10/31/2008 16:21:38, 3830, 706, 222.37,  96.66,  20.14
10/31/2008 16:21:38, 3830, 708, 231.93, 100.11,  19.76
10/31/2008 16:21:38, 3830, 709, 223.79,  97.21,  20.10
01/01/1970 00:00:00, 0, 0,   0.00,   0.00,   0.00
11/03/2008 09:37:40, 3830, 706, 238.93,  95.21,  15.57
11/03/2008 09:37:40, 3830, 707, 247.45,  97.97,  15.25
11/03/2008 09:37:40, 3830, 708, 247.53,  98.28,  15.39
11/03/2008 09:37:40, 3830, 709, 239.92,  95.44,  15.49
11/03/2008 09:38:39, 3830, 706, 236.35,  94.20,  15.59
11/03/2008 09:38:39, 3830, 707, 233.14,  92.34,  15.27
11/03/2008 09:38:39, 3830, 708, 244.41,  97.09,  15.42
11/03/2008 09:38:39, 3830, 709, 238.13,  94.76,  15.51
11/03/2008 09:39:39, 3830, 706, 236.50,  94.28,  15.59
11/03/2008 09:39:39, 3830, 707, 243.11,  96.20,  15.22
11/03/2008 09:39:39, 3830, 708, 244.71,  97.21,  15.42
11/03/2008 09:39:39, 3830, 709, 237.09,  94.37,  15.52
11/03/2008 09:40:39, 3830, 706, 236.20,  94.13,  15.58
11/03/2008 09:40:39, 3830, 707, 243.97,  96.50,  15.20
11/03/2008 09:40:39, 3830, 708, 244.73,  97.24,  15.43
11/03/2008 09:40:40, 3830, 709, 236.34,  94.06,  15.51
11/03/2008 09:41:40, 3830, 706, 236.32,  94.16,  15.57
11/03/2008 09:41:40, 3830, 707, 244.51,  96.71,  15.20
11/03/2008 09:41:40, 3830, 708, 245.07,  97.38,  15.43
11/03/2008 09:41:40, 3830, 709, 236.32,  94.04,  15.51
11/03/2008 09:42:40, 3830, 706, 236.07,  94.05,  15.56
11/03/2008 09:42:40, 3830, 707, 244.81,  96.83,  15.20
11/03/2008 09:42:40, 3830, 708, 245.06,  97.39,  15.44
11/03/2008 09:42:40, 3830, 709, 235.79,  93.83,  15.50
11/03/2008 09:43:39, 3830, 706, 236.31,  94.15,  15.57
11/03/2008 09:43:39, 3830, 707, 245.22,  97.01,  15.21
11/03/2008 09:43:39, 3830, 708, 245.19,  97.44,  15.44
11/03/2008 09:43:39, 3830, 709, 236.40,  94.02,  15.48
11/03/2008 09:44:39, 3830, 706, 236.49,  94.20,  15.55
11/03/2008 09:44:40, 3830, 707, 245.25,  97.04,  15.22
11/03/2008 09:44:40, 3830, 708, 245.42,  97.52,  15.43
11/03/2008 09:44:40, 3830, 709, 236.18,  93.88,  15.45
11/03/2008 09:45:40, 3830, 706, 236.68,  94.24,  15.53
11/03/2008 09:45:40, 3830, 707, 245.34,  97.10,  15.23
11/03/2008 09:45:40, 3830, 708, 245.27,  97.44,  15.42
11/03/2008 09:45:40, 3830, 709, 236.42,  93.92,  15.42
11/03/2008 09:46:40, 3830, 706, 236.89,  94.28,  15.51
11/03/2008 09:46:40, 3830, 707, 245.41,  97.15,  15.24
11/03/2008 09:46:40, 3830, 708, 245.53,  97.53,  15.41
11/03/2008 09:46:40, 3830, 709, 236.76,  94.00,  15.39
11/03/2008 09:47:39, 3830, 706, 237.16,  94.35,  15.49
11/03/2008 09:47:39, 3830, 707, 245.54,  97.22,  15.25
11/03/2008 09:47:39, 3830, 708, 245.65,  97.56,  15.41
11/03/2008 09:47:39, 3830, 709, 236.53,  93.85,  15.36
11/03/2008 09:48:39, 3830, 706, 237.27,  94.36,  15.47
11/03/2008 09:48:40, 3830, 707, 245.80,  97.33,  15.26
11/03/2008 09:48:40, 3830, 708, 245.78,  97.58,  15.39
11/03/2008 09:48:40, 3830, 709, 237.10,  94.02,  15.33
11/03/2008 09:49:40, 3830, 706, 237.49,  94.39,  15.44
11/03/2008 09:49:40, 3830, 707, 245.58,  97.24,  15.25
11/03/2008 09:49:40, 3830, 708, 245.93,  97.60,  15.37
11/03/2008 09:49:40, 3830, 709, 237.09,  93.95,  15.29
11/03/2008 09:50:39, 3830, 706, 237.58,  94.38,  15.42
11/03/2008 09:50:39, 3830, 707, 245.80,  97.31,  15.24
11/03/2008 09:50:39, 3830, 708, 245.95,  97.57,  15.35
11/03/2008 09:50:39, 3830, 709, 237.15,  93.90,  15.26
11/03/2008 09:51:40, 3830, 706, 237.85,  94.45,  15.40
11/03/2008 09:51:40, 3830, 707, 245.57,  97.22,  15.24
11/03/2008 09:51:40, 3830, 708, 246.29,  97.67,  15.33
11/03/2008 09:51:40, 3830, 709, 237.61,  94.01,  15.22
11/03/2008 09:52:40, 3830, 706, 237.63,  94.32,  15.38
11/03/2008 09:52:40, 3830, 707, 245.73,  97.27,  15.24
11/03/2008 09:52:40, 3830, 708, 246.19,  97.58,  15.31
11/03/2008 09:52:40, 3830, 709, 237.50,  93.89,  15.17
11/03/2008 09:53:39, 3830, 706, 238.07,  94.46,  15.36
11/03/2008 09:53:39, 3830, 707, 245.94,  97.36,  15.24
