6.60,   6.31
06/07/2007 14:59:52, 3830, 706,  26.15,   8.53,   6.29
06/07/2007 14:59:52, 3830, 707,   8.62,   2.81,   6.27
06/07/2007 14:59:52, 3830, 708,  24.43,   7.97,   6.29
06/07/2007 14:59:52, 3830, 709,  20.18,   6.59,   6.31
06/07/2007 15:00:52, 3830, 706,  26.12,   8.52,   6.30
06/07/2007 15:00:52, 3830, 707,   8.61,   2.80,   6.27
06/07/2007 15:00:52, 3830, 708,  24.41,   7.97,   6.29
06/07/2007 15:00:52, 3830, 709,  20.23,   6.60,   6.31
06/07/2007 15:01:51, 3830, 706,  26.03,   8.49,   6.30
06/07/2007 15:01:51, 3830, 707,   8.61,   2.81,   6.28
06/07/2007 15:01:51, 3830, 708,  24.43,   7.97,   6.29
06/07/2007 15:01:51, 3830, 709,  20.18,   6.59,   6.31
06/07/2007 15:02:52, 3830, 706,  26.04,   8.50,   6.30
06/07/2007 15:02:52, 3830, 707,   8.60,   2.80,   6.28
06/07/2007 15:02:52, 3830, 708,  24.41,   7.97,   6.30
06/07/2007 15:02:52, 3830, 709,  20.24,   6.61,   6.31
06/07/2007 15:03:51, 3830, 706,  26.04,   8.50,   6.30
06/07/2007 15:03:51, 3830, 707,   8.61,   2.81,   6.28
06/07/2007 15:03:51, 3830, 708,  24.44,   7.97,   6.30
06/07/2007 15:03:51, 3830, 709,  20.15,   6.58,   6.31
06/07/2007 15:04:52, 3830, 706,  26.08,   8.51,   6.30
06/07/2007 15:04:52, 3830, 707,   8.60,   2.80,   6.28
06/07/2007 15:04:52, 3830, 708,  24.41,   7.97,   6.30
06/07/2007 15:04:52, 3830, 709,  20.23,   6.60,   6.31
06/07/2007 15:05:52, 3830, 706,  26.08,   8.51,   6.30
06/07/2007 15:05:52, 3830, 707,   8.62,   2.81,   6.28
06/07/2007 15:05:52, 3830, 708,  24.45,   7.98,   6.30
06/07/2007 15:05:52, 3830, 709,  20.12,   6.57,   6.32
06/07/2007 15:06:51, 3830, 706,  26.12,   8.52,   6.30
06/07/2007 15:06:51, 3830, 707,   8.62,   2.81,   6.28
06/07/2007 15:06:51, 3830, 708,  24.43,   7.97,   6.30
06/07/2007 15:06:51, 3830, 709,  20.28,   6.62,   6.32
06/07/2007 15:07:52, 3830, 706,  26.12,   8.53,   6.31
06/07/2007 15:07:52, 3830, 707,   8.61,   2.81,   6.28
06/07/2007 15:07:52, 3830, 708,  24.44,   7.98,   6.30
06/07/2007 15:07:52, 3830, 709,  20.19,   6.59,   6.32
06/07/2007 15:08:52, 3830, 706,  26.14,   8.53,   6.31
06/07/2007 15:08:52, 3830, 707,   8.62,   2.81,   6.29
06/07/2007 15:08:52, 3830, 708,  24.41,   7.97,   6.30
06/07/2007 15:08:52, 3830, 709,  20.26,   6.61,   6.32
06/07/2007 15:09:51, 3830, 706,  26.14,   8.53,   6.31
06/07/2007 15:09:51, 3830, 707,   8.64,   2.82,   6.29
06/07/2007 15:09:51, 3830, 708,  24.44,   7.98,   6.31
06/07/2007 15:09:51, 3830, 709,  20.22,   6.60,   6.32
06/07/2007 15:10:52, 3830, 706,  26.16,   8.54,   6.31
06/07/2007 15:10:52, 3830, 707,   8.63,   2.81,   6.29
06/07/2007 15:10:52, 3830, 708,  24.42,   7.97,   6.31
06/07/2007 15:10:52, 3830, 709,  20.30,   6.63,   6.32
06/07/2007 15:11:52, 3830, 706,  26.14,   8.53,   6.31
06/07/2007 15:11:52, 3830, 707,   8.63,   2.81,   6.29
06/07/2007 15:11:52, 3830, 708,  24.44,   7.98,   6.31
06/07/2007 15:11:52, 3830, 709,  20.10,   6.56,   6.32
06/07/2007 15:12:51, 3830, 706,  26.16,   8.54,   6.31
06/07/2007 15:12:51, 3830, 707,   8.61,   2.81,   6.29
06/07/2007 15:12:51, 3830, 708,  24.42,   7.97,   6.31
06/07/2007 15:12:51, 3830, 709,  20.16,   6.58,   6.32
06/07/2007 15:13:52, 3830, 706,  26.13,   8.53,   6.31
06/07/2007 15:13:52, 3830, 707,   8.62,   2.81,   6.29
06/07/2007 15:13:52, 3830, 708,  24.45,   7.98,   6.31
06/07/2007 15:13:52, 3830, 709,  20.01,   6.53,   6.33
06/07/2007 15:14:52, 3830, 706,  26.09,   8.52,   6.32
06/07/2007 15:14:52, 3830, 707,   8.61,   2.81,   6.29
06/07/2007 15:14:52, 3830, 708,  24.43,   7.97,   6.31
06/07/2007 15:14:52, 3830, 709,  20.07,   6.55,   6.33
06/07/2007 15:15:51, 3830, 706,  26.09,   8.52,   6.32
06/07/2007 15:15:51, 3830, 707,   8.63,   2.81,   6.29
06/07/2007 15:15:51, 3830, 708,  24.45,   7.98,   6.31
06/07/2007 15:15:51, 3830, 709,  20.01,   6.53,   6.33
06/07/2007 15:16:52, 3830, 706,  26.11,   8.52,   6.32
06/07/2007 15:16:52, 3830, 707,   8.62,   2.81,   6.29
06/07/2007 15:16:52, 3830, 708,  24.44,   7.98,   6.31
06/07/2007 15:16:52, 3830, 709,  20.10,   6.56,   6.33
06/07/2007 15:17:52, 3830, 706,  26.08,   8.51,   6.32
06/07/2007 15:17:52, 3830, 707,   8.65,   2.82,   6.30
06/07/2007 15:17:52, 3830, 708,  24.45,   7.98,   6.31
06/07/2007 15:17:52, 3830, 709,  20.09,   6.56,   6.33
06/07/2007 15:18:51, 3830, 706,  26.06,   8.51,   6.32
06/07/2007 15:18:51, 3830, 707,   8.62,   2.81,   6.30
06/07/2007 15:18:51, 3830, 708,  24.44,   7.98,   6.31
06/07/2007 15:18:51, 3830, 709,  20.25,   6.61,   6.33
06/07/2007 15:19:52, 3830, 706,  26.01,   8.49,   6.32
06/07/2007 15:19:52, 3830, 707,   8.63,   2.81,   6.30
06/07/2007 15:19:52, 3830, 708,  24.46,   7.98,   6.32
06/07/2007 15:19:52, 3830, 709,  20.21,   6.60,   6.33
06/07/2007 15:20:52, 3830, 706,  26.01,   8.49,   6.32
06/07/2007 15:20:52, 3830, 707,   8.60,   2.81,   6.30
06/07/2007 15:20:52, 3830, 708,  24.43,   7.98,   6.32
06/07/2007 15:20:52, 3830, 709,  20.40,   6.66,   6.33
06/07/2007 15:21:51, 3830, 706,  25.98,   8.48,   6.32
06/07/2007 15:21:51, 3830, 707,   8.62,   2.81,   6.30
06/07/2007 15:21:51, 3830, 708,  24.46,   7.99,   6.32
06/07/2007 15:21:51, 3830, 709,  20.05,   6.55,   6.33
06/07/2007 15:22:52, 3830, 706,  26.04,   8.50,   6.32
06/07/2007 15:22:52, 3830, 707,   8.62,   2.81,   6.30
06/07/2007 15:22:52, 3830, 708,  24.44,   7.98,   6.32
06/07/2007 15:22:52, 3830, 709,  20.00,   6.53,   6.33
06/07/2007 15:23:52, 3830, 706,  26.05,   8.51,   6.32
06/07/2007 15:23:52, 3830, 707,   8.65,   2.82,   6.30
06/07/2007 15:23:52, 3830, 708,  24.47,   7.99,   6.32
06/07/2007 15:23:52, 3830, 709,  19.94,   6.51,   6.34
06/07/2007 15:24:51, 3830, 706,  26.05,   8.51,   6.32
06/07/2007 15:24:51, 3830, 707,   8.64,   2.82,   6.30
06/07/2007 15:24:51, 3830, 708,  24.44,   7.98,   6.32
06/07/2007 15:24:51, 3830, 709,  19.99,   6.53,   6.34
06/07/2007 15:25:51, 3830, 706,  26.05,   8.50,   6.32
06/07/2007 15:25:51, 3830, 707,   8.65,   2.82,   6.30
06/07/2007 15:25:51, 3830, 708,  24.46,   7.99,   6.32
06/07/2007 15:25:52, 3830, 709,  19.93,   6.51,   6.34
06/07/2007 15:26:52, 3830, 706,  26.03,   8.50,   6.32
06/07/2007 15:26:52, 3830, 707,   8.63,   2.81,   6.30
06/07/2007 15:26:52, 3830, 708,  24.44,   7.98,   6.32
06/07/2007 15:26:52, 3830, 709,  19.98,   6.52,   6.34
06/07/2007 15:27:52, 3830, 706,  26.00,   8.49,   6.32
06/07/2007 15:27:52, 3830, 707,   8.63,   2.82,   6.30
06/07/2007 15:27:52, 3830, 708,  24.47,   7.99,   6.32
06/07/2007 15:27:52, 3830, 709,  20.00,   6.53,   6.34
06/07/2007 15:28:51, 3830, 706,  26.01,   8.49,   6.32
06/07/2007 15:28:51, 3830, 707,   8.62,   2.81,   6.30
06/07/2007 15:28:51, 3830, 708,  24.46,   7.99,   6.32
06/07/2007 15:28:51, 3830, 709,  20.08,   6.56,   6.34
06/07/2007 15:29:52, 3830, 706,  25.99,   8.49,   6.32
06/07/2007 15:29:52, 3830, 707,   8.64,   2.82,   6.30
06/07/2007 15:29:52, 3830, 708,  24.48,   7.99,   6.32
06/07/2007 15:29:52, 3830, 709,  20.01,   6.53,   6.34
06/07/2007 15:30:52, 3830, 706,  26.02,   8.50,   6.32
06/07/2007 15:30:52, 3830, 707,   8.63,   2.81,   6.30
06/07/2007 15:30:52, 3830, 708,  24.46,   7.98,   6.32
06/07/2007 15:30:52, 3830, 709,  20.12,   6.57,   6.33
06/07/2007 15:31:51, 3830, 706,  26.00,   8.49,   6.32
06/07/2007 15:31:51, 3830, 707,   8.63,   2.81,   6.30
06/07/2007 15:31:51, 3830, 708,  24.48,   7.99,   6.32
06/07/2007 15:31:51, 3830, 709,  20.07,   6.56,   6.33
06/07/2007 15:32:52, 3830, 706,  25.99,   8.49,   6.32
06/07/2007 15:32:52, 3830, 707,   8.63,   2.81,   6.30
06/07/2007 15:32:52, 3830, 708,  24.47,   7.99,   6.32
06/07/2007 15:32:52, 3830, 709,  20.15,   6.58,   6.33
06/07/2007 15:33:52, 3830, 706,  25.96,   8.48,   6.32
06/07/2007 15:33:52, 3830, 707,   8.63,   2.82,   6.30
06/07/2007 15:33:52, 3830, 708,  24.49,   8.00,   6.32
06/07/2007 15:33:52, 3830, 709,  20.13,   6.57,   6.33
06/07/2007 15:34:51, 3830, 706,  25.93,   8.47,   6.32
06/07/2007 15:34:51, 3830, 707,   8.63,   2.81,   6.30
06/07/2007 15:34:51, 3830, 708,  24.48,   7.99,   6.32
06/07/2007 15:34:51, 3830, 709,  20.26,   6.61,   6.33
06/07/2007 15:35:51, 3830, 706,  25.96,   8.48,   6.32
06/07/2007 15:35:51, 3830, 707,   8.65,   2.82,   6.30
06/07/2007 15:35:51, 3830, 708,  24.50,   8.00,   6.32
06/07/2007 15:35:52, 3830, 709,  20.19,   6.59,   6.33
06/07/2007 15:36:52, 3830, 706,  26.01,   8.49,   6.32
06/07/2007 15:36:52, 3830, 707,   8.63,   2.81,   6.30
06/07/2007 15:36:52, 3830, 708,  24.48,   7.99,   6.32
06/07/2007 15:36:52, 3830, 709,  20.32,   6.64,   6.33
06/07/2007 15:37:52, 3830, 706,  26.01,   8.49,   6.32
06/07/2007 15:37:52, 3830, 707,   8.65,   2.82,   6.30
06/07/2007 15:37:52, 3830, 708,  24.50,   8.00,   6.32
06/07/2007 15:37:52, 3830, 709,  20.23,   6.61,   6.33
06/07/2007 15:38:51, 3830, 706,  26.01,   8.49,   6.32
06/07/2007 15:38:51, 3830, 707,   8.63,   2.82,   6.30
06/07/2007 15:38:51, 3830, 708,  24.48,   7.99,   6.31
06/07/2007 15:38:51, 3830, 709,  20.35,   6.64,   6.33
06/07/2007 15:39:51, 3830, 706,  25.99,   8.48,   6.32
06/07/2007 15:39:52, 3830, 707,   8.64,   2.82,   6.30
06/07/2007 15:39:52, 3830, 708,  24.49,   8.00,   6.31
06/07/2007 15:39:52, 3830, 709,  20.23,   6.61,   6.33
06/07/2007 15:40:52, 3830, 706,  26.01,   8.49,   6.32
06/07/2007 15:40:52, 3830, 707,   8.63,   2.81,   6.30
06/07/2007 15:40:52, 3830, 708,  24.48,   7.99,   6.31
06/07/2007 15:40:52, 3830, 709,  20.31,   6.63,   6.33
06/07/2007 15:41:52, 3830, 706,  26.02,   8.49,   6.32
06/07/2007 15:41:52, 3830, 707,   8.64,   2.82,   6.30
06/07/2007 15:41:52, 3830, 708,  24.50,   8.00,   6.31
06/07/2007 15:41:52, 3830, 709,  20.21,   6.60,   6.33
06/07/2007 15:42:51, 3830, 706,  26.01,   8.49,   6.32
06/07/2007 15:42:51, 3830, 707,   8.66,   2.82,   6.30
06/07/2007 15:42:51, 3830, 708,  24.48,   7.99,   6.31
06/07/2007 15:42:51, 3830, 709,  20.30,   6.63,   6.33
06/07/2007 15:43:52, 3830, 706,  26.01,   8.49,   6.32
06/07/2007 15:43:52, 3830, 707,   8.67,   2.83,   6.30
06/07/2007 15:43:52, 3830, 708,  24.50,   8.00,   6.31
06/07/2007 15:43:52, 3830, 709,  20.22,   6.60,   6.33
06/07/2007 15:44:52, 3830, 706,  26.01,   8.49,   6.32
06/07/2007 15:44:52, 3830, 707,   8.66,   2.82,   6.30
06/07/2007 15:44:52, 3830, 708,  24.48,   7.99,   6.31
06/07/2007 15:44:52, 3830, 709,  20.23,   6.60,   6.33
06/07/2007 15:45:51, 3830, 706,  26.02,   8.49,   6.32
06/07/2007 15:45:51, 3830, 707,   8.68,   2.83,   6.30
06/07/2007 15:45:51, 3830, 708,  24.51,   8.00,   6.31
06/07/2007 15:45:51, 3830, 709,  20.13,   6.57,   6.33
06/07/2007 15:46:52, 3830, 706,  26.01,   8.49,   6.32
06/07/2007 15:46:52, 3830, 707,   8.66,   2.82,   6.30
06/07/2007 15:46:52, 3830, 708,  24.49,   7.99,   6.31
06/07/2007 15:46:52, 3830, 709,  20.25,   6.61,   6.33
06/07/2007 15:47:52, 3830, 706,  25.99,   8.48,   6.32
06/07/2007 15:47:52, 3830, 707,   8.67,   2.83,   6.30
06/07/2007 15:47:52, 3830, 708,  24.52,   8.00,   6.31