11/03/2008 09:53:39, 3830, 708, 246.44,  97.64,  15.29
11/03/2008 09:53:39, 3830, 709, 237.96,  94.00,  15.13
11/03/2008 09:54:40, 3830, 706, 238.05,  94.39,  15.32
11/03/2008 09:54:40, 3830, 707, 245.89,  97.29,  15.22
11/03/2008 09:54:40, 3830, 708, 246.57,  97.64,  15.26
11/03/2008 09:54:40, 3830, 709, 238.41,  94.09,  15.09
11/03/2008 09:55:40, 3830, 706, 238.50,  94.51,  15.29
11/03/2008 09:55:40, 3830, 707, 245.99,  97.31,  15.21
11/03/2008 09:55:40, 3830, 708, 246.75,  97.67,  15.24
11/03/2008 09:55:40, 3830, 709, 238.84,  94.18,  15.04
11/03/2008 09:56:39, 3830, 706, 238.78,  94.59,  15.28
11/03/2008 09:56:39, 3830, 707, 246.02,  97.33,  15.21
11/03/2008 09:56:39, 3830, 708, 246.79,  97.67,  15.23
11/03/2008 09:56:39, 3830, 709, 238.96,  94.17,  15.02
11/03/2008 09:57:39, 3830, 706, 238.89,  94.59,  15.26
11/03/2008 09:57:40, 3830, 707, 246.06,  97.35,  15.21
11/03/2008 09:57:40, 3830, 708, 247.01,  97.74,  15.22
11/03/2008 09:57:40, 3830, 709, 239.28,  94.26,  15.00
11/03/2008 09:58:40, 3830, 706, 238.86,  94.57,  15.25
11/03/2008 09:58:40, 3830, 707, 245.85,  97.31,  15.24
11/03/2008 09:58:40, 3830, 708, 246.99,  97.72,  15.21
11/03/2008 09:58:40, 3830, 709, 239.25,  94.22,  14.98
11/03/2008 09:59:39, 3830, 706, 238.89,  94.55,  15.23
11/03/2008 09:59:39, 3830, 707, 245.73,  97.29,  15.25
11/03/2008 09:59:39, 3830, 708, 246.85,  97.64,  15.20
11/03/2008 09:59:39, 3830, 709, 239.38,  94.24,  14.97
11/03/2008 10:00:40, 3830, 706, 239.08,  94.60,  15.22
11/03/2008 10:00:40, 3830, 707, 245.81,  97.35,  15.26
11/03/2008 10:00:40, 3830, 708, 246.82,  97.62,  15.20
11/03/2008 10:00:40, 3830, 709, 239.47,  94.23,  14.94
11/03/2008 10:01:40, 3830, 706, 239.18,  94.61,  15.20
11/03/2008 10:01:40, 3830, 707, 245.77,  97.35,  15.27
11/03/2008 10:01:40, 3830, 708, 246.99,  97.68,  15.19
11/03/2008 10:01:40, 3830, 709, 239.66,  94.26,  14.92
11/03/2008 10:02:39, 3830, 706, 236.64,  93.57,  15.19
11/03/2008 10:02:39, 3830, 707, 241.95,  95.80,  15.25
11/03/2008 10:02:39, 3830, 708, 242.95,  96.03,  15.17
11/03/2008 10:02:40, 3830, 709, 239.72,  94.23,  14.89
11/03/2008 10:03:40, 3830, 706, 237.64,  93.64,  15.01
11/03/2008 10:03:40, 3830, 707, 243.05,  95.81,  15.03
11/03/2008 10:03:40, 3830, 708, 244.70,  96.29,  14.94
11/03/2008 10:03:40, 3830, 709, 239.54,  93.85,  14.72
11/03/2008 10:04:40, 3830, 706, 237.67,  93.41,  14.88
11/03/2008 10:04:40, 3830, 707, 243.85,  95.78,  14.85
11/03/2008 10:04:40, 3830, 708, 245.63,  96.33,  14.78
11/03/2008 10:04:40, 3830, 709, 239.76,  93.69,  14.60
11/03/2008 10:05:39, 3830, 706, 238.01,  93.37,  14.79
11/03/2008 10:05:39, 3830, 707, 244.73,  95.88,  14.72
11/03/2008 10:05:39, 3830, 708, 246.60,  96.47,  14.65
11/03/2008 10:05:39, 3830, 709, 240.37,  93.75,  14.50
11/03/2008 10:06:39, 3830, 706, 238.00,  93.21,  14.71
11/03/2008 10:06:40, 3830, 707, 245.01,  95.78,  14.62
11/03/2008 10:06:40, 3830, 708, 246.95,  96.41,  14.55
11/03/2008 10:06:40, 3830, 709, 240.56,  93.67,  14.42
11/03/2008 10:07:40, 3830, 706, 238.40,  93.20,  14.61
11/03/2008 10:07:40, 3830, 707, 245.67,  95.79,  14.49
11/03/2008 10:07:40, 3830, 708, 248.40,  96.75,  14.43
11/03/2008 10:07:40, 3830, 709, 240.83,  93.62,  14.33
11/03/2008 10:08:40, 3830, 706, 236.28,  92.24,  14.55
11/03/2008 10:08:40, 3830, 707, 243.48,  94.77,  14.40
11/03/2008 10:08:40, 3830, 708, 246.09,  95.70,  14.35
11/03/2008 10:08:40, 3830, 709, 239.20,  92.87,  14.28
11/03/2008 10:09:39, 3830, 706, 204.28,  79.57,  14.44
11/03/2008 10:09:39, 3830, 707, 208.90,  81.07,  14.25
11/03/2008 10:09:39, 3830, 708, 211.90,  82.21,  14.24
11/03/2008 10:09:39, 3830, 709, 214.89,  83.27,  14.18
11/03/2008 10:10:40, 3830, 706, 171.19,  66.39,  14.22
11/03/2008 10:10:40, 3830, 707, 172.00,  66.36,  13.96
11/03/2008 10:10:40, 3830, 708, 173.63,  67.09,  14.04
11/03/2008 10:10:40, 3830, 709, 180.58,  69.70,  13.99
11/03/2008 10:11:40, 3830, 706, 150.57,  58.13,  14.00
11/03/2008 10:11:40, 3830, 707, 151.08,  57.94,  13.67
11/03/2008 10:11:40, 3830, 708, 152.48,  58.65,  13.81
11/03/2008 10:11:40, 3830, 709, 158.68,  60.98,  13.77
11/03/2008 10:12:39, 3830, 706, 137.18,  52.73,  13.78
11/03/2008 10:12:39, 3830, 707, 136.16,  51.91,  13.38
11/03/2008 10:12:39, 3830, 708, 137.63,  52.69,  13.58
11/03/2008 10:12:39, 3830, 709, 139.88,  53.52,  13.56
11/03/2008 10:13:40, 3830, 706, 127.29,  48.70,  13.56
11/03/2008 10:13:40, 3830, 707, 125.97,  47.74,  13.09
11/03/2008 10:13:40, 3830, 708, 128.41,  48.91,  13.34
11/03/2008 10:13:40, 3830, 709, 130.01,  49.50,  13.32
11/03/2008 10:14:40, 3830, 706, 111.53,  42.48,  13.34
11/03/2008 10:14:40, 3830, 707, 110.40,  41.61,  12.84
11/03/2008 10:14:40, 3830, 708, 112.04,  42.48,  13.11
11/03/2008 10:14:40, 3830, 709, 113.60,  43.05,  13.10
11/03/2008 10:15:39, 3830, 706,  87.16,  33.05,  13.12
11/03/2008 10:15:39, 3830, 707,  83.02,  31.12,  12.56
11/03/2008 10:15:39, 3830, 708,  85.16,  32.13,  12.87
11/03/2008 10:15:39, 3830, 709,  89.09,  33.60,  12.87
11/03/2008 10:16:39, 3830, 706,  81.66,  30.78,  12.84
11/03/2008 10:16:40, 3830, 707,  81.22,  30.23,  12.23
11/03/2008 10:16:40, 3830, 708,  85.56,  32.08,  12.59
11/03/2008 10:16:40, 3830, 709,  83.13,  31.17,  12.59
11/03/2008 10:17:40, 3830, 706,  68.64,  25.72,  12.55
11/03/2008 10:17:40, 3830, 707,  69.52,  25.70,  11.91
11/03/2008 10:17:40, 3830, 708,  73.59,  27.44,  12.31
11/03/2008 10:17:40, 3830, 709,  73.17,  27.28,  12.30
11/03/2008 10:18:39, 3830, 706,  50.89,  18.97,  12.31
11/03/2008 10:18:39, 3830, 707,  52.76,  19.41,  11.67
11/03/2008 10:18:39, 3830, 708,  59.01,  21.89,  12.07
11/03/2008 10:18:39, 3830, 709,  56.84,  21.08,  12.07
11/03/2008 10:19:40, 3830, 706,  49.93,  18.52,  12.07
11/03/2008 10:19:40, 3830, 707,  50.25,  18.39,  11.42
11/03/2008 10:19:40, 3830, 708,  57.33,  21.17,  11.85
11/03/2008 10:19:40, 3830, 709,  52.59,  19.41,  11.83
11/03/2008 10:20:40, 3830, 706,  51.55,  19.02,  11.82
11/03/2008 10:20:40, 3830, 707,  51.77,  18.84,  11.15
11/03/2008 10:20:40, 3830, 708,  59.05,  21.68,  11.60
11/03/2008 10:20:40, 3830, 709,  52.11,  19.13,  11.58
11/03/2008 10:21:39, 3830, 706,  50.28,  18.45,  11.56
11/03/2008 10:21:39, 3830, 707,  49.76,  18.00,  10.88
11/03/2008 10:21:39, 3830, 708,  56.55,  20.65,  11.34
11/03/2008 10:21:39, 3830, 709,  50.72,  18.52,  11.33
11/03/2008 10:22:40, 3830, 706,  46.94,  17.14,  11.32
11/03/2008 10:22:40, 3830, 707,  46.34,  16.66,  10.61
11/03/2008 10:22:40, 3830, 708,  50.11,  18.21,  11.10
11/03/2008 10:22:40, 3830, 709,  47.22,  17.15,  11.07
11/03/2008 10:23:40, 3830, 706,  42.21,  15.33,  11.08
11/03/2008 10:23:40, 3830, 707,  41.83,  14.96,  10.37
11/03/2008 10:23:40, 3830, 708,  49.89,  18.03,  10.86
11/03/2008 10:23:40, 3830, 709,  42.52,  15.37,  10.84
11/03/2008 10:24:39, 3830, 706,  37.94,  13.71,  10.85
11/03/2008 10:24:39, 3830, 707,  37.00,  13.17,  10.15
11/03/2008 10:24:39, 3830, 708,  39.95,  14.37,  10.63
11/03/2008 10:24:39, 3830, 709,  38.40,  13.81,  10.62
11/03/2008 10:25:39, 3830, 706,  32.25,  11.60,  10.62
11/03/2008 10:25:39, 3830, 707,  30.29,  10.73,   9.93
11/03/2008 10:25:39, 3830, 708,  35.58,  12.74,  10.41
11/03/2008 10:25:40, 3830, 709,  32.52,  11.64,  10.41
11/03/2008 10:26:40, 3830, 706,  28.78,  10.30,  10.40
11/03/2008 10:26:40, 3830, 707,  28.67,  10.11,   9.70
11/03/2008 10:26:40, 3830, 708,  34.27,  12.21,  10.21
11/03/2008 10:26:40, 3830, 709,  28.90,  10.30,  10.20
11/03/2008 10:27:40, 3830, 706,  27.30,   9.73,  10.20
11/03/2008 10:27:40, 3830, 707,  26.47,   9.29,   9.52
11/03/2008 10:27:40, 3830, 708,  34.14,  12.12,  10.01
11/03/2008 10:27:40, 3830, 709,  27.71,   9.83,  10.00
11/03/2008 10:28:39, 3830, 706,  23.72,   8.42,  10.00