06/07/2007 15:47:52, 3830, 709,  20.15,   6.58,   6.33
06/07/2007 15:48:51, 3830, 706,  26.02,   8.49,   6.32
06/07/2007 15:48:51, 3830, 707,   8.66,   2.82,   6.30
06/07/2007 15:48:51, 3830, 708,  24.50,   8.00,   6.31
06/07/2007 15:48:51, 3830, 709,  20.21,   6.60,   6.33
06/07/2007 15:49:52, 3830, 706,  26.00,   8.49,   6.31
06/07/2007 15:49:52, 3830, 707,   8.66,   2.82,   6.30
06/07/2007 15:49:52, 3830, 708,  24.52,   8.00,   6.31
06/07/2007 15:49:52, 3830, 709,  20.11,   6.56,   6.33
06/07/2007 15:50:52, 3830, 706,  25.95,   8.47,   6.31
06/07/2007 15:50:52, 3830, 707,   8.64,   2.82,   6.29
06/07/2007 15:50:52, 3830, 708,  24.50,   8.00,   6.31
06/07/2007 15:50:52, 3830, 709,  20.21,   6.60,   6.33
06/07/2007 15:51:51, 3830, 706,  25.93,   8.47,   6.31
06/07/2007 15:51:51, 3830, 707,   8.65,   2.82,   6.29
06/07/2007 15:51:51, 3830, 708,  24.53,   8.01,   6.31
06/07/2007 15:51:51, 3830, 709,  20.15,   6.58,   6.33
06/07/2007 15:52:51, 3830, 706,  25.98,   8.48,   6.31
06/07/2007 15:52:52, 3830, 707,   8.65,   2.82,   6.29
06/07/2007 15:52:52, 3830, 708,  24.51,   8.00,   6.31
06/07/2007 15:52:52, 3830, 709,  20.30,   6.63,   6.32
06/07/2007 15:53:52, 3830, 706,  25.98,   8.48,   6.31
06/07/2007 15:53:52, 3830, 707,   8.67,   2.83,   6.29
06/07/2007 15:53:52, 3830, 708,  24.52,   8.00,   6.31
06/07/2007 15:53:52, 3830, 709,  20.20,   6.60,   6.32
06/07/2007 15:54:52, 3830, 706,  25.94,   8.47,   6.31
06/07/2007 15:54:52, 3830, 707,   8.67,   2.83,   6.29
06/07/2007 15:54:52, 3830, 708,  24.51,   8.00,   6.31
06/07/2007 15:54:52, 3830, 709,  20.30,   6.63,   6.32
06/07/2007 15:55:51, 3830, 706,  25.92,   8.46,   6.31
06/07/2007 15:55:51, 3830, 707,   8.69,   2.83,   6.29
06/07/2007 15:55:51, 3830, 708,  24.53,   8.01,   6.31
06/07/2007 15:55:51, 3830, 709,  20.24,   6.61,   6.32
06/07/2007 15:56:51, 3830, 706,  25.98,   8.48,   6.31
06/07/2007 15:56:52, 3830, 707,   8.68,   2.83,   6.29
06/07/2007 15:56:52, 3830, 708,  24.51,   8.00,   6.31
06/07/2007 15:56:52, 3830, 709,  20.45,   6.68,   6.32
06/07/2007 15:57:52, 3830, 706,  25.93,   8.47,   6.31
06/07/2007 15:57:52, 3830, 707,   8.68,   2.83,   6.29
06/07/2007 15:57:52, 3830, 708,  24.54,   8.01,   6.31
06/07/2007 15:57:52, 3830, 709,  20.38,   6.65,   6.32
06/07/2007 15:58:52, 3830, 706,  25.92,   8.46,   6.31
06/07/2007 15:58:52, 3830, 707,   8.66,   2.82,   6.29
06/07/2007 15:58:52, 3830, 708,  24.52,   8.00,   6.31
06/07/2007 15:58:52, 3830, 709,  20.40,   6.66,   6.32
06/07/2007 15:59:51, 3830, 706,  25.92,   8.46,   6.31
06/07/2007 15:59:51, 3830, 707,   8.68,   2.83,   6.29
06/07/2007 15:59:51, 3830, 708,  24.54,   8.01,   6.31
06/07/2007 15:59:51, 3830, 709,  20.26,   6.61,   6.32
06/07/2007 16:00:51, 3830, 706,  25.94,   8.47,   6.31
06/07/2007 16:00:52, 3830, 707,   8.67,   2.83,   6.29
06/07/2007 16:00:52, 3830, 708,  24.53,   8.00,   6.30
06/07/2007 16:00:52, 3830, 709,  20.26,   6.61,   6.32
06/07/2007 16:01:52, 3830, 706,  25.94,   8.47,   6.31
06/07/2007 16:01:52, 3830, 707,   8.69,   2.83,   6.29
06/07/2007 16:01:52, 3830, 708,  24.54,   8.01,   6.30
06/07/2007 16:01:52, 3830, 709,  20.17,   6.58,   6.32
06/07/2007 16:02:52, 3830, 706,  25.99,   8.48,   6.31
06/07/2007 16:02:52, 3830, 707,   8.67,   2.83,   6.29
06/07/2007 16:02:52, 3830, 708,  24.53,   8.00,   6.30
06/07/2007 16:02:52, 3830, 709,  20.40,   6.66,   6.32
06/07/2007 16:03:51, 3830, 706,  26.03,   8.49,   6.31
06/07/2007 16:03:51, 3830, 707,   8.70,   2.84,   6.29
06/07/2007 16:03:51, 3830, 708,  24.55,   8.01,   6.30
06/07/2007 16:03:51, 3830, 709,  20.31,   6.63,   6.32
06/07/2007 16:04:51, 3830, 706,  26.09,   8.51,   6.31
06/07/2007 16:04:52, 3830, 707,   8.68,   2.83,   6.29
06/07/2007 16:04:52, 3830, 708,  24.52,   8.00,   6.30
06/07/2007 16:04:52, 3830, 709,  20.34,   6.64,   6.32
06/07/2007 16:05:52, 3830, 706,  26.04,   8.50,   6.31
06/07/2007 16:05:52, 3830, 707,   8.69,   2.83,   6.29
06/07/2007 16:05:52, 3830, 708,  24.54,   8.01,   6.30
06/07/2007 16:05:52, 3830, 709,  20.24,   6.61,   6.32
06/07/2007 16:06:51, 3830, 706,  26.06,   8.50,   6.30
06/07/2007 16:06:51, 3830, 707,   8.67,   2.83,   6.29
06/07/2007 16:06:51, 3830, 708,  24.53,   8.00,   6.30
06/07/2007 16:06:51, 3830, 709,  20.23,   6.60,   6.32
06/07/2007 16:07:52, 3830, 706,  26.01,   8.49,   6.30
06/07/2007 16:07:52, 3830, 707,   8.67,   2.83,   6.29
06/07/2007 16:07:52, 3830, 708,  24.54,   8.01,   6.30
06/07/2007 16:07:52, 3830, 709,  20.16,   6.58,   6.32
06/07/2007 16:08:52, 3830, 706,  25.95,   8.47,   6.30
06/07/2007 16:08:52, 3830, 707,   8.66,   2.82,   6.29
06/07/2007 16:08:52, 3830, 708,  24.53,   8.01,   6.30
06/07/2007 16:08:52, 3830, 709,  20.34,   6.64,   6.32
06/07/2007 16:09:51, 3830, 706,  25.96,   8.47,   6.30
06/07/2007 16:09:51, 3830, 707,   8.67,   2.83,   6.29
06/07/2007 16:09:51, 3830, 708,  24.55,   8.01,   6.30
06/07/2007 16:09:52, 3830, 709,  20.22,   6.60,   6.32
06/07/2007 16:10:52, 3830, 706,  25.98,   8.48,   6.30
06/07/2007 16:10:52, 3830, 707,   8.66,   2.82,   6.29
06/07/2007 16:10:52, 3830, 708,  24.54,   8.01,   6.30
06/07/2007 16:10:52, 3830, 709,  20.17,   6.58,   6.32
06/07/2007 16:11:52, 3830, 706,  25.97,   8.47,   6.30
06/07/2007 16:11:52, 3830, 707,   8.67,   2.83,   6.29
06/07/2007 16:11:52, 3830, 708,  24.56,   8.02,   6.30
06/07/2007 16:11:52, 3830, 709,  20.21,   6.60,   6.32
06/07/2007 16:12:51, 3830, 706,  25.99,   8.48,   6.30
06/07/2007 16:12:51, 3830, 707,   8.66,   2.82,   6.29
06/07/2007 16:12:51, 3830, 708,  24.54,   8.01,   6.30
06/07/2007 16:12:51, 3830, 709,  20.24,   6.61,   6.31
06/07/2007 16:13:52, 3830, 706,  25.94,   8.47,   6.30
06/07/2007 16:13:52, 3830, 707,   8.68,   2.83,   6.29
06/07/2007 16:13:52, 3830, 708,  24.56,   8.01,   6.30
06/07/2007 16:13:52, 3830, 709,  20.18,   6.59,   6.31
06/07/2007 16:14:52, 3830, 706,  25.92,   8.46,   6.30
06/07/2007 16:14:52, 3830, 707,   8.66,   2.82,   6.28
06/07/2007 16:14:52, 3830, 708,  24.55,   8.01,   6.30
06/07/2007 16:14:52, 3830, 709,  20.23,   6.60,   6.31
06/07/2007 16:15:51, 3830, 706,  25.92,   8.46,   6.30
06/07/2007 16:15:51, 3830, 707,   8.68,   2.83,   6.28
06/07/2007 16:15:51, 3830, 708,  24.57,   8.02,   6.30
06/07/2007 16:15:51, 3830, 709,  20.13,   6.57,   6.31
06/07/2007 16:16:52, 3830, 706,  25.83,   8.43,   6.30
06/07/2007 16:16:52, 3830, 707,   8.67,   2.83,   6.28
06/07/2007 16:16:52, 3830, 708,  24.55,   8.01,   6.30
06/07/2007 16:16:52, 3830, 709,  20.20,   6.59,   6.31
06/07/2007 16:17:52, 3830, 706,  25.87,   8.44,   6.30
06/07/2007 16:17:52, 3830, 707,   8.68,   2.83,   6.28
06/07/2007 16:17:52, 3830, 708,  24.58,   8.02,   6.30
06/07/2007 16:17:52, 3830, 709,  20.08,   6.55,   6.31
06/07/2007 16:18:51, 3830, 706,  25.85,   8.44,   6.30
06/07/2007 16:18:51, 3830, 707,   8.67,   2.83,   6.28
06/07/2007 16:18:51, 3830, 708,  24.56,   8.01,   6.30
06/07/2007 16:18:51, 3830, 709,  20.15,   6.58,   6.31
06/07/2007 16:19:52, 3830, 706,  25.82,   8.42,   6.30
06/07/2007 16:19:52, 3830, 707,   8.68,   2.83,   6.28
06/07/2007 16:19:52, 3830, 708,  24.57,   8.02,   6.30
06/07/2007 16:19:52, 3830, 709,  20.09,   6.56,   6.31
06/07/2007 16:20:52, 3830, 706,  25.82,   8.43,   6.30
06/07/2007 16:20:52, 3830, 707,   8.67,   2.83,   6.28
06/07/2007 16:20:52, 3830, 708,  24.55,   8.01,   6.30
06/07/2007 16:20:52, 3830, 709,  20.24,   6.61,   6.31
06/07/2007 16:21:51, 3830, 706,  25.83,   8.43,   6.30
06/07/2007 16:21:51, 3830, 707,   8.69,   2.83,   6.28
06/07/2007 16:21:51, 3830, 708,  24.57,   8.02,   6.30
06/07/2007 16:21:51, 3830, 709,  20.15,   6.58,   6.31
06/07/2007 16:22:51, 3830, 706,  25.87,   8.44,   6.30
06/07/2007 16:22:51, 3830, 707,   8.68,   2.83,   6.28
06/07/2007 16:22:52, 3830, 708,  24.56,   8.01,   6.30
06/07/2007 16:22:52, 3830, 709,  20.29,   6.62,   6.31
06/07/2007 16:23:52, 3830, 706,  25.83,   8.43,   6.30
06/07/2007 16:23:52, 3830, 707,   8.68,   2.83,   6.28
06/07/2007 16:23:52, 3830, 708,  24.58,   8.02,   6.30
06/07/2007 16:23:52, 3830, 709,  20.12,   6.57,   6.31
06/07/2007 16:24:52, 3830, 706,  25.86,   8.44,   6.30
06/07/2007 16:24:52, 3830, 707,   8.68,   2.83,   6.28
06/07/2007 16:24:52, 3830, 708,  24.56,   8.02,   6.30
06/07/2007 16:24:52, 3830, 709,  20.31,   6.63,   6.31
06/07/2007 16:25:51, 3830, 706,  25.86,   8.44,   6.30
06/07/2007 16:25:51, 3830, 707,   8.71,   2.84,   6.28
06/07/2007 16:25:51, 3830, 708,  24.60,   8.03,   6.30
06/07/2007 16:25:51, 3830, 709,  20.26,   6.61,   6.31
06/07/2007 16:26:51, 3830, 706,  25.91,   8.46,   6.30
06/07/2007 16:26:51, 3830, 707,   8.69,   2.83,   6.28
06/07/2007 16:26:51, 3830, 708,  24.57,   8.02,   6.30
06/07/2007 16:26:52, 3830, 709,  20.27,   6.62,   6.31
06/07/2007 16:27:52, 3830, 706,  25.91,   8.45,   6.30
06/07/2007 16:27:52, 3830, 707,   8.68,   2.83,   6.28
06/07/2007 16:27:52, 3830, 708,  24.59,   8.02,   6.29
06/07/2007 16:27:52, 3830, 709,  20.18,   6.59,   6.31
06/07/2007 16:28:52, 3830, 706,  25.95,   8.47,   6.30
06/07/2007 16:28:52, 3830, 707,   8.69,   2.83,   6.28
06/07/2007 16:28:52, 3830, 708,  24.57,   8.02,   6.29
06/07/2007 16:28:52, 3830, 709,  20.25,   6.61,   6.31
06/07/2007 16:29:51, 3830, 706,  25.91,   8.45,   6.30
06/07/2007 16:29:51, 3830, 707,   8.74,   2.85,   6.28
06/07/2007 16:29:51, 3830, 708,  24.60,   8.03,   6.29
06/07/2007 16:29:51, 3830, 709,  20.17,   6.58,   6.31
06/07/2007 16:30:51, 3830, 706,  25.87,   8.44,   6.30
06/07/2007 16:30:51, 3830, 707,   8.71,   2.84,   6.28
06/07/2007 16:30:52, 3830, 708,  24.57,   8.02,   6.29
06/07/2007 16:30:52, 3830, 709,  20.29,   6.62,   6.31
06/07/2007 16:31:52, 3830, 706,  25.83,   8.43,   6.30
06/07/2007 16:31:52, 3830, 707,   8.72,   2.84,   6.28
06/07/2007 16:31:52, 3830, 708,  24.59,   8.02,   6.29
06/07/2007 16:31:52, 3830, 709,  20.19,   6.59,   6.31
06/07/2007 16:32:52, 3830, 706,  25.83,   8.43,   6.30
06/07/2007 16:32:52, 3830, 707,   8.70,   2.84,   6.28
06/07/2007 16:32:52, 3830, 708,  24.57,   8.02,   6.29
06/07/2007 16:32:52, 3830, 709,  20.30,   6.63,   6.31
06/07/2007 16:33:51, 3830, 706,  25.80,   8.42,   6.30
06/07/2007 16:33:51, 3830, 707,   8.70,   2.84,   6.28
06/07/2007 16:33:51, 3830, 708,  24.59,   8.02,   6.29
06/07/2007 16:33:51, 3830, 709,  20.00,   6.53,   6.31
06/07/2007 16:34:52, 3830, 706,  25.82,   8.42,   6.30
06/07/2007 16:34:52, 3830, 707,   8.68,   2.83,   6.28
06/07/2007 16:34:52, 3830, 708,  24.57,   8.02,   6.29
06/07/2007 16:34:52, 3830, 709,  19.99,   6.52,   6.31
06/07/2007 16:35:52, 3830, 706,  25.81,   8.42,   6.30
06/07/2007 16:35:52, 3830, 707,   8.68,   2.83,   6.28
06/07/2007 16:35:52, 3830, 708,  24.60,   8.03,   6.29
06/07/2007 16:35:52, 3830, 709,  19.99,   6.52,   6.31
06/07/2007 16:36:51, 3830, 706,  25.85,   8.44,   6.29
06/07/2007 16:36:51, 3830, 707,   8.68,   2.83,   6.28