11/03/2008 10:28:39, 3830, 707,  22.70,   7.93,   9.32
11/03/2008 10:28:39, 3830, 708,  28.21,   9.97,   9.83
11/03/2008 10:28:39, 3830, 709,  24.33,   8.59,   9.80
11/03/2008 10:29:39, 3830, 706,  20.93,   7.39,   9.80
11/03/2008 10:29:39, 3830, 707,  20.89,   7.27,   9.12
11/03/2008 10:29:39, 3830, 708,  21.77,   7.66,   9.63
11/03/2008 10:29:40, 3830, 709,  21.16,   7.44,   9.60
11/03/2008 10:30:40, 3830, 706,  17.97,   6.32,   9.61
11/03/2008 10:30:40, 3830, 707,  17.55,   6.08,   8.93
11/03/2008 10:30:40, 3830, 708,  19.09,   6.69,   9.41
11/03/2008 10:30:40, 3830, 709,  18.57,   6.50,   9.40
11/03/2008 10:31:40, 3830, 706,  16.26,   5.69,   9.41
11/03/2008 10:31:40, 3830, 707,  14.81,   5.11,   8.74
11/03/2008 10:31:40, 3830, 708,  20.30,   7.08,   9.22
11/03/2008 10:31:40, 3830, 709,  15.77,   5.50,   9.21
11/03/2008 10:32:39, 3830, 706,  14.28,   4.98,   9.23
11/03/2008 10:32:39, 3830, 707,  14.24,   4.89,   8.55
11/03/2008 10:32:39, 3830, 708,  13.70,   4.76,   9.03
11/03/2008 10:32:39, 3830, 709,  14.02,   4.87,   9.03
11/03/2008 10:33:39, 3830, 706,  12.71,   4.41,   9.03
11/03/2008 10:33:39, 3830, 707,  12.94,   4.43,   8.37
11/03/2008 10:33:39, 3830, 708,  14.64,   5.06,   8.84
11/03/2008 10:33:39, 3830, 709,  12.76,   4.41,   8.83
11/03/2008 10:34:40, 3830, 706,  12.21,   4.22,   8.84
11/03/2008 10:34:40, 3830, 707,  12.22,   4.16,   8.19
11/03/2008 10:34:40, 3830, 708,  11.16,   3.84,   8.66
11/03/2008 10:34:40, 3830, 709,  11.86,   4.08,   8.65
11/03/2008 10:35:40, 3830, 706,  10.42,   3.59,   8.66
11/03/2008 10:35:40, 3830, 707,  11.87,   4.03,   8.01
11/03/2008 10:35:40, 3830, 708,  10.89,   3.73,   8.47
11/03/2008 10:35:40, 3830, 709,  10.65,   3.65,   8.46
11/03/2008 10:36:39, 3830, 706,   9.90,   3.39,   8.48
11/03/2008 10:36:39, 3830, 707,  11.13,   3.76,   7.85
11/03/2008 10:36:39, 3830, 708,  11.08,   3.78,   8.29
11/03/2008 10:36:39, 3830, 709,  10.10,   3.45,   8.29
11/03/2008 10:37:39, 3830, 706,   9.80,   3.35,   8.31
11/03/2008 10:37:39, 3830, 707,  11.00,   3.71,   7.70
11/03/2008 10:37:39, 3830, 708,  11.24,   3.82,   8.12
11/03/2008 10:37:39, 3830, 709,   9.94,   3.38,   8.13
11/03/2008 10:38:40, 3830, 706,   9.47,   3.22,   8.14
11/03/2008 10:38:40, 3830, 707,  10.49,   3.52,   7.54
11/03/2008 10:38:40, 3830, 708,   9.85,   3.34,   7.96
11/03/2008 10:38:40, 3830, 709,   9.53,   3.23,   7.97
11/03/2008 10:39:40, 3830, 706,   9.61,   3.26,   7.98
11/03/2008 10:39:40, 3830, 707,  11.55,   3.86,   7.38
11/03/2008 10:39:40, 3830, 708,  11.41,   3.85,   7.79
11/03/2008 10:39:40, 3830, 709,   9.39,   3.17,   7.80
11/03/2008 10:40:39, 3830, 706,   9.75,   3.29,   7.82
11/03/2008 10:40:39, 3830, 707,  11.02,   3.67,   7.24
11/03/2008 10:40:40, 3830, 708,  11.34,   3.82,   7.64
11/03/2008 10:40:40, 3830, 709,   9.68,   3.26,   7.65
11/03/2008 10:41:40, 3830, 706,  10.04,   3.38,   7.67
11/03/2008 10:41:40, 3830, 707,  11.30,   3.75,   7.10
11/03/2008 10:41:40, 3830, 708,  11.61,   3.89,   7.49
11/03/2008 10:41:40, 3830, 709,   9.91,   3.32,   7.50
11/03/2008 10:42:40, 3830, 706,  10.37,   3.48,   7.53
11/03/2008 10:42:40, 3830, 707,  11.72,   3.88,   6.97
11/03/2008 10:42:40, 3830, 708,  13.67,   4.57,   7.35
11/03/2008 10:42:40, 3830, 709,  10.26,   3.43,   7.37
11/03/2008 10:43:39, 3830, 706,  10.94,   3.66,   7.39
11/03/2008 10:43:39, 3830, 707,  11.66,   3.85,   6.85
11/03/2008 10:43:39, 3830, 708,  13.77,   4.59,   7.21
11/03/2008 10:43:39, 3830, 709,  10.95,   3.65,   7.23
11/03/2008 10:44:39, 3830, 706,  11.24,   3.75,   7.25
11/03/2008 10:44:39, 3830, 707,  12.22,   4.03,   6.72
11/03/2008 10:44:39, 3830, 708,  12.70,   4.22,   7.07
11/03/2008 10:44:39, 3830, 709,  11.30,   3.76,   7.09
11/03/2008 10:45:40, 3830, 706,  11.37,   3.78,   7.10
11/03/2008 10:45:40, 3830, 707,  12.50,   4.11,   6.59
11/03/2008 10:45:40, 3830, 708,  14.15,   4.69,   6.94