06/07/2007 16:36:51, 3830, 708,  24.58,   8.02,   6.29
06/07/2007 16:36:51, 3830, 709,  19.88,   6.49,   6.31
06/07/2007 16:37:52, 3830, 706,  25.84,   8.43,   6.29
06/07/2007 16:37:52, 3830, 707,   8.70,   2.83,   6.28
06/07/2007 16:37:52, 3830, 708,  24.61,   8.03,   6.29
06/07/2007 16:37:52, 3830, 709,  19.89,   6.49,   6.31
06/07/2007 16:38:52, 3830, 706,  25.83,   8.43,   6.29
06/07/2007 16:38:52, 3830, 707,   8.70,   2.83,   6.28
06/07/2007 16:38:52, 3830, 708,  24.58,   8.02,   6.29
06/07/2007 16:38:52, 3830, 709,  20.01,   6.53,   6.31
06/07/2007 16:39:51, 3830, 706,  25.79,   8.42,   6.29
06/07/2007 16:39:51, 3830, 707,   8.70,   2.83,   6.28
06/07/2007 16:39:51, 3830, 708,  24.60,   8.03,   6.29
06/07/2007 16:39:52, 3830, 709,  19.90,   6.50,   6.31
06/07/2007 16:40:52, 3830, 706,  25.78,   8.41,   6.29
06/07/2007 16:40:52, 3830, 707,   8.69,   2.83,   6.28
06/07/2007 16:40:52, 3830, 708,  24.59,   8.02,   6.29
06/07/2007 16:40:52, 3830, 709,  19.94,   6.51,   6.30
06/07/2007 16:41:52, 3830, 706,  25.78,   8.41,   6.29
06/07/2007 16:41:52, 3830, 707,   8.68,   2.83,   6.27
06/07/2007 16:41:52, 3830, 708,  24.61,   8.03,   6.29
06/07/2007 16:41:52, 3830, 709,  19.85,   6.48,   6.30
06/07/2007 16:42:51, 3830, 706,  25.81,   8.42,   6.29
06/07/2007 16:42:51, 3830, 707,   8.67,   2.82,   6.27
06/07/2007 16:42:51, 3830, 708,  24.59,   8.02,   6.29
06/07/2007 16:42:51, 3830, 709,  19.98,   6.52,   6.30
06/07/2007 16:43:52, 3830, 706,  25.81,   8.42,   6.29
06/07/2007 16:43:52, 3830, 707,   8.69,   2.83,   6.27
06/07/2007 16:43:52, 3830, 708,  24.61,   8.03,   6.29
06/07/2007 16:43:52, 3830, 709,  19.94,   6.51,   6.30
06/07/2007 16:44:52, 3830, 706,  25.83,   8.43,   6.29
06/07/2007 16:44:52, 3830, 707,   8.67,   2.83,   6.27
06/07/2007 16:44:52, 3830, 708,  24.59,   8.02,   6.29
06/07/2007 16:44:52, 3830, 709,  20.04,   6.54,   6.30
06/07/2007 16:45:51, 3830, 706,  25.83,   8.43,   6.29
06/07/2007 16:45:51, 3830, 707,   8.70,   2.84,   6.27
06/07/2007 16:45:51, 3830, 708,  24.61,   8.03,   6.29
06/07/2007 16:45:51, 3830, 709,  19.99,   6.52,   6.30
06/07/2007 16:46:52, 3830, 706,  25.86,   8.44,   6.29
06/07/2007 16:46:52, 3830, 707,   8.70,   2.83,   6.27
06/07/2007 16:46:52, 3830, 708,  24.60,   8.03,   6.29
06/07/2007 16:46:52, 3830, 709,  20.09,   6.56,   6.30
06/07/2007 16:47:52, 3830, 706,  25.83,   8.43,   6.29
06/07/2007 16:47:52, 3830, 707,   8.71,   2.84,   6.27
06/07/2007 16:47:52, 3830, 708,  24.63,   8.03,   6.29
06/07/2007 16:47:52, 3830, 709,  20.01,   6.53,   6.30
06/07/2007 16:48:51, 3830, 706,  25.85,   8.43,   6.29
06/07/2007 16:48:51, 3830, 707,   8.69,   2.83,   6.27
06/07/2007 16:48:51, 3830, 708,  24.61,   8.03,   6.28
06/07/2007 16:48:52, 3830, 709,  20.26,   6.61,   6.30
06/07/2007 16:49:52, 3830, 706,  25.85,   8.43,   6.29
06/07/2007 16:49:52, 3830, 707,   8.71,   2.84,   6.27
06/07/2007 16:49:52, 3830, 708,  24.63,   8.04,   6.28
06/07/2007 16:49:52, 3830, 709,  20.18,   6.58,   6.30
06/07/2007 16:50:51, 3830, 706,  25.88,   8.44,   6.29
06/07/2007 16:50:51, 3830, 707,   8.71,   2.84,   6.27
06/07/2007 16:50:51, 3830, 708,  24.61,   8.03,   6.28
06/07/2007 16:50:51, 3830, 709,  20.34,   6.64,   6.30
06/07/2007 16:51:52, 3830, 706,  25.83,   8.43,   6.29
06/07/2007 16:51:52, 3830, 707,   8.71,   2.84,   6.27
06/07/2007 16:51:52, 3830, 708,  24.64,   8.04,   6.28
06/07/2007 16:51:52, 3830, 709,  20.25,   6.61,   6.30
06/07/2007 16:52:52, 3830, 706,  25.84,   8.43,   6.29
06/07/2007 16:52:52, 3830, 707,   8.70,   2.84,   6.27
06/07/2007 16:52:52, 3830, 708,  24.61,   8.03,   6.28
06/07/2007 16:52:52, 3830, 709,  20.33,   6.63,   6.30
06/07/2007 16:53:51, 3830, 706,  25.81,   8.42,   6.29
06/07/2007 16:53:51, 3830, 707,   8.72,   2.84,   6.27
06/07/2007 16:53:51, 3830, 708,  24.63,   8.04,   6.28
06/07/2007 16:53:51, 3830, 709,  20.25,   6.61,   6.30
06/07/2007 16:54:52, 3830, 706,  25.88,   8.44,   6.28
06/07/2007 16:54:52, 3830, 707,   8.70,   2.83,   6.27
06/07/2007 16:54:52, 3830, 708,  24.61,   8.03,   6.28
06/07/2007 16:54:52, 3830, 709,  20.25,   6.61,   6.30
06/07/2007 16:55:52, 3830, 706,  25.90,   8.45,   6.28
06/07/2007 16:55:52, 3830, 707,   8.70,   2.83,   6.27
06/07/2007 16:55:52, 3830, 708,  24.64,   8.04,   6.28
06/07/2007 16:55:52, 3830, 709,  20.17,   6.58,   6.30
06/07/2007 16:56:51, 3830, 706,  25.90,   8.45,   6.28
06/07/2007 16:56:51, 3830, 707,   8.70,   2.83,   6.27
06/07/2007 16:56:51, 3830, 708,  24.62,   8.03,   6.28
06/07/2007 16:56:51, 3830, 709,  20.32,   6.63,   6.29
06/07/2007 16:57:52, 3830, 706,  25.88,   8.44,   6.28
06/07/2007 16:57:52, 3830, 707,   8.70,   2.83,   6.27
06/07/2007 16:57:52, 3830, 708,  24.64,   8.04,   6.28
06/07/2007 16:57:52, 3830, 709,  20.32,   6.63,   6.29
06/07/2007 16:58:52, 3830, 706,  25.84,   8.43,   6.28
06/07/2007 16:58:52, 3830, 707,   8.69,   2.83,   6.26
06/07/2007 16:58:52, 3830, 708,  24.62,   8.03,   6.28
06/07/2007 16:58:52, 3830, 709,  20.22,   6.60,   6.29
06/07/2007 16:59:51, 3830, 706,  25.82,   8.42,   6.28
06/07/2007 16:59:51, 3830, 707,   8.71,   2.84,   6.26
06/07/2007 16:59:51, 3830, 708,  24.66,   8.04,   6.28
06/07/2007 16:59:51, 3830, 709,  20.18,   6.58,   6.29
06/07/2007 17:00:52, 3830, 706,  25.97,   8.47,   6.28
06/07/2007 17:00:52, 3830, 707,   8.70,   2.83,   6.26
06/07/2007 17:00:52, 3830, 708,  24.63,   8.03,   6.28
06/07/2007 17:00:52, 3830, 709,  20.33,   6.63,   6.29
06/07/2007 17:01:52, 3830, 706,  25.96,   8.47,   6.28
06/07/2007 17:01:52, 3830, 707,   8.72,   2.84,   6.26
06/07/2007 17:01:52, 3830, 708,  24.65,   8.04,   6.28
06/07/2007 17:01:52, 3830, 709,  20.28,   6.62,   6.29
06/07/2007 17:02:51, 3830, 706,  25.96,   8.47,   6.28
06/07/2007 17:02:51, 3830, 707,   8.71,   2.84,   6.26
06/07/2007 17:02:51, 3830, 708,  24.63,   8.03,   6.28
06/07/2007 17:02:51, 3830, 709,  20.28,   6.62,   6.29
06/07/2007 17:03:52, 3830, 706,  25.88,   8.44,   6.28
06/07/2007 17:03:52, 3830, 707,   8.72,   2.84,   6.26
06/07/2007 17:03:52, 3830, 708,  24.65,   8.04,   6.27
06/07/2007 17:03:52, 3830, 709,  20.19,   6.59,   6.29
06/07/2007 17:04:52, 3830, 706,  25.88,   8.44,   6.28
06/07/2007 17:04:52, 3830, 707,   8.71,   2.84,   6.26
06/07/2007 17:04:52, 3830, 708,  24.63,   8.03,   6.27
06/07/2007 17:04:52, 3830, 709,  20.34,   6.63,   6.29
06/07/2007 17:05:51, 3830, 706,  25.83,   8.43,   6.28
06/07/2007 17:05:51, 3830, 707,   8.72,   2.84,   6.26
06/07/2007 17:05:51, 3830, 708,  24.66,   8.04,   6.27
06/07/2007 17:05:51, 3830, 709,  20.24,   6.60,   6.29
06/07/2007 17:06:52, 3830, 706,  25.80,   8.41,   6.27
06/07/2007 17:06:52, 3830, 707,   8.71,   2.84,   6.26
06/07/2007 17:06:52, 3830, 708,  24.64,   8.04,   6.27
06/07/2007 17:06:52, 3830, 709,  20.28,   6.61,   6.29
06/07/2007 17:07:52, 3830, 706,  25.80,   8.41,   6.27
06/07/2007 17:07:52, 3830, 707,   8.73,   2.84,   6.26
06/07/2007 17:07:52, 3830, 708,  24.67,   8.04,   6.27
06/07/2007 17:07:52, 3830, 709,  20.16,   6.58,   6.29
06/07/2007 17:08:51, 3830, 706,  25.78,   8.41,   6.27
06/07/2007 17:08:51, 3830, 707,   8.72,   2.84,   6.26
06/07/2007 17:08:51, 3830, 708,  24.64,   8.04,   6.27
06/07/2007 17:08:51, 3830, 709,  20.17,   6.58,   6.28
06/07/2007 17:09:52, 3830, 706,  25.75,   8.40,   6.27
06/07/2007 17:09:52, 3830, 707,   8.72,   2.84,   6.26
06/07/2007 17:09:52, 3830, 708,  24.66,   8.04,   6.27
06/07/2007 17:09:52, 3830, 709,  19.96,   6.51,   6.28
06/07/2007 17:10:52, 3830, 706,  25.77,   8.40,   6.27
06/07/2007 17:10:52, 3830, 707,   8.71,   2.84,   6.26
06/07/2007 17:10:52, 3830, 708,  24.64,   8.04,   6.27
06/07/2007 17:10:52, 3830, 709,  20.17,   6.58,   6.28
06/07/2007 17:11:51, 3830, 706,  25.74,   8.39,   6.27
06/07/2007 17:11:51, 3830, 707,   8.73,   2.84,   6.26
06/07/2007 17:11:51, 3830, 708,  24.67,   8.04,   6.27
06/07/2007 17:11:51, 3830, 709,  20.05,   6.54,   6.28
06/07/2007 17:12:51, 3830, 706,  25.74,   8.40,   6.27
06/07/2007 17:12:51, 3830, 707,   8.72,   2.84,   6.25
06/07/2007 17:12:51, 3830, 708,  24.65,   8.04,   6.27
06/07/2007 17:12:52, 3830, 709,  20.08,   6.55,   6.28
06/07/2007 17:13:52, 3830, 706,  25.76,   8.40,   6.27
06/07/2007 17:13:52, 3830, 707,   8.73,   2.84,   6.25
06/07/2007 17:13:52, 3830, 708,  24.67,   8.05,   6.27
06/07/2007 17:13:52, 3830, 709,  20.05,   6.54,   6.28
06/07/2007 17:14:51, 3830, 706,  25.79,   8.41,   6.27
06/07/2007 17:14:51, 3830, 707,   8.71,   2.84,   6.25
06/07/2007 17:14:51, 3830, 708,  24.65,   8.04,   6.27
06/07/2007 17:14:51, 3830, 709,  20.11,   6.56,   6.28
06/07/2007 17:15:52, 3830, 706,  25.76,   8.40,   6.27
06/07/2007 17:15:52, 3830, 707,   8.74,   2.85,   6.25
06/07/2007 17:15:52, 3830, 708,  24.67,   8.04,   6.27
06/07/2007 17:15:52, 3830, 709,  20.04,   6.54,   6.28
06/07/2007 17:16:51, 3830, 706,  25.80,   8.41,   6.27
06/07/2007 17:16:51, 3830, 707,   8.72,   2.84,   6.25
06/07/2007 17:16:51, 3830, 708,  24.66,   8.04,   6.26
06/07/2007 17:16:51, 3830, 709,  20.08,   6.55,   6.28
06/07/2007 17:17:52, 3830, 706,  25.78,   8.41,   6.27
06/07/2007 17:17:52, 3830, 707,   8.73,   2.84,   6.25
06/07/2007 17:17:52, 3830, 708,  24.68,   8.05,   6.26
06/07/2007 17:17:52, 3830, 709,  20.00,   6.52,   6.28
06/07/2007 17:18:52, 3830, 706,  25.80,   8.41,   6.27
06/07/2007 17:18:52, 3830, 707,   8.72,   2.84,   6.25
06/07/2007 17:18:52, 3830, 708,  24.66,   8.04,   6.26
06/07/2007 17:18:52, 3830, 709,  20.16,   6.58,   6.28
06/07/2007 17:19:51, 3830, 706,  25.78,   8.41,   6.27
06/07/2007 17:19:51, 3830, 707,   8.74,   2.85,   6.25
06/07/2007 17:19:51, 3830, 708,  24.68,   8.05,   6.26
06/07/2007 17:19:51, 3830, 709,  20.05,   6.54,   6.28
06/07/2007 17:20:52, 3830, 706,  25.76,   8.40,   6.27
06/07/2007 17:20:52, 3830, 707,   8.73,   2.84,   6.25
06/07/2007 17:20:52, 3830, 708,  24.65,   8.04,   6.26
06/07/2007 17:20:52, 3830, 709,  20.04,   6.54,   6.28
06/07/2007 17:21:52, 3830, 706,  25.74,   8.39,   6.27
06/07/2007 17:21:52, 3830, 707,   8.75,   2.85,   6.25
06/07/2007 17:21:52, 3830, 708,  24.70,   8.05,   6.26
06/07/2007 17:21:52, 3830, 709,  19.97,   6.51,   6.28
06/07/2007 17:22:51, 3830, 706,  25.75,   8.39,   6.26
06/07/2007 17:22:51, 3830, 707,   8.74,   2.85,   6.25
06/07/2007 17:22:51, 3830, 708,  24.67,   8.04,   6.26
06/07/2007 17:22:51, 3830, 709,  20.05,   6.54,   6.28
06/07/2007 17:23:52, 3830, 706,  25.71,   8.38,   6.26
06/07/2007 17:23:52, 3830, 707,   8.74,   2.85,   6.25
06/07/2007 17:23:52, 3830, 708,  24.69,   8.05,   6.26
06/07/2007 17:23:52, 3830, 709,  19.97,   6.51,   6.28
06/07/2007 17:24:52, 3830, 706,  25.74,   8.39,   6.26
06/07/2007 17:24:52, 3830, 707,   8.74,   2.85,   6.25
06/07/2007 17:24:52, 3830, 708,  24.67,   8.04,   6.26
06/07/2007 17:24:52, 3830, 709,  20.02,   6.53,   6.27
06/07/2007 17:25:51, 3830, 706,  25.73,   8.39,   6.26
06/07/2007 17:25:51, 3830, 707,   8.75,   2.85,   6.25
06/07/2007 17:25:51, 3830, 708,  24.70,   8.05,   6.26
06/07/2007 17:25:51, 3830, 709,  19.87,   6.48,   6.27
06/07/2007 17:26:52, 3830, 706,  25.76,   8.40,   6.26
06/07/2007 17:26:52, 3830, 707,   8.73,   2.84,   6.25
06/07/2007 17:26:52, 3830, 708,  24.68,   8.04,   6.26
06/07/2007 17:26:52, 3830, 709,  19.95,   6.51,   6.27
06/07/2007 17:27:52, 3830, 706,  25.75,   8.40,   6.26
06/07/2007 17:27:52, 3830, 707,   8.75,   2.85,   6.25
06/07/2007 17:27:52, 3830, 708,  24.70,   8.05,   6.26
06/07/2007 17:27:52, 3830, 709,  19.92,   6.50,   6.27
06/07/2007 17:28:51, 3830, 706,  25.80,   8.41,   6.26
06/07/2007 17:28:51, 3830, 707,   8.73,   2.84,   6.24
06/07/2007 17:28:51, 3830, 708,  24.68,   8.04,   6.26
06/07/2007 17:28:51, 3830, 709,  20.08,   6.55,   6.27
06/07/2007 17:29:52, 3830, 706,  25.75,   8.39,   6.26
06/07/2007 17:29:52, 3830, 707,   8.75,   2.85,   6.24
06/07/2007 17:29:52, 3830, 708,  24.69,   8.05,   6.26
06/07/2007 17:29:52, 3830, 709,  20.00,   6.52,   6.27
06/07/2007 17:30:52, 3830, 706,  25.72,   8.38,   6.26
06/07/2007 17:30:52, 3830, 707,   8.74,   2.84,   6.24
06/07/2007 17:30:52, 3830, 708,  24.68,   8.05,   6.26
06/07/2007 17:30:52, 3830, 709,  20.24,   6.60,   6.27
06/07/2007 17:31:51, 3830, 706,  25.69,   8.38,   6.26
06/07/2007 17:31:51, 3830, 707,   8.78,   2.86,   6.24
06/07/2007 17:31:51, 3830, 708,  24.71,   8.05,   6.25
06/07/2007 17:31:51, 3830, 709,  20.22,   6.59,   6.27
06/07/2007 17:32:52, 3830, 706,  25.68,   8.37,   6.26
06/07/2007 17:32:52, 3830, 707,   8.75,   2.85,   6.24
06/07/2007 17:32:52, 3830, 708,  24.69,   8.05,   6.25
06/07/2007 17:32:52, 3830, 709,  20.32,   6.62,   6.27
06/07/2007 17:33:52, 3830, 706,  25.65,   8.36,   6.26
06/07/2007 17:33:52, 3830, 707,   8.77,   2.86,   6.24
06/07/2007 17:33:52, 3830, 708,  24.71,   8.06,   6.25
06/07/2007 17:33:52, 3830, 709,  20.19,   6.58,   6.27
06/07/2007 17:34:51, 3830, 706,  25.67,   8.37,   6.26
06/07/2007 17:34:51, 3830, 707,   8.75,   2.85,   6.24
06/07/2007 17:34:51, 3830, 708,  24.70,   8.05,   6.25
06/07/2007 17:34:51, 3830, 709,  20.24,   6.60,   6.27
06/07/2007 17:35:52, 3830, 706,  25.64,   8.36,   6.26
06/07/2007 17:35:52, 3830, 707,   8.74,   2.85,   6.24
06/07/2007 17:35:52, 3830, 708,  24.72,   8.06,   6.25
06/07/2007 17:35:52, 3830, 709,  20.10,   6.55,   6.27
06/07/2007 17:36:52, 3830, 706,  25.72,   8.38,   6.26
06/07/2007 17:36:52, 3830, 707,   8.74,   2.85,   6.24
06/07/2007 17:36:52, 3830, 708,  24.69,   8.05,   6.25
06/07/2007 17:36:52, 3830, 709,  20.24,   6.60,   6.27
06/07/2007 17:37:51, 3830, 706,  25.70,   8.38,   6.25
06/07/2007 17:37:51, 3830, 707,   8.75,   2.85,   6.24
06/07/2007 17:37:51, 3830, 708,  24.72,   8.06,   6.25
06/07/2007 17:37:51, 3830, 709,  20.19,   6.58,   6.27
06/07/2007 17:38:51, 3830, 706,  25.73,   8.39,   6.25
06/07/2007 17:38:52, 3830, 707,   8.74,   2.85,   6.24
06/07/2007 17:38:52, 3830, 708,  24.69,   8.05,   6.25
06/07/2007 17:38:52, 3830, 709,  20.28,   6.61,   6.26
06/07/2007 17:39:52, 3830, 706,  25.72,   8.38,   6.25
06/07/2007 17:39:52, 3830, 707,   8.74,   2.85,   6.24
06/07/2007 17:39:52, 3830, 708,  24.72,   8.06,   6.25
06/07/2007 17:39:52, 3830, 709,  20.15,   6.57,   6.26
06/07/2007 17:40:53, 3830, 706,  25.79,   8.41,   6.25
06/07/2007 17:40:53, 3830, 707,   8.74,   2.84,   6.24
06/07/2007 17:40:53, 3830, 708,  24.70,   8.05,   6.25
06/07/2007 17:40:53, 3830, 709,  20.16,   6.57,   6.26
06/07/2007 17:41:51, 3830, 706,  25.76,   8.40,   6.25
06/07/2007 17:41:51, 3830, 707,   8.74,   2.85,   6.24
06/07/2007 17:41:51, 3830, 708,  24.73,   8.06,   6.25
06/07/2007 17:41:51, 3830, 709,  20.12,   6.56,   6.26
06/07/2007 17:42:52, 3830, 706,  25.80,   8.41,   6.25
06/07/2007 17:42:52, 3830, 707,   8.73,   2.84,   6.24
06/07/2007 17:42:52, 3830, 708,  24.71,   8.05,   6.25
06/07/2007 17:42:52, 3830, 709,  20.20,   6.58,   6.26
06/07/2007 17:43:52, 3830, 706,  25.75,   8.39,   6.25
06/07/2007 17:43:52, 3830, 707,   8.74,   2.85,   6.24
06/07/2007 17:43:52, 3830, 708,  24.72,   8.06,   6.25
06/07/2007 17:43:52, 3830, 709,  20.09,   6.55,   6.26
06/07/2007 17:44:51, 3830, 706,  25.76,   8.40,   6.25
06/07/2007 17:44:51, 3830, 707,   8.74,   2.85,   6.23
06/07/2007 17:44:51, 3830, 708,  24.70,   8.05,   6.25
06/07/2007 17:44:51, 3830, 709,  20.12,   6.56,   6.26
06/07/2007 17:45:52, 3830, 706,  25.72,   8.39,   6.25
06/07/2007 17:45:52, 3830, 707,   8.75,   2.85,   6.23
06/07/2007 17:45:52, 3830, 708,  24.72,   8.06,   6.25
06/07/2007 17:45:52, 3830, 709,  20.03,   6.53,   6.26
06/07/2007 17:46:52, 3830, 706,  25.70,   8.38,   6.25
06/07/2007 17:46:52, 3830, 707,   8.74,   2.84,   6.23
06/07/2007 17:46:52, 3830, 708,  24.71,   8.05,   6.25
06/07/2007 17:46:52, 3830, 709,  20.06,   6.54,   6.26
06/07/2007 17:47:51, 3830, 706,  25.67,   8.37,   6.25
06/07/2007 17:47:51, 3830, 707,   8.76,   2.85,   6.23
06/07/2007 17:47:51, 3830, 708,  24.73,   8.06,   6.25
06/07/2007 17:47:52, 3830, 709,  19.99,   6.52,   6.26
06/07/2007 17:48:52, 3830, 706,  25.68,   8.37,   6.25
06/07/2007 17:48:52, 3830, 707,   8.75,   2.85,   6.23
06/07/2007 17:48:52, 3830, 708,  24.72,   8.06,   6.25
06/07/2007 17:48:52, 3830, 709,  20.12,   6.56,   6.26
06/07/2007 17:49:52, 3830, 706,  25.67,   8.37,   6.25
06/07/2007 17:49:52, 3830, 707,   8.75,   2.85,   6.23
06/07/2007 17:49:52, 3830, 708,  24.73,   8.06,   6.25
06/07/2007 17:49:52, 3830, 709,  20.01,   6.52,   6.26
06/07/2007 17:50:51, 3830, 706,  25.67,   8.37,   6.25
06/07/2007 17:50:51, 3830, 707,   8.74,   2.84,   6.23
06/07/2007 17:50:51, 3830, 708,  24.72,   8.06,   6.24
06/07/2007 17:50:51, 3830, 709,  20.06,   6.54,   6.26
06/07/2007 17:51:52, 3830, 706,  25.61,   8.35,   6.25
06/07/2007 17:51:52, 3830, 707,   8.75,   2.85,   6.23
06/07/2007 17:51:52, 3830, 708,  24.74,   8.06,   6.24
06/07/2007 17:51:52, 3830, 709,  19.98,   6.51,   6.26
06/07/2007 17:52:52, 3830, 706,  25.60,   8.34,   6.25
06/07/2007 17:52:52, 3830, 707,   8.74,   2.85,   6.23
06/07/2007 17:52:52, 3830, 708,  24.72,   8.06,   6.24
06/07/2007 17:52:52, 3830, 709,  20.17,   6.57,   6.26
06/07/2007 17:53:51, 3830, 706,  25.61,   8.35,   6.25
06/07/2007 17:53:51, 3830, 707,   8.74,   2.85,   6.23
06/07/2007 17:53:51, 3830, 708,  24.74,   8.06,   6.24
06/07/2007 17:53:51, 3830, 709,  20.14,   6.57,   6.26
06/07/2007 17:54:52, 3830, 706,  25.60,   8.34,   6.25
06/07/2007 17:54:52, 3830, 707,   8.74,   2.85,   6.23
06/07/2007 17:54:52, 3830, 708,  24.72,   8.06,   6.24
06/07/2007 17:54:52, 3830, 709,  20.11,   6.56,   6.26
06/07/2007 17:55:52, 3830, 706,  25.59,   8.34,   6.25
06/07/2007 17:55:52, 3830, 707,   8.75,   2.85,   6.23
06/07/2007 17:55:52, 3830, 708,  24.76,   8.07,   6.24
06/07/2007 17:55:52, 3830, 709,  20.08,   6.54,   6.26
06/07/2007 17:56:51, 3830, 706,  25.59,   8.34,   6.24
06/07/2007 17:56:51, 3830, 707,   8.75,   2.85,   6.23
06/07/2007 17:56:51, 3830, 708,  24.73,   8.06,   6.24
06/07/2007 17:56:51, 3830, 709,  20.12,   6.56,   6.26
06/07/2007 17:57:52, 3830, 706,  25.61,   8.35,   6.24
06/07/2007 17:57:52, 3830, 707,   8.75,   2.85,   6.23
06/07/2007 17:57:52, 3830, 708,  24.75,   8.07,   6.24
06/07/2007 17:57:52, 3830, 709,  20.00,   6.52,   6.26
06/07/2007 17:58:52, 3830, 706,  25.65,   8.36,   6.24
06/07/2007 17:58:52, 3830, 707,   8.75,   2.85,   6.23
06/07/2007 17:58:52, 3830, 708,  24.73,   8.06,   6.24
06/07/2007 17:58:52, 3830, 709,  20.12,   6.56,   6.26
06/07/2007 17:59:51, 3830, 706,  25.65,   8.36,   6.24
06/07/2007 17:59:51, 3830, 707,   8.77,   2.86,   6.23
06/07/2007 17:59:51, 3830, 708,  24.76,   8.07,   6.24
06/07/2007 17:59:51, 3830, 709,  20.05,   6.54,   6.26
06/07/2007 18:00:51, 3830, 706,  25.63,   8.35,   6.24
06/07/2007 18:00:51, 3830, 707,   8.76,   2.85,   6.23
06/07/2007 18:00:51, 3830, 708,  24.74,   8.06,   6.24
06/07/2007 18:00:52, 3830, 709,  20.12,   6.56,   6.25
06/07/2007 18:01:52, 3830, 706,  25.65,   8.36,   6.24
06/07/2007 18:01:52, 3830, 707,   8.75,   2.85,   6.23
06/07/2007 18:01:52, 3830, 708,  24.76,   8.07,   6.24
06/07/2007 18:01:52, 3830, 709,  20.05,   6.54,   6.25
06/07/2007 18:02:52, 3830, 706,  25.64,   8.36,   6.24
06/07/2007 18:02:52, 3830, 707,   8.74,   2.84,   6.23
06/07/2007 18:02:52, 3830, 708,  24.74,   8.06,   6.24
06/07/2007 18:02:52, 3830, 709,  20.15,   6.57,   6.25
06/07/2007 18:03:51, 3830, 706,  25.62,   8.35,   6.24
06/07/2007 18:03:51, 3830, 707,   8.75,   2.85,   6.23
06/07/2007 18:03:51, 3830, 708,  24.76,   8.07,   6.24
06/07/2007 18:03:51, 3830, 709,  19.86,   6.47,   6.25
06/07/2007 18:04:51, 3830, 706,  25.63,   8.35,   6.24
06/07/2007 18:04:52, 3830, 707,   8.75,   2.85,   6.23
06/07/2007 18:04:52, 3830, 708,  24.75,   8.06,   6.24
06/07/2007 18:04:52, 3830, 709,  19.95,   6.50,   6.25
06/07/2007 18:05:52, 3830, 706,  25.65,   8.36,   6.24
06/07/2007 18:05:52, 3830, 707,   8.77,   2.86,   6.23
06/07/2007 18:05:52, 3830, 708,  24.76,   8.07,   6.24
06/07/2007 18:05:52, 3830, 709,  19.91,   6.49,   6.25
06/07/2007 18:06:52, 3830, 706,  25.61,   8.35,   6.24
06/07/2007 18:06:52, 3830, 707,   8.75,   2.85,   6.23
06/07/2007 18:06:52, 3830, 708,  24.74,   8.06,   6.24
06/07/2007 18:06:52, 3830, 709,  19.97,   6.51,   6.25
06/07/2007 18:07:51, 3830, 706,  25.56,   8.33,   6.24
06/07/2007 18:07:51, 3830, 707,   8.75,   2.85,   6.22
06/07/2007 18:07:51, 3830, 708,  24.77,   8.07,   6.24
06/07/2007 18:07:51, 3830, 709,  19.86,   6.47,   6.25
06/07/2007 18:08:51, 3830, 706,  25.53,   8.32,   6.24
06/07/2007 18:08:52, 3830, 707,   8.75,   2.85,   6.22
06/07/2007 18:08:52, 3830, 708,  24.75,   8.06,   6.24
06/07/2007 18:08:52, 3830, 709,  20.01,   6.52,   6.25
06/07/2007 18:09:52, 3830, 706,  25.53,   8.32,   6.24
06/07/2007 18:09:52, 3830, 707,   8.76,   2.85,   6.22
06/07/2007 18:09:52, 3830, 708,  24.77,   8.07,   6.24
06/07/2007 18:09:52, 3830, 709,  19.93,   6.50,   6.25
06/07/2007 18:10:51, 3830, 706,  25.54,   8.32,   6.24
06/07/2007 18:10:51, 3830, 707,   8.76,   2.85,   6.22
06/07/2007 18:10:51, 3830, 708,  24.76,   8.07,   6.24
06/07/2007 18:10:51, 3830, 709,  19.97,   6.51,   6.25
06/07/2007 18:11:52, 3830, 706,  25.53,   8.32,   6.24
06/07/2007 18:11:52, 3830, 707,   8.75,   2.85,   6.22
06/07/2007 18:11:52, 3830, 708,  24.77,   8.07,   6.24
06/07/2007 18:11:52, 3830, 709,  19.89,   6.48,   6.25
06/07/2007 18:12:52, 3830, 706,  25.53,   8.32,   6.24
06/07/2007 18:12:52, 3830, 707,   8.73,   2.84,   6.22
06/07/2007 18:12:52, 3830, 708,  24.76,   8.07,   6.24
06/07/2007 18:12:52, 3830, 709,  19.91,   6.49,   6.25
06/07/2007 18:13:51, 3830, 706,  25.50,   8.31,   6.24
06/07/2007 18:13:51, 3830, 707,   8.75,   2.85,   6.22
06/07/2007 18:13:51, 3830, 708,  24.78,   8.07,   6.23
06/07/2007 18:13:51, 3830, 709,  19.85,   6.47,   6.25