11/03/2008 10:45:40, 3830, 709,  11.99,   3.97,   6.96
11/03/2008 10:46:40, 3830, 706,  12.82,   4.25,   6.97
11/03/2008 10:46:40, 3830, 707,  13.23,   4.33,   6.47
11/03/2008 10:46:40, 3830, 708,  14.40,   4.75,   6.80
11/03/2008 10:46:40, 3830, 709,  12.92,   4.27,   6.83
11/03/2008 10:47:39, 3830, 706,  13.31,   4.40,   6.84
11/03/2008 10:47:39, 3830, 707,  13.80,   4.51,   6.36
11/03/2008 10:47:39, 3830, 708,  15.19,   5.00,   6.69
11/03/2008 10:47:39, 3830, 709,  13.89,   4.58,   6.71
11/03/2008 10:48:40, 3830, 706,  13.89,   4.58,   6.73
11/03/2008 10:48:40, 3830, 707,  14.63,   4.77,   6.25
11/03/2008 10:48:40, 3830, 708,  15.72,   5.16,   6.57
11/03/2008 10:48:40, 3830, 709,  14.36,   4.72,   6.59
11/03/2008 10:49:40, 3830, 706,  15.12,   4.97,   6.60
11/03/2008 10:49:40, 3830, 707,  15.35,   4.99,   6.14
11/03/2008 10:49:40, 3830, 708,  16.81,   5.50,   6.45
11/03/2008 10:49:40, 3830, 709,  15.08,   4.94,   6.47
11/03/2008 10:50:39, 3830, 706,  16.08,   5.27,   6.49
11/03/2008 10:50:39, 3830, 707,  16.88,   5.47,   6.03
11/03/2008 10:50:39, 3830, 708,  16.81,   5.49,   6.34
11/03/2008 10:50:39, 3830, 709,  16.01,   5.23,   6.36
11/03/2008 10:51:39, 3830, 706,  16.38,   5.35,   6.37
11/03/2008 10:51:39, 3830, 707,  16.91,   5.47,   5.93
11/03/2008 10:51:39, 3830, 708,  18.52,   6.03,   6.22
11/03/2008 10:51:39, 3830, 709,  16.49,   5.37,   6.24
11/03/2008 10:52:40, 3830, 706,  17.10,   5.57,   6.26
11/03/2008 10:52:40, 3830, 707,  17.36,   5.60,   5.83
11/03/2008 10:52:40, 3830, 708,  20.49,   6.66,   6.11
11/03/2008 10:52:40, 3830, 709,  16.94,   5.51,   6.13
11/03/2008 10:53:40, 3830, 706,  17.69,   5.75,   6.15
11/03/2008 10:53:40, 3830, 707,  18.39,   5.92,   5.73
11/03/2008 10:53:40, 3830, 708,  18.85,   6.11,   6.00
11/03/2008 10:53:40, 3830, 709,  17.70,   5.74,   6.03
11/03/2008 10:54:39, 3830, 706,  17.89,   5.80,   6.04
11/03/2008 10:54:39, 3830, 707,  18.52,   5.95,   5.63
11/03/2008 10:54:39, 3830, 708,  21.33,   6.89,   5.90
11/03/2008 10:54:40, 3830, 709,  18.03,   5.83,   5.92
11/03/2008 10:55:40, 3830, 706,  18.65,   6.04,   5.94
11/03/2008 10:55:40, 3830, 707,  19.14,   6.13,   5.54
11/03/2008 10:55:40, 3830, 708,  20.22,   6.52,   5.80
11/03/2008 10:55:40, 3830, 709,  18.65,   6.02,   5.82
11/03/2008 10:56:40, 3830, 706,  19.08,   6.16,   5.84
11/03/2008 10:56:40, 3830, 707,  19.22,   6.15,   5.44
11/03/2008 10:56:40, 3830, 708,  20.81,   6.70,   5.70
11/03/2008 10:56:40, 3830, 709,  19.13,   6.16,   5.73
11/03/2008 10:57:39, 3830, 706,  20.87,   6.72,   5.74
11/03/2008 10:57:39, 3830, 707,  20.56,   6.56,   5.35
11/03/2008 10:57:39, 3830, 708,  22.96,   7.37,   5.60
11/03/2008 10:57:39, 3830, 709,  20.17,   6.48,   5.63
11/03/2008 10:58:39, 3830, 706,  22.60,   7.26,   5.64
11/03/2008 10:58:39, 3830, 707,  22.72,   7.23,   5.25
11/03/2008 10:58:39, 3830, 708,  24.74,   7.92,   5.50
11/03/2008 10:58:40, 3830, 709,  21.88,   7.01,   5.53
11/03/2008 10:59:40, 3830, 706,  24.01,   7.70,   5.54
11/03/2008 10:59:40, 3830, 707,  24.11,   7.66,   5.15
11/03/2008 10:59:40, 3830, 708,  25.55,   8.16,   5.40
11/03/2008 10:59:40, 3830, 709,  23.01,   7.36,   5.45
11/03/2008 11:00:40, 3830, 706,  25.96,   8.30,   5.45
11/03/2008 11:00:40, 3830, 707,  26.19,   8.30,   5.05
11/03/2008 11:00:40, 3830, 708,  27.53,   8.77,   5.30
11/03/2008 11:00:40, 3830, 709,  24.98,   7.97,   5.36
11/03/2008 11:01:39, 3830, 706,  27.32,   8.72,   5.35
11/03/2008 11:01:39, 3830, 707,  27.13,   8.58,   4.95
11/03/2008 11:01:39, 3830, 708,  28.47,   9.05,   5.20
11/03/2008 11:01:40, 3830, 709,  26.76,   8.52,   5.27
11/03/2008 11:02:40, 3830, 706,  28.50,   9.08,   5.26
11/03/2008 11:02:40, 3830, 707,  27.67,   8.73,   4.87
11/03/2008 11:02:40, 3830, 708,  28.88,   9.16,   5.11
11/03/2008 11:02:40, 3830, 709,  27.91,   8.87,   5.18
11/03/2008 11:03:40, 3830, 706,  29.33,   9.32,   5.17