06/07/2007 18:14:52, 3830, 706,  25.51,   8.31,   6.24
06/07/2007 18:14:52, 3830, 707,   8.74,   2.84,   6.22
06/07/2007 18:14:52, 3830, 708,  24.77,   8.07,   6.23
06/07/2007 18:14:52, 3830, 709,  20.06,   6.54,   6.25
06/07/2007 18:15:52, 3830, 706,  25.50,   8.31,   6.24
06/07/2007 18:15:52, 3830, 707,   8.75,   2.85,   6.22
06/07/2007 18:15:52, 3830, 708,  24.79,   8.08,   6.23
06/07/2007 18:15:52, 3830, 709,  19.91,   6.49,   6.25
06/07/2007 18:16:51, 3830, 706,  25.53,   8.32,   6.24
06/07/2007 18:16:51, 3830, 707,   8.74,   2.85,   6.22
06/07/2007 18:16:51, 3830, 708,  24.76,   8.07,   6.23
06/07/2007 18:16:51, 3830, 709,  19.92,   6.49,   6.25
06/07/2007 18:17:52, 3830, 706,  25.53,   8.32,   6.24
06/07/2007 18:17:52, 3830, 707,   8.75,   2.85,   6.22
06/07/2007 18:17:52, 3830, 708,  24.79,   8.08,   6.23
06/07/2007 18:17:52, 3830, 709,  19.86,   6.47,   6.25
06/07/2007 18:18:52, 3830, 706,  25.58,   8.33,   6.23
06/07/2007 18:18:52, 3830, 707,   8.74,   2.84,   6.22
06/07/2007 18:18:52, 3830, 708,  24.77,   8.07,   6.23
06/07/2007 18:18:52, 3830, 709,  19.88,   6.48,   6.25
06/07/2007 18:19:51, 3830, 706,  25.53,   8.32,   6.23
06/07/2007 18:19:51, 3830, 707,   8.74,   2.85,   6.22
06/07/2007 18:19:51, 3830, 708,  24.80,   8.08,   6.23
06/07/2007 18:19:51, 3830, 709,  19.85,   6.47,   6.25
06/07/2007 18:20:52, 3830, 706,  25.56,   8.33,   6.23
06/07/2007 18:20:52, 3830, 707,   8.76,   2.85,   6.22
06/07/2007 18:20:52, 3830, 708,  24.77,   8.07,   6.23
06/07/2007 18:20:52, 3830, 709,  20.11,   6.56,   6.25
06/07/2007 18:21:52, 3830, 706,  25.56,   8.33,   6.23
06/07/2007 18:21:52, 3830, 707,   8.78,   2.86,   6.22
06/07/2007 18:21:52, 3830, 708,  24.79,   8.08,   6.23
06/07/2007 18:21:52, 3830, 709,  20.02,   6.52,   6.24
06/07/2007 18:22:51, 3830, 706,  25.57,   8.33,   6.23
06/07/2007 18:22:51, 3830, 707,   8.76,   2.85,   6.22
06/07/2007 18:22:51, 3830, 708,  24.77,   8.07,   6.23
06/07/2007 18:22:51, 3830, 709,  20.05,   6.53,   6.24
06/07/2007 18:23:52, 3830, 706,  25.52,   8.31,   6.23
06/07/2007 18:23:52, 3830, 707,   8.77,   2.86,   6.22
06/07/2007 18:23:52, 3830, 708,  24.80,   8.08,   6.23
06/07/2007 18:23:52, 3830, 709,  19.95,   6.50,   6.24
06/07/2007 18:24:52, 3830, 706,  25.48,   8.30,   6.23
06/07/2007 18:24:52, 3830, 707,   8.77,   2.86,   6.22
06/07/2007 18:24:52, 3830, 708,  24.77,   8.07,   6.23
06/07/2007 18:24:52, 3830, 709,  20.12,   6.56,   6.24
06/07/2007 18:25:51, 3830, 706,  25.48,   8.30,   6.23
06/07/2007 18:25:51, 3830, 707,   8.78,   2.86,   6.22
06/07/2007 18:25:51, 3830, 708,  24.80,   8.08,   6.23
06/07/2007 18:25:51, 3830, 709,  20.04,   6.53,   6.24
06/07/2007 18:26:51, 3830, 706,  25.54,   8.32,   6.23
06/07/2007 18:26:52, 3830, 707,   8.77,   2.85,   6.21
06/07/2007 18:26:52, 3830, 708,  24.79,   8.07,   6.23
06/07/2007 18:26:52, 3830, 709,  20.08,   6.54,   6.24
06/07/2007 18:27:52, 3830, 706,  25.54,   8.32,   6.23
06/07/2007 18:27:52, 3830, 707,   8.78,   2.86,   6.21
06/07/2007 18:27:52, 3830, 708,  24.80,   8.08,   6.22
06/07/2007 18:27:52, 3830, 709,  20.05,   6.53,   6.24
06/07/2007 18:28:51, 3830, 706,  25.54,   8.32,   6.23
06/07/2007 18:28:51, 3830, 707,   8.77,   2.85,   6.21
06/07/2007 18:28:51, 3830, 708,  24.79,   8.07,   6.22
06/07/2007 18:28:52, 3830, 709,  20.11,   6.55,   6.24
06/07/2007 18:29:52, 3830, 706,  25.51,   8.31,   6.22
06/07/2007 18:29:52, 3830, 707,   8.76,   2.85,   6.21
06/07/2007 18:29:52, 3830, 708,  24.81,   8.08,   6.22
06/07/2007 18:29:52, 3830, 709,  20.05,   6.53,   6.24
06/07/2007 18:30:52, 3830, 706,  25.52,   8.31,   6.22
06/07/2007 18:30:52, 3830, 707,   8.76,   2.85,   6.21
06/07/2007 18:30:52, 3830, 708,  24.79,   8.07,   6.22
06/07/2007 18:30:53, 3830, 709,  20.04,   6.53,   6.23
06/07/2007 18:31:51, 3830, 706,  25.51,   8.31,   6.22
06/07/2007 18:31:51, 3830, 707,   8.83,   2.87,   6.21
06/07/2007 18:31:51, 3830, 708,  24.82,   8.08,   6.22
06/07/2007 18:31:51, 3830, 709,  19.93,   6.49,   6.23
06/07/2007 18:32:51, 3830, 706,  25.55,   8.32,   6.22
06/07/2007 18:32:51, 3830, 707,   8.80,   2.86,   6.21
06/07/2007 18:32:51, 3830, 708,  24.80,   8.08,   6.22
06/07/2007 18:32:52, 3830, 709,  20.05,   6.53,   6.23
06/07/2007 18:33:52, 3830, 706,  25.55,   8.32,   6.22
06/07/2007 18:33:52, 3830, 707,   8.81,   2.87,   6.20
06/07/2007 18:33:52, 3830, 708,  24.82,   8.08,   6.21
06/07/2007 18:33:52, 3830, 709,  19.95,   6.50,   6.23
06/07/2007 18:34:51, 3830, 706,  25.58,   8.33,   6.21
06/07/2007 18:34:51, 3830, 707,   8.79,   2.86,   6.20
06/07/2007 18:34:51, 3830, 708,  24.80,   8.08,   6.21
06/07/2007 18:34:51, 3830, 709,  20.02,   6.52,   6.23
06/07/2007 18:35:52, 3830, 706,  25.52,   8.31,   6.21
06/07/2007 18:35:52, 3830, 707,   8.80,   2.86,   6.20
06/07/2007 18:35:52, 3830, 708,  24.82,   8.08,   6.21
06/07/2007 18:35:52, 3830, 709,  19.99,   6.51,   6.23
06/07/2007 18:36:51, 3830, 706,  25.53,   8.31,   6.21
06/07/2007 18:36:51, 3830, 707,   8.78,   2.86,   6.20
06/07/2007 18:36:51, 3830, 708,  24.79,   8.07,   6.21
06/07/2007 18:36:51, 3830, 709,  20.20,   6.58,   6.22
06/07/2007 18:37:52, 3830, 706,  25.50,   8.30,   6.21
06/07/2007 18:37:52, 3830, 707,   8.81,   2.87,   6.20
06/07/2007 18:37:52, 3830, 708,  24.82,   8.08,   6.21
06/07/2007 18:37:52, 3830, 709,  19.88,   6.47,   6.22
06/07/2007 18:38:52, 3830, 706,  25.51,   8.31,   6.21
06/07/2007 18:38:52, 3830, 707,   8.79,   2.86,   6.20
06/07/2007 18:38:52, 3830, 708,  24.80,   8.07,   6.20
06/07/2007 18:38:52, 3830, 709,  19.93,   6.49,   6.22
06/07/2007 18:39:51, 3830, 706,  25.52,   8.31,   6.20
06/07/2007 18:39:51, 3830, 707,   8.80,   2.86,   6.19
06/07/2007 18:39:51, 3830, 708,  24.83,   8.08,   6.20
06/07/2007 18:39:51, 3830, 709,  19.88,   6.47,   6.22
06/07/2007 18:40:52, 3830, 706,  25.38,   8.27,   6.20
06/07/2007 18:40:52, 3830, 707,   8.79,   2.86,   6.19
06/07/2007 18:40:52, 3830, 708,  24.81,   8.08,   6.20
06/07/2007 18:40:52, 3830, 709,  19.92,   6.49,   6.21
06/07/2007 18:41:52, 3830, 706,  25.41,   8.27,   6.20
06/07/2007 18:41:52, 3830, 707,   8.79,   2.86,   6.19
06/07/2007 18:41:52, 3830, 708,  24.84,   8.09,   6.20
06/07/2007 18:41:52, 3830, 709,  19.91,   6.48,   6.21
06/07/2007 18:42:51, 3830, 706,  25.45,   8.29,   6.20
06/07/2007 18:42:51, 3830, 707,   8.78,   2.86,   6.19
06/07/2007 18:42:51, 3830, 708,  24.82,   8.08,   6.19
06/07/2007 18:42:51, 3830, 709,  20.04,   6.52,   6.21
06/07/2007 18:43:52, 3830, 706,  25.45,   8.28,   6.19
06/07/2007 18:43:52, 3830, 707,   8.81,   2.87,   6.19
06/07/2007 18:43:52, 3830, 708,  24.84,   8.08,   6.19
06/07/2007 18:43:52, 3830, 709,  20.00,   6.51,   6.21
06/07/2007 18:44:52, 3830, 706,  25.48,   8.30,   6.19
06/07/2007 18:44:52, 3830, 707,   8.80,   2.86,   6.18
06/07/2007 18:44:52, 3830, 708,  24.82,   8.08,   6.19
06/07/2007 18:44:52, 3830, 709,  20.07,   6.53,   6.20
06/07/2007 18:45:51, 3830, 706,  25.45,   8.29,   6.19
06/07/2007 18:45:51, 3830, 707,   8.80,   2.86,   6.18
06/07/2007 18:45:51, 3830, 708,  24.84,   8.08,   6.19
06/07/2007 18:45:51, 3830, 709,  19.95,   6.50,   6.20
06/07/2007 18:46:51, 3830, 706,  25.49,   8.30,   6.19
06/07/2007 18:46:51, 3830, 707,   8.79,   2.86,   6.18
06/07/2007 18:46:51, 3830, 708,  24.83,   8.08,   6.18
06/07/2007 18:46:52, 3830, 709,  20.09,   6.54,   6.20
06/07/2007 18:47:52, 3830, 706,  25.48,   8.29,   6.19
06/07/2007 18:47:52, 3830, 707,   8.79,   2.86,   6.18
06/07/2007 18:47:52, 3830, 708,  24.85,   8.09,   6.18
06/07/2007 18:47:52, 3830, 709,  19.94,   6.49,   6.20
06/07/2007 18:48:52, 3830, 706,  25.50,   8.30,   6.18
06/07/2007 18:48:52, 3830, 707,   8.79,   2.86,   6.17
06/07/2007 18:48:52, 3830, 708,  24.82,   8.08,   6.18
06/07/2007 18:48:52, 3830, 709,  20.00,   6.51,   6.19
06/07/2007 18:49:51, 3830, 706,  25.49,   8.29,   6.18
06/07/2007 18:49:51, 3830, 707,   8.79,   2.86,   6.17
06/07/2007 18:49:51, 3830, 708,  24.85,   8.09,   6.18
06/07/2007 18:49:51, 3830, 709,  19.94,   6.49,   6.19
06/07/2007 18:50:51, 3830, 706,  25.51,   8.30,   6.18
06/07/2007 18:50:52, 3830, 707,   8.78,   2.85,   6.17
06/07/2007 18:50:52, 3830, 708,  24.84,   8.08,   6.18
06/07/2007 18:50:52, 3830, 709,  20.05,   6.53,   6.19
06/07/2007 18:51:52, 3830, 706,  25.51,   8.30,   6.18
06/07/2007 18:51:52, 3830, 707,   8.81,   2.86,   6.17
06/07/2007 18:51:52, 3830, 708,  24.85,   8.09,   6.18
06/07/2007 18:51:52, 3830, 709,  19.99,   6.51,   6.19
06/07/2007 18:52:51, 3830, 706,  25.54,   8.31,   6.18
06/07/2007 18:52:51, 3830, 707,   8.79,   2.86,   6.17
06/07/2007 18:52:51, 3830, 708,  24.83,   8.08,   6.17
06/07/2007 18:52:51, 3830, 709,  20.14,   6.55,   6.19
06/07/2007 18:53:52, 3830, 706,  25.52,   8.30,   6.18
06/07/2007 18:53:52, 3830, 707,   8.79,   2.86,   6.17
06/07/2007 18:53:52, 3830, 708,  24.85,   8.08,   6.17
06/07/2007 18:53:52, 3830, 709,  20.12,   6.55,   6.19
06/07/2007 18:54:52, 3830, 706,  25.53,   8.31,   6.17
06/07/2007 18:54:52, 3830, 707,   8.77,   2.85,   6.16
06/07/2007 18:54:52, 3830, 708,  24.84,   8.08,   6.17
06/07/2007 18:54:52, 3830, 709,  20.27,   6.60,   6.19
06/07/2007 18:55:51, 3830, 706,  25.51,   8.30,   6.17
06/07/2007 18:55:51, 3830, 707,   8.79,   2.86,   6.16
06/07/2007 18:55:51, 3830, 708,  24.86,   8.09,   6.17
06/07/2007 18:55:51, 3830, 709,  20.12,   6.55,   6.19
06/07/2007 18:56:51, 3830, 706,  25.55,   8.31,   6.17
06/07/2007 18:56:51, 3830, 707,   8.79,   2.86,   6.16
06/07/2007 18:56:51, 3830, 708,  24.84,   8.08,   6.17
06/07/2007 18:56:52, 3830, 709,  20.19,   6.57,   6.18
06/07/2007 18:57:52, 3830, 706,  25.54,   8.31,   6.17
06/07/2007 18:57:52, 3830, 707,   8.83,   2.87,   6.16
06/07/2007 18:57:52, 3830, 708,  24.86,   8.09,   6.17
06/07/2007 18:57:52, 3830, 709,  20.13,   6.55,   6.18
06/07/2007 18:58:52, 3830, 706,  25.54,   8.31,   6.17
06/07/2007 18:58:52, 3830, 707,   8.80,   2.86,   6.16
06/07/2007 18:58:52, 3830, 708,  24.85,   8.08,   6.17
06/07/2007 18:58:52, 3830, 709,  20.15,   6.56,   6.18
06/07/2007 18:59:51, 3830, 706,  25.52,   8.30,   6.17
06/07/2007 18:59:51, 3830, 707,   8.83,   2.87,   6.16
06/07/2007 18:59:51, 3830, 708,  24.86,   8.09,   6.17
06/07/2007 18:59:51, 3830, 709,  20.08,   6.53,   6.18
06/07/2007 19:00:51, 3830, 706,  25.51,   8.30,   6.17
06/07/2007 19:00:51, 3830, 707,   8.81,   2.86,   6.16
06/07/2007 19:00:52, 3830, 708,  24.85,   8.08,   6.17
06/07/2007 19:00:52, 3830, 709,  20.21,   6.57,   6.18
06/07/2007 19:01:52, 3830, 706,  25.50,   8.29,   6.17
06/07/2007 19:01:52, 3830, 707,   8.82,   2.87,   6.16
06/07/2007 19:01:52, 3830, 708,  24.87,   8.09,   6.17
06/07/2007 19:01:52, 3830, 709,  20.13,   6.55,   6.18
06/07/2007 19:02:52, 3830, 706,  25.53,   8.30,   6.17
06/07/2007 19:02:52, 3830, 707,   8.79,   2.86,   6.15
06/07/2007 19:02:52, 3830, 708,  24.85,   8.08,   6.16
06/07/2007 19:02:52, 3830, 709,  20.28,   6.60,   6.18
06/07/2007 19:03:51, 3830, 706,  25.45,   8.28,   6.17
06/07/2007 19:03:51, 3830, 707,   8.80,   2.86,   6.15
06/07/2007 19:03:51, 3830, 708,  24.87,   8.09,   6.16
06/07/2007 19:03:51, 3830, 709,  20.15,   6.56,   6.18
06/07/2007 19:04:51, 3830, 706,  25.43,   8.27,   6.16
06/07/2007 19:04:52, 3830, 707,   8.79,   2.86,   6.15
06/07/2007 19:04:52, 3830, 708,  24.86,   8.09,   6.16
06/07/2007 19:04:52, 3830, 709,  20.19,   6.57,   6.18
06/07/2007 19:05:52, 3830, 706,  25.40,   8.26,   6.16
06/07/2007 19:05:52, 3830, 707,   8.80,   2.86,   6.15
06/07/2007 19:05:52, 3830, 708,  24.88,   8.09,   6.16
06/07/2007 19:05:52, 3830, 709,  20.10,   6.54,   6.18
06/07/2007 19:06:52, 3830, 706,  25.50,   8.30,   6.16
06/07/2007 19:06:52, 3830, 707,   8.79,   2.86,   6.15
06/07/2007 19:06:52, 3830, 708,  24.86,   8.09,   6.16
06/07/2007 19:06:52, 3830, 709,  20.13,   6.55,   6.18
06/07/2007 19:07:51, 3830, 706,  25.48,   8.29,   6.16
06/07/2007 19:07:51, 3830, 707,   8.80,   2.86,   6.15
06/07/2007 19:07:51, 3830, 708,  24.88,   8.09,   6.16
06/07/2007 19:07:51, 3830, 709,  20.04,   6.52,   6.18
06/07/2007 19:08:52, 3830, 706,  25.48,   8.29,   6.16
06/07/2007 19:08:52, 3830, 707,   8.79,   2.86,   6.15
06/07/2007 19:08:52, 3830, 708,  24.86,   8.08,   6.16
06/07/2007 19:08:52, 3830, 709,  20.09,   6.54,   6.17
06/07/2007 19:09:52, 3830, 706,  25.46,   8.28,   6.16
06/07/2007 19:09:52, 3830, 707,   8.81,   2.86,   6.15
06/07/2007 19:09:52, 3830, 708,  24.88,   8.09,   6.16
06/07/2007 19:09:52, 3830, 709,  19.96,   6.49,   6.17
06/07/2007 19:10:51, 3830, 706,  25.51,   8.30,   6.16
06/07/2007 19:10:51, 3830, 707,   8.80,   2.86,   6.15
06/07/2007 19:10:51, 3830, 708,  24.87,   8.09,   6.16
06/07/2007 19:10:51, 3830, 709,  20.10,   6.54,   6.17
06/07/2007 19:11:52, 3830, 706,  25.47,   8.28,   6.16
06/07/2007 19:11:52, 3830, 707,   8.82,   2.86,   6.15
06/07/2007 19:11:52, 3830, 708,  24.88,   8.09,   6.16
06/07/2007 19:11:52, 3830, 709,  20.06,   6.53,   6.17
06/07/2007 19:12:52, 3830, 706,  25.51,   8.30,   6.16
06/07/2007 19:12:52, 3830, 707,   8.80,   2.86,   6.15
06/07/2007 19:12:52, 3830, 708,  24.87,   8.09,   6.16
06/07/2007 19:12:52, 3830, 709,  20.21,   6.57,   6.17
06/07/2007 19:13:51, 3830, 706,  25.48,   8.29,   6.16
06/07/2007 19:13:51, 3830, 707,   8.80,   2.86,   6.15
06/07/2007 19:13:51, 3830, 708,  24.89,   8.09,   6.16
06/07/2007 19:13:51, 3830, 709,  20.08,   6.53,   6.17
06/07/2007 19:14:51, 3830, 706,  25.49,   8.29,   6.16
06/07/2007 19:14:51, 3830, 707,   8.80,   2.86,   6.15
06/07/2007 19:14:51, 3830, 708,  24.86,   8.09,   6.16
06/07/2007 19:14:51, 3830, 709,  20.09,   6.54,   6.17
06/07/2007 19:15:52, 3830, 706,  25.44,   8.27,   6.16
06/07/2007 19:15:52, 3830, 707,   8.83,   2.87,   6.15
06/07/2007 19:15:52, 3830, 708,  24.89,   8.09,   6.15
06/07/2007 19:15:52, 3830, 709,  20.03,   6.52,   6.17
06/07/2007 19:16:52, 3830, 706,  25.48,   8.29,   6.16
06/07/2007 19:16:52, 3830, 707,   8.81,   2.86,   6.14
06/07/2007 19:16:52, 3830, 708,  24.87,   8.09,   6.15
06/07/2007 19:16:52, 3830, 709,  20.16,   6.56,   6.17
06/07/2007 19:17:51, 3830, 706,  25.45,   8.28,   6.16
06/07/2007 19:17:51, 3830, 707,   8.81,   2.86,   6.14
06/07/2007 19:17:51, 3830, 708,  24.89,   8.09,   6.15
06/07/2007 19:17:51, 3830, 709,  19.90,   6.47,   6.17
06/07/2007 19:18:51, 3830, 706,  25.47,   8.28,   6.16
06/07/2007 19:18:52, 3830, 707,   8.80,   2.86,   6.14
06/07/2007 19:18:52, 3830, 708,  24.87,   8.09,   6.15
06/07/2007 19:18:52, 3830, 709,  19.91,   6.48,   6.17
06/07/2007 19:19:52, 3830, 706,  25.45,   8.28,   6.16
06/07/2007 19:19:52, 3830, 707,   8.79,   2.86,   6.14
06/07/2007 19:19:52, 3830, 708,  24.88,   8.09,   6.15
06/07/2007 19:19:52, 3830, 709,  19.83,   6.45,   6.17
06/07/2007 19:20:51, 3830, 706,  25.46,   8.28,   6.16
06/07/2007 19:20:51, 3830, 707,   8.78,   2.85,   6.14
06/07/2007 19:20:51, 3830, 708,  24.87,   8.09,   6.15
06/07/2007 19:20:51, 3830, 709,  19.94,   6.49,   6.17
06/07/2007 19:21:52, 3830, 706,  25.46,   8.28,   6.15
06/07/2007 19:21:52, 3830, 707,   8.80,   2.86,   6.14
06/07/2007 19:21:52, 3830, 708,  24.89,   8.09,   6.15
06/07/2007 19:21:52, 3830, 709,  19.85,   6.46,   6.17
06/07/2007 19:22:52, 3830, 706,  25.52,   8.30,   6.15
06/07/2007 19:22:52, 3830, 707,   8.79,   2.85,   6.14
06/07/2007 19:22:52, 3830, 708,  24.87,   8.09,   6.15
06/07/2007 19:22:52, 3830, 709,  19.95,   6.49,   6.17
06/07/2007 19:23:51, 3830, 706,  25.48,   8.29,   6.15
06/07/2007 19:23:51, 3830, 707,   8.81,   2.86,   6.14
06/07/2007 19:23:51, 3830, 708,  24.90,   8.10,   6.15
06/07/2007 19:23:52, 3830, 709,  19.93,   6.48,   6.17
06/07/2007 19:24:52, 3830, 706,  25.52,   8.30,   6.15
06/07/2007 19:24:52, 3830, 707,   8.80,   2.86,   6.14
06/07/2007 19:24:52, 3830, 708,  24.88,   8.09,   6.15
06/07/2007 19:24:52, 3830, 709,  20.07,   6.53,   6.16
06/07/2007 19:25:52, 3830, 706,  25.49,   8.29,   6.15
06/07/2007 19:25:52, 3830, 707,   8.81,   2.86,   6.14
06/07/2007 19:25:52, 3830, 708,  24.90,   8.10,   6.15
06/07/2007 19:25:52, 3830, 709,  19.95,   6.49,   6.16
06/07/2007 19:26:51, 3830, 706,  25.49,   8.29,   6.15
06/07/2007 19:26:51, 3830, 707,   8.80,   2.86,   6.14
06/07/2007 19:26:51, 3830, 708,  24.88,   8.09,   6.15
06/07/2007 19:26:51, 3830, 709,  20.03,   6.51,   6.16
06/07/2007 19:27:52, 3830, 706,  25.47,   8.28,   6.15
06/07/2007 19:27:52, 3830, 707,   8.82,   2.86,   6.14
06/07/2007 19:27:52, 3830, 708,  24.90,   8.10,   6.15
06/07/2007 19:27:52, 3830, 709,  19.96,   6.49,   6.16
06/07/2007 19:28:52, 3830, 706,  25.46,   8.28,   6.15
06/07/2007 19:28:52, 3830, 707,   8.80,   2.86,   6.14
06/07/2007 19:28:52, 3830, 708,  24.88,   8.09,   6.15
06/07/2007 19:28:52, 3830, 709,  20.06,   6.53,   6.16
06/07/2007 19:29:51, 3830, 706,  25.41,   8.26,   6.15
06/07/2007 19:29:51, 3830, 707,   8.81,   2.86,   6.14
06/07/2007 19:29:51, 3830, 708,  24.90,   8.10,   6.15
06/07/2007 19:29:51, 3830, 709,  19.93,   6.48,   6.16
06/07/2007 19:30:52, 3830, 706,  25.44,   8.27,   6.15
06/07/2007 19:30:52, 3830, 707,   8.82,   2.87,   6.14
06/07/2007 19:30:52, 3830, 708,  24.88,   8.09,   6.15
06/07/2007 19:30:52, 3830, 709,  20.07,   6.53,   6.16
06/07/2007 19:31:52, 3830, 706,  25.41,   8.26,   6.15
06/07/2007 19:31:52, 3830, 707,   8.82,   2.87,   6.14
06/07/2007 19:31:52, 3830, 708,  24.90,   8.10,   6.15
06/07/2007 19:31:52, 3830, 709,  20.03,   6.51,   6.16
06/07/2007 19:32:51, 3830, 706,  25.41,   8.26,   6.15
06/07/2007 19:32:51, 3830, 707,   8.81,   2.86,   6.13
06/07/2007 19:32:52, 3830, 708,  24.88,   8.09,   6.14
06/07/2007 19:32:52, 3830, 709,  20.17,   6.56,   6.16
06/07/2007 19:33:52, 3830, 706,  25.39,   8.26,   6.15
06/07/2007 19:33:52, 3830, 707,   8.83,   2.87,   6.13
06/07/2007 19:33:52, 3830, 708,  24.91,   8.10,   6.14
06/07/2007 19:33:52, 3830, 709,  20.00,   6.50,   6.16
06/07/2007 19:34:51, 3830, 706,  25.40,   8.26,   6.15
06/07/2007 19:34:51, 3830, 707,   8.81,   2.86,   6.13
06/07/2007 19:34:51, 3830, 708,  24.90,   8.10,   6.14
06/07/2007 19:34:51, 3830, 709,  20.12,   6.54,   6.16
06/07/2007 19:35:52, 3830, 706,  25.37,   8.25,   6.15
06/07/2007 19:35:52, 3830, 707,   8.82,   2.86,   6.13
06/07/2007 19:35:52, 3830, 708,  24.92,   8.10,   6.14
06/07/2007 19:35:52, 3830, 709,  20.00,   6.51,   6.16
06/07/2007 19:36:52, 3830, 706,  25.40,   8.26,   6.15
06/07/2007 19:36:52, 3830, 707,   8.81,   2.86,   6.13
06/07/2007 19:36:52, 3830, 708,  24.89,   8.09,   6.14
06/07/2007 19:36:52, 3830, 709,  20.06,   6.52,   6.16
06/07/2007 19:37:51, 3830, 706,  25.38,   8.25,   6.15
06/07/2007 19:37:51, 3830, 707,   8.82,   2.86,   6.13
06/07/2007 19:37:52, 3830, 708,  24.92,   8.10,   6.14
06/07/2007 19:37:52, 3830, 709,  19.95,   6.49,   6.16
06/07/2007 19:38:52, 3830, 706,  25.37,   8.25,   6.15
06/07/2007 19:38:52, 3830, 707,   8.81,   2.86,   6.13
06/07/2007 19:38:52, 3830, 708,  24.90,   8.10,   6.14
06/07/2007 19:38:52, 3830, 709,  20.06,   6.52,   6.16
06/07/2007 19:39:52, 3830, 706,  25.32,   8.23,   6.15
06/07/2007 19:39:52, 3830, 707,   8.81,   2.86,   6.13
06/07/2007 19:39:52, 3830, 708,  24.91,   8.10,   6.14
06/07/2007 19:39:52, 3830, 709,  20.00,   6.50,   6.16
06/07/2007 19:40:51, 3830, 706,  25.33,   8.24,   6.15
06/07/2007 19:40:51, 3830, 707,   8.81,   2.86,   6.13
06/07/2007 19:40:51, 3830, 708,  24.90,   8.10,   6.14
06/07/2007 19:40:51, 3830, 709,  20.18,   6.56,   6.16
06/07/2007 19:41:52, 3830, 706,  25.32,   8.23,   6.15
06/07/2007 19:41:52, 3830, 707,   8.81,   2.86,   6.13
06/07/2007 19:41:52, 3830, 708,  24.92,   8.10,   6.14
06/07/2007 19:41:52, 3830, 709,  20.00,   6.50,   6.16
06/07/2007 19:42:52, 3830, 706,  25.38,   8.25,   6.15
06/07/2007 19:42:52, 3830, 707,   8.80,   2.86,   6.13
06/07/2007 19:42:52, 3830, 708,  24.89,   8.09,   6.14
06/07/2007 19:42:52, 3830, 709,  20.01,   6.51,   6.16
06/07/2007 19:43:51, 3830, 706,  25.38,   8.25,   6.15
06/07/2007 19:43:51, 3830, 707,   8.81,   2.86,   6.13
06/07/2007 19:43:51, 3830, 708,  24.92,   8.10,   6.14
06/07/2007 19:43:51, 3830, 709,  19.82,   6.44,   6.16
06/07/2007 19:44:52, 3830, 706,  25.43,   8.27,   6.15
06/07/2007 19:44:52, 3830, 707,   8.81,   2.86,   6.13
06/07/2007 19:44:52, 3830, 708,  24.90,   8.10,   6.14
06/07/2007 19:44:52, 3830, 709,  19.89,   6.47,   6.16
06/07/2007 19:45:52, 3830, 706,  25.39,   8.26,   6.15
06/07/2007 19:45:52, 3830, 707,   8.81,   2.86,   6.13
06/07/2007 19:45:52, 3830, 708,  24.93,   8.11,   6.14
06/07/2007 19:45:52, 3830, 709,  19.83,   6.45,   6.16
06/07/2007 19:46:51, 3830, 706,  25.40,   8.26,   6.15
06/07/2007 19:46:51, 3830, 707,   8.82,   2.86,   6.13
06/07/2007 19:46:51, 3830, 708,  24.91,   8.10,   6.14
06/07/2007 19:46:51, 3830, 709,  20.05,   6.52,   6.16
06/07/2007 19:47:51, 3830, 706,  25.37,   8.25,   6.15
06/07/2007 19:47:51, 3830, 707,   8.82,   2.87,   6.13
06/07/2007 19:47:52, 3830, 708,  24.94,   8.11,   6.14
06/07/2007 19:47:52, 3830, 709,  19.95,   6.49,   6.16
06/07/2007 19:48:52, 3830, 706,  25.39,   8.26,   6.15
06/07/2007 19:48:52, 3830, 707,   8.81,   2.86,   6.13
06/07/2007 19:48:52, 3830, 708,  24.91,   8.10,   6.14
06/07/2007 19:48:52, 3830, 709,  20.02,   6.51,   6.16
06/07/2007 19:49:51, 3830, 706,  25.35,   8.24,   6.15
06/07/2007 19:49:51, 3830, 707,   8.82,   2.87,   6.13
06/07/2007 19:49:51, 3830, 708,  24.95,   8.11,   6.14
06/07/2007 19:49:51, 3830, 709,  19.89,   6.47,   6.16
06/07/2007 19:50:52, 3830, 706,  25.40,   8.26,   6.15
06/07/2007 19:50:52, 3830, 707,   8.81,   2.86,   6.13
06/07/2007 19:50:52, 3830, 708,  24.93,   8.11,   6.14
06/07/2007 19:50:52, 3830, 709,  19.90,   6.47,   6.16
06/07/2007 19:51:52, 3830, 706,  25.37,   8.25,   6.15
06/07/2007 19:51:52, 3830, 707,   8.85,   2.88,   6.13