11/03/2008 11:03:40, 3830, 707,  28.62,   9.01,   4.78
11/03/2008 11:03:40, 3830, 708,  30.12,   9.54,   5.02
11/03/2008 11:03:40, 3830, 709,  28.52,   9.05,   5.10
11/03/2008 11:04:39, 3830, 706,  31.02,   9.84,   5.09
11/03/2008 11:04:39, 3830, 707,  29.64,   9.31,   4.71
11/03/2008 11:04:39, 3830, 708,  30.88,   9.76,   4.94
11/03/2008 11:04:39, 3830, 709,  29.42,   9.31,   5.01
11/03/2008 11:05:39, 3830, 706,  31.69,  10.03,   5.00
11/03/2008 11:05:39, 3830, 707,  30.89,   9.69,   4.63
11/03/2008 11:05:39, 3830, 708,  32.12,  10.13,   4.86
11/03/2008 11:05:40, 3830, 709,  30.58,   9.66,   4.92
11/03/2008 11:06:40, 3830, 706,  34.05,  10.76,   4.92
11/03/2008 11:06:40, 3830, 707,  31.44,   9.85,   4.55
11/03/2008 11:06:40, 3830, 708,  32.57,  10.25,   4.78
11/03/2008 11:06:40, 3830, 709,  31.20,   9.84,   4.84
11/03/2008 11:07:40, 3830, 706,  35.96,  11.34,   4.85
11/03/2008 11:07:40, 3830, 707,  32.20,  10.07,   4.50
11/03/2008 11:07:40, 3830, 708,  33.23,  10.44,   4.71
11/03/2008 11:07:40, 3830, 709,  31.59,   9.94,   4.77
11/03/2008 11:08:39, 3830, 706,  34.94,  11.00,   4.77
11/03/2008 11:08:39, 3830, 707,  32.60,  10.18,   4.43
11/03/2008 11:08:39, 3830, 708,  33.62,  10.55,   4.64
11/03/2008 11:08:39, 3830, 709,  33.62,  10.56,   4.70
11/03/2008 11:09:39, 3830, 706,  33.56,  10.54,   4.69
11/03/2008 11:09:40, 3830, 707,  32.74,  10.20,   4.36
11/03/2008 11:09:40, 3830, 708,  34.74,  10.88,   4.57
11/03/2008 11:09:40, 3830, 709,  33.21,  10.41,   4.61
11/03/2008 11:10:40, 3830, 706,  33.55,  10.52,   4.62
11/03/2008 11:10:40, 3830, 707,  33.02,  10.28,   4.30
11/03/2008 11:10:40, 3830, 708,  36.86,  11.53,   4.49
11/03/2008 11:10:40, 3830, 709,  33.44,  10.46,   4.53
11/03/2008 11:11:39, 3830, 706,  34.69,  10.86,   4.55
11/03/2008 11:11:39, 3830, 707,  33.38,  10.37,   4.24
11/03/2008 11:11:39, 3830, 708,  35.95,  11.22,   4.43
11/03/2008 11:11:39, 3830, 709,  33.98,  10.62,   4.47
11/03/2008 11:12:40, 3830, 706,  34.20,  10.69,   4.48
11/03/2008 11:12:40, 3830, 707,  33.33,  10.34,   4.18
11/03/2008 11:12:40, 3830, 708,  34.59,  10.78,   4.36
11/03/2008 11:12:40, 3830, 709,  33.76,  10.53,   4.40
11/03/2008 11:13:40, 3830, 706,  34.08,  10.64,   4.42
11/03/2008 11:13:40, 3830, 707,  33.03,  10.24,   4.12
11/03/2008 11:13:40, 3830, 708,  34.67,  10.79,   4.30
11/03/2008 11:13:40, 3830, 709,  33.59,  10.46,   4.33
11/03/2008 11:14:39, 3830, 706,  34.01,  10.60,   4.36
11/03/2008 11:14:39, 3830, 707,  33.05,  10.23,   4.07
11/03/2008 11:14:39, 3830, 708,  34.66,  10.77,   4.25
11/03/2008 11:14:39, 3830, 709,  33.53,  10.43,   4.27
11/03/2008 11:15:40, 3830, 706,  34.43,  10.72,   4.31
11/03/2008 11:15:40, 3830, 707,  33.59,  10.38,   4.02
11/03/2008 11:15:40, 3830, 708,  35.04,  10.88,   4.20
11/03/2008 11:15:40, 3830, 709,  34.06,  10.58,   4.21
11/03/2008 11:16:40, 3830, 706,  34.76,  10.80,   4.25
11/03/2008 11:16:40, 3830, 707,  33.89,  10.46,   3.97
11/03/2008 11:16:40, 3830, 708,  35.52,  11.01,   4.15
11/03/2008 11:16:40, 3830, 709,  34.34,  10.65,   4.16
11/03/2008 11:17:39, 3830, 706,  34.59,  10.74,   4.20
11/03/2008 11:17:39, 3830, 707,  33.67,  10.38,   3.93
11/03/2008 11:17:39, 3830, 708,  35.85,  11.10,   4.10
11/03/2008 11:17:39, 3830, 709,  34.26,  10.61,   4.11
11/03/2008 11:18:40, 3830, 706,  34.79,  10.79,   4.15
11/03/2008 11:18:40, 3830, 707,  33.87,  10.43,   3.89
11/03/2008 11:18:40, 3830, 708,  35.99,  11.13,   4.05
11/03/2008 11:18:40, 3830, 709,  34.65,  10.72,   4.07
11/03/2008 11:19:40, 3830, 706,  34.95,  10.82,   4.11
11/03/2008 11:19:40, 3830, 707,  33.95,  10.45,   3.85
11/03/2008 11:19:40, 3830, 708,  35.90,  11.09,   4.01
11/03/2008 11:19:40, 3830, 709,  34.93,  10.80,   4.02
11/03/2008 11:20:39, 3830, 706,  35.05,  10.85,   4.06
11/03/2008 11:20:39, 3830, 707,  34.05,  10.47,   3.82
11/03/2008 11:20:39, 3830, 708,  35.37,  10.92,   3.96