06/07/2007 19:51:52, 3830, 708,  24.94,   8.11,   6.14
06/07/2007 19:51:52, 3830, 709,  19.86,   6.46,   6.16
06/07/2007 19:52:51, 3830, 706,  25.40,   8.26,   6.15
06/07/2007 19:52:51, 3830, 707,   8.83,   2.87,   6.13
06/07/2007 19:52:51, 3830, 708,  24.94,   8.11,   6.14
06/07/2007 19:52:51, 3830, 709,  19.88,   6.47,   6.16
06/07/2007 19:53:52, 3830, 706,  25.39,   8.25,   6.15
06/07/2007 19:53:52, 3830, 707,   8.85,   2.87,   6.13
06/07/2007 19:53:52, 3830, 708,  24.95,   8.11,   6.14
06/07/2007 19:53:52, 3830, 709,  19.82,   6.44,   6.16
06/07/2007 19:54:52, 3830, 706,  25.37,   8.25,   6.15
06/07/2007 19:54:52, 3830, 707,   8.84,   2.87,   6.13
06/07/2007 19:54:52, 3830, 708,  24.92,   8.10,   6.14
06/07/2007 19:54:52, 3830, 709,  19.98,   6.50,   6.16
06/07/2007 19:55:51, 3830, 706,  25.37,   8.25,   6.15
06/07/2007 19:55:51, 3830, 707,   8.86,   2.88,   6.13
06/07/2007 19:55:51, 3830, 708,  24.94,   8.11,   6.14
06/07/2007 19:55:51, 3830, 709,  19.87,   6.46,   6.16
06/07/2007 19:56:52, 3830, 706,  25.41,   8.26,   6.15
06/07/2007 19:56:52, 3830, 707,   8.84,   2.87,   6.13
06/07/2007 19:56:52, 3830, 708,  24.93,   8.10,   6.14
06/07/2007 19:56:52, 3830, 709,  19.94,   6.48,   6.16
06/07/2007 19:57:52, 3830, 706,  25.37,   8.25,   6.15
06/07/2007 19:57:52, 3830, 707,   8.84,   2.87,   6.13
06/07/2007 19:57:52, 3830, 708,  24.95,   8.11,   6.14
06/07/2007 19:57:52, 3830, 709,  19.90,   6.47,   6.16
06/07/2007 19:58:51, 3830, 706,  25.42,   8.26,   6.15
06/07/2007 19:58:51, 3830, 707,   8.83,   2.87,   6.13
06/07/2007 19:58:51, 3830, 708,  24.92,   8.10,   6.14
06/07/2007 19:58:51, 3830, 709,  20.00,   6.50,   6.16
06/07/2007 19:59:52, 3830, 706,  25.41,   8.26,   6.15
06/07/2007 19:59:52, 3830, 707,   8.83,   2.87,   6.13
06/07/2007 19:59:52, 3830, 708,  24.95,   8.11,   6.14
06/07/2007 19:59:52, 3830, 709,  19.89,   6.47,   6.16
06/07/2007 20:00:52, 3830, 706,  25.42,   8.27,   6.15
06/07/2007 20:00:52, 3830, 707,   8.81,   2.86,   6.13
06/07/2007 20:00:52, 3830, 708,  24.93,   8.11,   6.14
06/07/2007 20:00:52, 3830, 709,  19.96,   6.49,   6.16
06/07/2007 20:01:51, 3830, 706,  25.42,   8.26,   6.15
06/07/2007 20:01:51, 3830, 707,   8.82,   2.86,   6.13
06/07/2007 20:01:51, 3830, 708,  24.96,   8.12,   6.14
06/07/2007 20:01:51, 3830, 709,  19.90,   6.47,   6.16
06/07/2007 20:02:51, 3830, 706,  25.51,   8.30,   6.15
06/07/2007 20:02:51, 3830, 707,   8.82,   2.86,   6.13
06/07/2007 20:02:51, 3830, 708,  24.94,   8.11,   6.14
06/07/2007 20:02:52, 3830, 709,  20.02,   6.51,   6.16
06/07/2007 20:03:52, 3830, 706,  25.46,   8.28,   6.15
06/07/2007 20:03:52, 3830, 707,   8.84,   2.87,   6.13
06/07/2007 20:03:52, 3830, 708,  24.96,   8.12,   6.14
06/07/2007 20:03:52, 3830, 709,  19.92,   6.48,   6.16
06/07/2007 20:04:51, 3830, 706,  25.43,   8.27,   6.15
06/07/2007 20:04:51, 3830, 707,   8.83,   2.87,   6.13
06/07/2007 20:04:51, 3830, 708,  24.95,   8.11,   6.14
06/07/2007 20:04:51, 3830, 709,  20.06,   6.53,   6.16
06/07/2007 20:05:52, 3830, 706,  25.36,   8.25,   6.15
06/07/2007 20:05:52, 3830, 707,   8.83,   2.87,   6.13
06/07/2007 20:05:52, 3830, 708,  24.96,   8.11,   6.14
06/07/2007 20:05:52, 3830, 709,  19.94,   6.49,   6.16
06/07/2007 20:06:51, 3830, 706,  25.35,   8.24,   6.15
06/07/2007 20:06:51, 3830, 707,   8.82,   2.86,   6.13
06/07/2007 20:06:51, 3830, 708,  24.95,   8.11,   6.14
06/07/2007 20:06:51, 3830, 709,  20.05,   6.52,   6.16
06/07/2007 20:07:52, 3830, 706,  25.29,   8.22,   6.15
06/07/2007 20:07:52, 3830, 707,   8.83,   2.87,   6.13
06/07/2007 20:07:52, 3830, 708,  24.96,   8.12,   6.14
06/07/2007 20:07:52, 3830, 709,  20.00,   6.50,   6.16
06/07/2007 20:08:51, 3830, 706,  25.36,   8.25,   6.15
06/07/2007 20:08:51, 3830, 707,   8.83,   2.87,   6.13
06/07/2007 20:08:51, 3830, 708,  24.95,   8.11,   6.14
06/07/2007 20:08:51, 3830, 709,  20.09,   6.54,   6.16
06/07/2007 20:09:52, 3830, 706,  25.36,   8.24,   6.15
06/07/2007 20:09:52, 3830, 707,   8.84,   2.87,   6.13
06/07/2007 20:09:52, 3830, 708,  24.96,   8.12,   6.15
06/07/2007 20:09:52, 3830, 709,  20.04,   6.52,   6.16
06/07/2007 20:10:52, 3830, 706,  25.36,   8.25,   6.15
06/07/2007 20:10:52, 3830, 707,   8.82,   2.87,   6.13
06/07/2007 20:10:52, 3830, 708,  24.94,   8.11,   6.15
06/07/2007 20:10:52, 3830, 709,  20.14,   6.55,   6.16
06/07/2007 20:11:51, 3830, 706,  25.32,   8.23,   6.15
06/07/2007 20:11:51, 3830, 707,   8.85,   2.87,   6.13
06/07/2007 20:11:51, 3830, 708,  24.96,   8.12,   6.15
06/07/2007 20:11:51, 3830, 709,  20.06,   6.53,   6.16
06/07/2007 20:12:52, 3830, 706,  25.33,   8.24,   6.15
06/07/2007 20:12:52, 3830, 707,   8.83,   2.87,   6.13
06/07/2007 20:12:52, 3830, 708,  24.94,   8.11,   6.15
06/07/2007 20:12:52, 3830, 709,  20.20,   6.57,   6.16
06/07/2007 20:13:52, 3830, 706,  25.30,   8.23,   6.15
06/07/2007 20:13:52, 3830, 707,   8.84,   2.87,   6.13
06/07/2007 20:13:52, 3830, 708,  24.96,   8.12,   6.15
06/07/2007 20:13:52, 3830, 709,  20.05,   6.52,   6.16
06/07/2007 20:14:51, 3830, 706,  25.33,   8.24,   6.15
06/07/2007 20:14:51, 3830, 707,   8.83,   2.87,   6.14
06/07/2007 20:14:51, 3830, 708,  24.95,   8.11,   6.15
06/07/2007 20:14:51, 3830, 709,  20.10,   6.54,   6.16
06/07/2007 20:15:52, 3830, 706,  25.32,   8.23,   6.15
06/07/2007 20:15:52, 3830, 707,   8.83,   2.87,   6.14
06/07/2007 20:15:52, 3830, 708,  24.96,   8.12,   6.15
06/07/2007 20:15:52, 3830, 709,  20.01,   6.51,   6.16
06/07/2007 20:16:52, 3830, 706,  25.37,   8.25,   6.15
06/07/2007 20:16:52, 3830, 707,   8.83,   2.87,   6.14
06/07/2007 20:16:52, 3830, 708,  24.95,   8.11,   6.15
06/07/2007 20:16:52, 3830, 709,  20.08,   6.53,   6.16
06/07/2007 20:17:51, 3830, 706,  25.38,   8.25,   6.15
06/07/2007 20:17:51, 3830, 707,   8.83,   2.87,   6.14
06/07/2007 20:17:52, 3830, 708,  24.97,   8.12,   6.15
06/07/2007 20:17:52, 3830, 709,  19.95,   6.49,   6.16
06/07/2007 20:18:52, 3830, 706,  25.44,   8.27,   6.15
06/07/2007 20:18:52, 3830, 707,   8.83,   2.87,   6.14
06/07/2007 20:18:52, 3830, 708,  24.95,   8.11,   6.15
06/07/2007 20:18:52, 3830, 709,  20.05,   6.52,   6.16
06/07/2007 20:19:52, 3830, 706,  25.44,   8.27,   6.15
06/07/2007 20:19:52, 3830, 707,   8.84,   2.87,   6.14
06/07/2007 20:19:52, 3830, 708,  24.98,   8.12,   6.15
06/07/2007 20:19:52, 3830, 709,  19.94,   6.49,   6.17
06/07/2007 20:20:51, 3830, 706,  25.49,   8.29,   6.15
06/07/2007 20:20:51, 3830, 707,   8.82,   2.86,   6.14
06/07/2007 20:20:51, 3830, 708,  24.97,   8.12,   6.15
06/07/2007 20:20:51, 3830, 709,  20.03,   6.52,   6.17
06/07/2007 20:21:52, 3830, 706,  25.42,   8.27,   6.16
06/07/2007 20:21:52, 3830, 707,   8.85,   2.88,   6.14
06/07/2007 20:21:52, 3830, 708,  24.98,   8.12,   6.15
06/07/2007 20:21:52, 3830, 709,  19.92,   6.48,   6.17
06/07/2007 20:22:52, 3830, 706,  25.46,   8.28,   6.16
06/07/2007 20:22:52, 3830, 707,   8.83,   2.87,   6.14
06/07/2007 20:22:52, 3830, 708,  24.97,   8.12,   6.15
06/07/2007 20:22:52, 3830, 709,  20.06,   6.53,   6.17
06/07/2007 20:23:51, 3830, 706,  25.35,   8.24,   6.16
06/07/2007 20:23:51, 3830, 707,   8.86,   2.88,   6.14
06/07/2007 20:23:51, 3830, 708,  24.98,   8.12,   6.15
06/07/2007 20:23:51, 3830, 709,  20.06,   6.53,   6.17
06/07/2007 20:24:52, 3830, 706,  25.33,   8.24,   6.16
06/07/2007 20:24:52, 3830, 707,   8.84,   2.87,   6.14
06/07/2007 20:24:52, 3830, 708,  24.97,   8.12,   6.15
06/07/2007 20:24:52, 3830, 709,  20.17,   6.56,   6.17
06/07/2007 20:25:52, 3830, 706,  25.31,   8.23,   6.15
06/07/2007 20:25:52, 3830, 707,   8.84,   2.87,   6.14
06/07/2007 20:25:52, 3830, 708,  24.99,   8.13,   6.15
06/07/2007 20:25:52, 3830, 709,  20.03,   6.52,   6.17
06/07/2007 20:26:51, 3830, 706,  25.31,   8.23,   6.15
06/07/2007 20:26:51, 3830, 707,   8.84,   2.87,   6.14
06/07/2007 20:26:51, 3830, 708,  24.98,   8.12,   6.15
06/07/2007 20:26:51, 3830, 709,  20.06,   6.53,   6.16
06/07/2007 20:27:52, 3830, 706,  25.29,   8.23,   6.15
06/07/2007 20:27:52, 3830, 707,   8.86,   2.88,   6.14
06/07/2007 20:27:52, 3830, 708,  24.99,   8.13,   6.15
06/07/2007 20:27:52, 3830, 709,  19.98,   6.50,   6.16
06/07/2007 20:28:52, 3830, 706,  25.31,   8.23,   6.15
06/07/2007 20:28:52, 3830, 707,   8.85,   2.87,   6.13
06/07/2007 20:28:52, 3830, 708,  24.98,   8.12,   6.15
06/07/2007 20:28:52, 3830, 709,  20.16,   6.56,   6.16
06/07/2007 20:29:51, 3830, 706,  25.33,   8.24,   6.15
06/07/2007 20:29:51, 3830, 707,   8.86,   2.88,   6.13
06/07/2007 20:29:51, 3830, 708,  25.00,   8.13,   6.14
06/07/2007 20:29:51, 3830, 709,  20.01,   6.51,   6.16
06/07/2007 20:30:52, 3830, 706,  25.36,   8.25,   6.15
06/07/2007 20:30:52, 3830, 707,   8.85,   2.87,   6.13
06/07/2007 20:30:52, 3830, 708,  24.99,   8.12,   6.14
06/07/2007 20:30:52, 3830, 709,  20.17,   6.56,   6.16
06/07/2007 20:31:52, 3830, 706,  25.34,   8.24,   6.14
06/07/2007 20:31:52, 3830, 707,   8.85,   2.88,   6.13
06/07/2007 20:31:52, 3830, 708,  25.00,   8.13,   6.14
06/07/2007 20:31:52, 3830, 709,  20.05,   6.52,   6.16
06/07/2007 20:32:51, 3830, 706,  25.32,   8.23,   6.14
06/07/2007 20:32:51, 3830, 707,   8.84,   2.87,   6.12
06/07/2007 20:32:51, 3830, 708,  25.00,   8.13,   6.14
06/07/2007 20:32:51, 3830, 709,  20.04,   6.52,   6.15
06/07/2007 20:33:52, 3830, 706,  25.29,   8.22,   6.14
06/07/2007 20:33:52, 3830, 707,   8.85,   2.87,   6.12
06/07/2007 20:33:52, 3830, 708,  25.02,   8.13,   6.14
06/07/2007 20:33:52, 3830, 709,  19.94,   6.48,   6.15
06/07/2007 20:34:52, 3830, 706,  25.36,   8.24,   6.14
06/07/2007 20:34:52, 3830, 707,   8.84,   2.87,   6.12
06/07/2007 20:34:52, 3830, 708,  25.01,   8.13,   6.13
06/07/2007 20:34:52, 3830, 709,  19.99,   6.50,   6.15
06/07/2007 20:35:51, 3830, 706,  25.32,   8.23,   6.13
06/07/2007 20:35:51, 3830, 707,   8.86,   2.88,   6.12
06/07/2007 20:35:51, 3830, 708,  25.03,   8.14,   6.13
06/07/2007 20:35:51, 3830, 709,  19.88,   6.46,   6.15
06/07/2007 20:36:52, 3830, 706,  25.39,   8.25,   6.13
06/07/2007 20:36:52, 3830, 707,   8.85,   2.87,   6.11
06/07/2007 20:36:52, 3830, 708,  25.01,   8.13,   6.13
06/07/2007 20:36:52, 3830, 709,  19.95,   6.49,   6.14
06/07/2007 20:37:52, 3830, 706,  25.39,   8.25,   6.13
06/07/2007 20:37:52, 3830, 707,   8.84,   2.87,   6.11
06/07/2007 20:37:52, 3830, 708,  25.03,   8.13,   6.13
06/07/2007 20:37:52, 3830, 709,  19.87,   6.46,   6.14
06/07/2007 20:38:51, 3830, 706,  25.38,   8.25,   6.13
06/07/2007 20:38:51, 3830, 707,   8.83,   2.87,   6.11
06/07/2007 20:38:51, 3830, 708,  25.02,   8.13,   6.12
06/07/2007 20:38:51, 3830, 709,  20.02,   6.51,   6.14
06/07/2007 20:39:52, 3830, 706,  25.37,   8.24,   6.12
06/07/2007 20:39:52, 3830, 707,   8.83,   2.87,   6.11
06/07/2007 20:39:52, 3830, 708,  25.03,   8.13,   6.12
06/07/2007 20:39:52, 3830, 709,  19.91,   6.47,   6.14
06/07/2007 20:40:52, 3830, 706,  25.41,   8.26,   6.12