11/03/2008 11:20:39, 3830, 709,  35.01,  10.81,   3.98
11/03/2008 11:21:40, 3830, 706,  34.93,  10.80,   4.02
11/03/2008 11:21:40, 3830, 707,  33.87,  10.41,   3.78
11/03/2008 11:21:40, 3830, 708,  35.83,  11.05,   3.92
11/03/2008 11:21:40, 3830, 709,  34.64,  10.69,   3.94
11/03/2008 11:22:40, 3830, 706,  34.78,  10.74,   3.98
11/03/2008 11:22:40, 3830, 707,  33.76,  10.37,   3.75
11/03/2008 11:22:40, 3830, 708,  36.25,  11.17,   3.89
11/03/2008 11:22:40, 3830, 709,  34.44,  10.61,   3.90
11/03/2008 11:23:39, 3830, 706,  34.88,  10.76,   3.94
11/03/2008 11:23:39, 3830, 707,  33.78,  10.37,   3.72
11/03/2008 11:23:39, 3830, 708,  36.08,  11.11,   3.85
11/03/2008 11:23:39, 3830, 709,  34.47,  10.62,   3.86
11/03/2008 11:24:40, 3830, 706,  34.83,  10.73,   3.91
11/03/2008 11:24:40, 3830, 707,  33.82,  10.37,   3.70
11/03/2008 11:24:40, 3830, 708,  35.18,  10.82,   3.82
11/03/2008 11:24:40, 3830, 709,  34.42,  10.59,   3.83
11/03/2008 11:25:40, 3830, 706,  35.29,  10.87,   3.87
11/03/2008 11:25:40, 3830, 707,  34.41,  10.55,   3.67
11/03/2008 11:25:40, 3830, 708,  37.70,  11.59,   3.78
11/03/2008 11:25:40, 3830, 709,  34.98,  10.75,   3.80
11/03/2008 11:26:39, 3830, 706,  35.59,  10.95,   3.84
11/03/2008 11:26:39, 3830, 707,  34.64,  10.61,   3.64
11/03/2008 11:26:39, 3830, 708,  36.61,  11.24,   3.75
11/03/2008 11:26:39, 3830, 709,  35.35,  10.86,   3.76
11/03/2008 11:27:40, 3830, 706,  35.63,  10.96,   3.81
11/03/2008 11:27:40, 3830, 707,  34.68,  10.61,   3.61
11/03/2008 11:27:40, 3830, 708,  36.24,  11.12,   3.72
11/03/2008 11:27:40, 3830, 709,  35.46,  10.88,   3.73
11/03/2008 11:28:40, 3830, 706,  35.62,  10.94,   3.77
11/03/2008 11:28:40, 3830, 707,  34.54,  10.56,   3.58
11/03/2008 11:28:40, 3830, 708,  36.25,  11.11,   3.68
11/03/2008 11:28:40, 3830, 709,  35.26,  10.81,   3.70
11/03/2008 11:29:39, 3830, 706,  35.69,  10.96,   3.74
11/03/2008 11:29:39, 3830, 707,  34.60,  10.57,   3.56
11/03/2008 11:29:39, 3830, 708,  36.41,  11.15,   3.66
11/03/2008 11:29:40, 3830, 709,  35.26,  10.81,   3.68
11/03/2008 11:30:40, 3830, 706,  35.73,  10.96,   3.71
11/03/2008 11:30:40, 3830, 707,  34.58,  10.56,   3.53
11/03/2008 11:30:40, 3830, 708,  37.19,  11.38,   3.63
11/03/2008 11:30:40, 3830, 709,  35.41,  10.85,   3.65
11/03/2008 11:31:40, 3830, 706,  35.94,  11.02,   3.69
11/03/2008 11:31:40, 3830, 707,  34.64,  10.58,   3.52
11/03/2008 11:31:40, 3830, 708,  39.14,  11.98,   3.60
11/03/2008 11:31:40, 3830, 709,  35.52,  10.87,   3.63
11/03/2008 11:32:39, 3830, 706,  37.45,  11.48,   3.66
11/03/2008 11:32:39, 3830, 707,  34.69,  10.59,   3.49
11/03/2008 11:32:39, 3830, 708,  37.39,  11.43,   3.58
11/03/2008 11:32:39, 3830, 709,  35.52,  10.87,   3.61
11/03/2008 11:33:39, 3830, 706,  36.44,  11.16,   3.64
11/03/2008 11:33:39, 3830, 707,  34.84,  10.63,   3.48
11/03/2008 11:33:40, 3830, 708,  38.01,  11.62,   3.56
11/03/2008 11:33:40, 3830, 709,  35.50,  10.86,   3.59
11/03/2008 11:34:40, 3830, 706,  36.27,  11.10,   3.62
11/03/2008 11:34:40, 3830, 707,  34.94,  10.65,   3.46
11/03/2008 11:34:40, 3830, 708,  37.41,  11.43,   3.53
11/03/2008 11:34:40, 3830, 709,  35.89,  10.97,   3.56
11/03/2008 11:35:40, 3830, 706,  36.41,  11.14,   3.59
11/03/2008 11:35:40, 3830, 707,  35.06,  10.68,   3.44
11/03/2008 11:35:40, 3830, 708,  37.96,  11.59,   3.51
11/03/2008 11:35:40, 3830, 709,  35.96,  10.99,   3.54
11/03/2008 11:36:39, 3830, 706,  36.28,  11.09,   3.57
11/03/2008 11:36:39, 3830, 707,  35.00,  10.66,   3.42
11/03/2008 11:36:39, 3830, 708,  39.17,  11.95,   3.49
11/03/2008 11:36:39, 3830, 709,  35.89,  10.96,   3.52
11/03/2008 11:37:39, 3830, 706,  36.69,  11.21,   3.55
11/03/2008 11:37:39, 3830, 707,  35.44,  10.79,   3.40
11/03/2008 11:37:39, 3830, 708,  38.03,  11.60,   3.47
11/03/2008 11:37:40, 3830, 709,  36.49,  11.14,   3.50
11/03/2008 11:38:40, 3830, 706,  36.93,  11.28,   3.53