06/07/2007 20:40:52, 3830, 707,   8.82,   2.86,   6.11
06/07/2007 20:40:52, 3830, 708,  25.02,   8.13,   6.12
06/07/2007 20:40:52, 3830, 709,  20.05,   6.52,   6.13
06/07/2007 20:41:51, 3830, 706,  25.40,   8.25,   6.12
06/07/2007 20:41:51, 3830, 707,   8.83,   2.87,   6.10
06/07/2007 20:41:51, 3830, 708,  25.04,   8.14,   6.12
06/07/2007 20:41:51, 3830, 709,  19.95,   6.48,   6.13
06/07/2007 20:42:51, 3830, 706,  25.45,   8.27,   6.12
06/07/2007 20:42:52, 3830, 707,   8.83,   2.87,   6.10
06/07/2007 20:42:52, 3830, 708,  25.04,   8.13,   6.11
06/07/2007 20:42:52, 3830, 709,  20.10,   6.53,   6.13
06/07/2007 20:43:52, 3830, 706,  25.38,   8.25,   6.12
06/07/2007 20:43:52, 3830, 707,   8.85,   2.87,   6.10
06/07/2007 20:43:52, 3830, 708,  25.06,   8.14,   6.11
06/07/2007 20:43:52, 3830, 709,  20.01,   6.50,   6.13
06/07/2007 20:44:51, 3830, 706,  25.39,   8.25,   6.11
06/07/2007 20:44:51, 3830, 707,   8.86,   2.88,   6.10
06/07/2007 20:44:51, 3830, 708,  25.03,   8.13,   6.11
06/07/2007 20:44:52, 3830, 709,  20.04,   6.51,   6.13
06/07/2007 20:45:52, 3830, 706,  25.37,   8.24,   6.11
06/07/2007 20:45:52, 3830, 707,   8.88,   2.88,   6.10
06/07/2007 20:45:52, 3830, 708,  25.05,   8.14,   6.11
06/07/2007 20:45:52, 3830, 709,  19.97,   6.49,   6.13
06/07/2007 20:46:51, 3830, 706,  25.38,   8.25,   6.11
06/07/2007 20:46:51, 3830, 707,   8.86,   2.87,   6.10
06/07/2007 20:46:51, 3830, 708,  25.04,   8.13,   6.11
06/07/2007 20:46:51, 3830, 709,  20.12,   6.54,   6.12
06/07/2007 20:47:52, 3830, 706,  25.38,   8.25,   6.11
06/07/2007 20:47:52, 3830, 707,   8.86,   2.87,   6.10
06/07/2007 20:47:52, 3830, 708,  25.06,   8.14,   6.11
06/07/2007 20:47:52, 3830, 709,  20.07,   6.52,   6.12
06/07/2007 20:48:51, 3830, 706,  25.43,   8.26,   6.11
06/07/2007 20:48:51, 3830, 707,   8.84,   2.87,   6.10
06/07/2007 20:48:51, 3830, 708,  25.05,   8.14,   6.11
06/07/2007 20:48:51, 3830, 709,  19.96,   6.49,   6.12
06/07/2007 20:49:52, 3830, 706,  25.46,   8.27,   6.11
06/07/2007 20:49:52, 3830, 707,   8.86,   2.88,   6.10
06/07/2007 20:49:52, 3830, 708,  25.07,   8.14,   6.11
06/07/2007 20:49:52, 3830, 709,  19.74,   6.41,   6.12
06/07/2007 20:50:52, 3830, 706,  25.46,   8.27,   6.11
06/07/2007 20:50:52, 3830, 707,   8.86,   2.87,   6.09
06/07/2007 20:50:52, 3830, 708,  25.06,   8.14,   6.11
06/07/2007 20:50:52, 3830, 709,  19.82,   6.44,   6.12
06/07/2007 20:51:51, 3830, 706,  25.36,   8.24,   6.11
06/07/2007 20:51:51, 3830, 707,   8.85,   2.87,   6.09
06/07/2007 20:51:51, 3830, 708,  25.07,   8.14,   6.11
06/07/2007 20:51:51, 3830, 709,  19.77,   6.42,   6.12
06/07/2007 20:52:52, 3830, 706,  25.38,   8.24,   6.11
06/07/2007 20:52:52, 3830, 707,   8.85,   2.87,   6.09
06/07/2007 20:52:52, 3830, 708,  25.06,   8.14,   6.11
06/07/2007 20:52:52, 3830, 709,  19.95,   6.48,   6.12
06/07/2007 20:53:52, 3830, 706,  25.33,   8.23,   6.11
06/07/2007 20:53:52, 3830, 707,   8.88,   2.88,   6.09
06/07/2007 20:53:52, 3830, 708,  25.07,   8.15,   6.10
06/07/2007 20:53:52, 3830, 709,  19.88,   6.46,   6.12
06/07/2007 20:54:51, 3830, 706,  25.33,   8.23,   6.11
06/07/2007 20:54:51, 3830, 707,   8.87,   2.88,   6.09
06/07/2007 20:54:51, 3830, 708,  25.05,   8.14,   6.10
06/07/2007 20:54:51, 3830, 709,  20.00,   6.50,   6.12
06/07/2007 20:55:52, 3830, 706,  25.28,   8.21,   6.11
06/07/2007 20:55:52, 3830, 707,   8.86,   2.87,   6.09
06/07/2007 20:55:52, 3830, 708,  25.07,   8.14,   6.10
06/07/2007 20:55:52, 3830, 709,  19.87,   6.46,   6.12
06/07/2007 20:56:52, 3830, 706,  25.31,   8.22,   6.11
06/07/2007 20:56:52, 3830, 707,   8.85,   2.87,   6.09
06/07/2007 20:56:52, 3830, 708,  25.06,   8.14,   6.10
06/07/2007 20:56:52, 3830, 709,  19.94,   6.48,   6.12
06/07/2007 20:57:51, 3830, 706,  25.30,   8.22,   6.11
06/07/2007 20:57:51, 3830, 707,   8.85,   2.87,   6.09
06/07/2007 20:57:51, 3830, 708,  25.08,   8.15,   6.10
06/07/2007 20:57:51, 3830, 709,  19.86,   6.45,   6.12
06/07/2007 20:58:51, 3830, 706,  25.30,   8.22,   6.11
06/07/2007 20:58:52, 3830, 707,   8.85,   2.87,   6.09
06/07/2007 20:58:52, 3830, 708,  25.07,   8.14,   6.10
06/07/2007 20:58:52, 3830, 709,  20.09,   6.53,   6.12
06/07/2007 20:59:52, 3830, 706,  25.26,   8.21,   6.10
06/07/2007 20:59:52, 3830, 707,   8.85,   2.87,   6.09
06/07/2007 20:59:52, 3830, 708,  25.09,   8.15,   6.10
06/07/2007 20:59:52, 3830, 709,  19.99,   6.50,   6.12
06/07/2007 21:00:52, 3830, 706,  25.31,   8.22,   6.10
06/07/2007 21:00:52, 3830, 707,   8.85,   2.87,   6.09
06/07/2007 21:00:52, 3830, 708,  25.08,   8.14,   6.10
06/07/2007 21:00:52, 3830, 709,  20.08,   6.52,   6.12
06/07/2007 21:01:51, 3830, 706,  25.32,   8.22,   6.10
06/07/2007 21:01:51, 3830, 707,   8.89,   2.88,   6.09
06/07/2007 21:01:51, 3830, 708,  25.09,   8.15,   6.10
06/07/2007 21:01:51, 3830, 709,  19.97,   6.49,   6.12
06/07/2007 21:02:52, 3830, 706,  25.39,   8.25,   6.10
06/07/2007 21:02:52, 3830, 707,   8.89,   2.88,   6.09
06/07/2007 21:02:52, 3830, 708,  25.08,   8.15,   6.10
06/07/2007 21:02:52, 3830, 709,  20.17,   6.55,   6.12
06/07/2007 21:03:52, 3830, 706,  25.36,   8.24,   6.10
06/07/2007 21:03:52, 3830, 707,   8.89,   2.89,   6.09
06/07/2007 21:03:52, 3830, 708,  25.09,   8.15,   6.10
06/07/2007 21:03:52, 3830, 709,  20.10,   6.53,   6.12
06/07/2007 21:04:51, 3830, 706,  25.40,   8.25,   6.10
06/07/2007 21:04:51, 3830, 707,   8.88,   2.88,   6.09
06/07/2007 21:04:51, 3830, 708,  25.08,   8.15,   6.10
06/07/2007 21:04:51, 3830, 709,  20.08,   6.52,   6.11
06/07/2007 21:05:52, 3830, 706,  25.38,   8.24,   6.10
06/07/2007 21:05:52, 3830, 707,   8.88,   2.88,   6.09
06/07/2007 21:05:52, 3830, 708,  25.08,   8.15,   6.10
06/07/2007 21:05:52, 3830, 709,  19.95,   6.48,   6.11
06/07/2007 21:06:52, 3830, 706,  25.46,   8.27,   6.10
06/07/2007 21:06:52, 3830, 707,   8.88,   2.88,   6.09
06/07/2007 21:06:52, 3830, 708,  25.09,   8.15,   6.10
06/07/2007 21:06:52, 3830, 709,  20.04,   6.51,   6.11
06/07/2007 21:07:51, 3830, 706,  25.41,   8.25,   6.10
06/07/2007 21:07:51, 3830, 707,   8.93,   2.90,   6.09
06/07/2007 21:07:51, 3830, 708,  25.11,   8.15,   6.10
06/07/2007 21:07:51, 3830, 709,  19.98,   6.49,   6.11
06/07/2007 21:08:51, 3830, 706,  25.44,   8.26,   6.10
06/07/2007 21:08:51, 3830, 707,   8.90,   2.89,   6.09
06/07/2007 21:08:52, 3830, 708,  25.09,   8.15,   6.10
06/07/2007 21:08:52, 3830, 709,  20.07,   6.52,   6.11
06/07/2007 21:09:52, 3830, 706,  25.39,   8.25,   6.10
06/07/2007 21:09:52, 3830, 707,   8.90,   2.89,   6.09
06/07/2007 21:09:52, 3830, 708,  25.10,   8.15,   6.10
06/07/2007 21:09:52, 3830, 709,  19.99,   6.50,   6.11
06/07/2007 21:10:52, 3830, 706,  25.44,   8.26,   6.10
06/07/2007 21:10:52, 3830, 707,   8.89,   2.88,   6.09
06/07/2007 21:10:52, 3830, 708,  25.10,   8.15,   6.10
06/07/2007 21:10:52, 3830, 709,  20.10,   6.53,   6.11
06/07/2007 21:11:51, 3830, 706,  25.41,   8.25,   6.10
06/07/2007 21:11:51, 3830, 707,   8.88,   2.88,   6.09
06/07/2007 21:11:51, 3830, 708,  25.10,   8.15,   6.10
06/07/2007 21:11:51, 3830, 709,  20.00,   6.50,   6.11
06/07/2007 21:12:51, 3830, 706,  25.48,   8.28,   6.10
06/07/2007 21:12:52, 3830, 707,   8.90,   2.89,   6.09
06/07/2007 21:12:52, 3830, 708,  25.09,   8.15,   6.10
06/07/2007 21:12:52, 3830, 709,  20.17,   6.55,   6.11
06/07/2007 21:13:52, 3830, 706,  25.45,   8.27,   6.10
06/07/2007 21:13:52, 3830, 707,   8.90,   2.89,   6.09
06/07/2007 21:13:52, 3830, 708,  25.11,   8.15,   6.10
06/07/2007 21:13:52, 3830, 709,  20.09,   6.53,   6.11
06/07/2007 21:14:51, 3830, 706,  25.52,   8.29,   6.10
06/07/2007 21:14:51, 3830, 707,   8.89,   2.89,   6.09
06/07/2007 21:14:51, 3830, 708,  25.08,   8.15,   6.10
06/07/2007 21:14:51, 3830, 709,  20.12,   6.54,   6.11
06/07/2007 21:15:52, 3830, 706,  25.45,   8.27,   6.10
06/07/2007 21:15:52, 3830, 707,   8.92,   2.89,   6.09
06/07/2007 21:15:52, 3830, 708,  25.09,   8.15,   6.10
06/07/2007 21:15:52, 3830, 709,  20.05,   6.51,   6.11
06/07/2007 21:16:52, 3830, 706,  25.47,   8.27,   6.10
06/07/2007 21:16:52, 3830, 707,   8.90,   2.89,   6.09
06/07/2007 21:16:52, 3830, 708,  25.09,   8.15,   6.10
06/07/2007 21:16:52, 3830, 709,  19.95,   6.48,   6.11
06/07/2007 21:17:51, 3830, 706,  25.38,   8.25,   6.10
06/07/2007 21:17:51, 3830, 707,   8.90,   2.89,   6.09
06/07/2007 21:17:51, 3830, 708,  25.11,   8.16,   6.10
06/07/2007 21:17:51, 3830, 709,  19.77,   6.42,   6.11
06/07/2007 21:18:51, 3830, 706,  25.35,   8.24,   6.10
06/07/2007 21:18:51, 3830, 707,   8.89,   2.88,   6.09
06/07/2007 21:18:51, 3830, 708,  25.11,   8.15,   6.10
06/07/2007 21:18:51, 3830, 709,  19.77,   6.42,   6.11
06/07/2007 21:19:52, 3830, 706,  25.29,   8.21,   6.10
06/07/2007 21:19:52, 3830, 707,   8.93,   2.90,   6.09
06/07/2007 21:19:52, 3830, 708,  25.12,   8.16,   6.10
06/07/2007 21:19:52, 3830, 709,  19.69,   6.40,   6.11
06/07/2007 21:20:52, 3830, 706,  25.30,   8.22,   6.10
06/07/2007 21:20:52, 3830, 707,   8.93,   2.90,   6.09
06/07/2007 21:20:52, 3830, 708,  25.10,   8.15,   6.10
06/07/2007 21:20:52, 3830, 709,  19.80,   6.43,   6.12
06/07/2007 21:21:51, 3830, 706,  25.27,   8.21,   6.10
06/07/2007 21:21:51, 3830, 707,   8.93,   2.90,   6.09
06/07/2007 21:21:51, 3830, 708,  25.11,   8.16,   6.10
06/07/2007 21:21:51, 3830, 709,  19.71,   6.40,   6.12
06/07/2007 21:22:52, 3830, 706,  25.32,   8.22,   6.11
06/07/2007 21:22:52, 3830, 707,   8.92,   2.89,   6.09
06/07/2007 21:22:52, 3830, 708,  25.10,   8.15,   6.10
06/07/2007 21:22:52, 3830, 709,  19.84,   6.45,   6.12
06/07/2007 21:23:52, 3830, 706,  25.29,   8.22,   6.11
06/07/2007 21:23:52, 3830, 707,   8.92,   2.89,   6.09
06/07/2007 21:23:52, 3830, 708,  25.11,   8.16,   6.10
06/07/2007 21:23:52, 3830, 709,  19.78,   6.43,   6.12
06/07/2007 21:24:51, 3830, 706,  25.26,   8.21,   6.11
06/07/2007 21:24:51, 3830, 707,   8.90,   2.89,   6.09
06/07/2007 21:24:51, 3830, 708,  25.11,   8.16,   6.10
06/07/2007 21:24:51, 3830, 709,  19.96,   6.48,   6.12
06/07/2007 21:25:52, 3830, 706,  25.24,   8.20,   6.11
06/07/2007 21:25:52, 3830, 707,   8.91,   2.89,   6.09
06/07/2007 21:25:52, 3830, 708,  25.11,   8.16,   6.10
06/07/2007 21:25:52, 3830, 709,  19.93,   6.48,   6.12
06/07/2007 21:26:52, 3830, 706,  25.28,   8.21,   6.11
06/07/2007 21:26:52, 3830, 707,   8.90,   2.89,   6.09
06/07/2007 21:26:52, 3830, 708,  25.10,   8.15,   6.10
06/07/2007 21:26:52, 3830, 709,  20.02,   6.50,   6.12
06/07/2007 21:27:51, 3830, 706,  25.25,   8.20,   6.11
06/07/2007 21:27:51, 3830, 707,   8.90,   2.89,   6.09
06/07/2007 21:27:51, 3830, 708,  25.12,   8.16,   6.10
06/07/2007 21:27:51, 3830, 709,  19.99,   6.49,   6.12
06/07/2007 21:28:51, 3830, 706,  25.33,   8.23,   6.11
06/07/2007 21:28:51, 3830, 707,   8.89,   2.88,   6.09
06/07/2007 21:28:51, 3830, 708,  25.11,   8.16,   6.11
06/07/2007 21:28:52, 3830, 709,  20.08,   6.53,   6.12


C:\>