11/03/2008 11:38:40, 3830, 707,  35.43,  10.78,   3.38
11/03/2008 11:38:40, 3830, 708,  37.77,  11.51,   3.45
11/03/2008 11:38:40, 3830, 709,  36.77,  11.21,   3.48
11/03/2008 11:39:40, 3830, 706,  36.35,  11.10,   3.51
11/03/2008 11:39:40, 3830, 707,  34.98,  10.64,   3.37
11/03/2008 11:39:40, 3830, 708,  37.43,  11.40,   3.43
11/03/2008 11:39:40, 3830, 709,  37.20,  11.34,   3.46
11/03/2008 11:40:39, 3830, 706,  36.42,  11.12,   3.50
11/03/2008 11:40:39, 3830, 707,  35.20,  10.70,   3.35
11/03/2008 11:40:39, 3830, 708,  36.88,  11.23,   3.42
11/03/2008 11:40:39, 3830, 709,  36.50,  11.12,   3.44
11/03/2008 11:41:40, 3830, 706,  36.35,  11.09,   3.48
11/03/2008 11:41:40, 3830, 707,  35.12,  10.67,   3.34
11/03/2008 11:41:40, 3830, 708,  37.08,  11.29,   3.40
11/03/2008 11:41:40, 3830, 709,  36.44,  11.10,   3.42
11/03/2008 11:42:40, 3830, 706,  36.39,  11.10,   3.46
11/03/2008 11:42:40, 3830, 707,  35.04,  10.65,   3.32
11/03/2008 11:42:40, 3830, 708,  39.79,  12.11,   3.38
11/03/2008 11:42:40, 3830, 709,  36.44,  11.10,   3.41
11/03/2008 11:43:39, 3830, 706,  36.37,  11.09,   3.45
11/03/2008 11:43:39, 3830, 707,  35.02,  10.64,   3.32
11/03/2008 11:43:39, 3830, 708,  40.15,  12.21,   3.37
11/03/2008 11:43:39, 3830, 709,  35.99,  10.96,   3.40
11/03/2008 11:44:40, 3830, 706,  37.00,  11.27,   3.43
11/03/2008 11:44:40, 3830, 707,  35.78,  10.87,   3.30
11/03/2008 11:44:40, 3830, 708,  40.96,  12.46,   3.36
11/03/2008 11:44:40, 3830, 709,  36.68,  11.16,   3.38
11/03/2008 11:45:40, 3830, 706,  36.62,  11.15,   3.42
11/03/2008 11:45:40, 3830, 707,  35.04,  10.64,   3.29
11/03/2008 11:45:40, 3830, 708,  39.05,  11.87,   3.34
11/03/2008 11:45:40, 3830, 709,  36.17,  11.00,   3.37
11/03/2008 11:46:39, 3830, 706,  36.41,  11.09,   3.41
11/03/2008 11:46:39, 3830, 707,  35.04,  10.63,   3.28
11/03/2008 11:46:39, 3830, 708,  36.64,  11.14,   3.33
11/03/2008 11:46:39, 3830, 709,  35.87,  10.91,   3.36
11/03/2008 11:47:39, 3830, 706,  36.53,  11.12,   3.39
11/03/2008 11:47:39, 3830, 707,  35.10,  10.65,   3.26
11/03/2008 11:47:39, 3830, 708,  36.36,  11.05,   3.32
11/03/2008 11:47:39, 3830, 709,  35.84,  10.90,   3.34
11/03/2008 11:48:40, 3830, 706,  36.36,  11.06,   3.38
11/03/2008 11:48:40, 3830, 707,  34.87,  10.58,   3.26
11/03/2008 11:48:40, 3830, 708,  36.25,  11.01,   3.31
11/03/2008 11:48:40, 3830, 709,  35.64,  10.83,   3.33
11/03/2008 11:49:40, 3830, 706,  36.08,  10.98,   3.38
11/03/2008 11:49:40, 3830, 707,  34.83,  10.56,   3.25
11/03/2008 11:49:40, 3830, 708,  36.08,  10.96,   3.30
11/03/2008 11:49:40, 3830, 709,  35.62,  10.82,   3.32
11/03/2008 11:50:39, 3830, 706,  36.20,  11.01,   3.37
11/03/2008 11:50:39, 3830, 707,  34.94,  10.60,   3.24
11/03/2008 11:50:39, 3830, 708,  36.20,  10.99,   3.29
11/03/2008 11:50:40, 3830, 709,  35.68,  10.84,   3.31
11/03/2008 11:51:40, 3830, 706,  37.37,  11.36,   3.36
11/03/2008 11:51:40, 3830, 707,  34.97,  10.60,   3.23
11/03/2008 11:51:40, 3830, 708,  36.23,  11.00,   3.28
11/03/2008 11:51:40, 3830, 709,  35.68,  10.84,   3.31
11/03/2008 11:52:40, 3830, 706,  37.04,  11.26,   3.35
11/03/2008 11:52:40, 3830, 707,  35.03,  10.62,   3.22
11/03/2008 11:52:40, 3830, 708,  36.37,  11.04,   3.27
11/03/2008 11:52:40, 3830, 709,  35.77,  10.86,   3.30
11/03/2008 11:53:39, 3830, 706,  37.05,  11.26,   3.34
11/03/2008 11:53:39, 3830, 707,  35.04,  10.62,   3.22
11/03/2008 11:53:39, 3830, 708,  36.42,  11.05,   3.26
11/03/2008 11:53:39, 3830, 709,  35.85,  10.89,   3.29
11/03/2008 11:54:39, 3830, 706,  36.81,  11.19,   3.33
11/03/2008 11:54:39, 3830, 707,  35.03,  10.61,   3.21
11/03/2008 11:54:40, 3830, 708,  36.34,  11.02,   3.25
11/03/2008 11:54:40, 3830, 709,  35.78,  10.86,   3.28
11/03/2008 11:55:40, 3830, 706,  36.69,  11.15,   3.32
11/03/2008 11:55:40, 3830, 707,  35.14,  10.65,   3.20
11/03/2008 11:55:40, 3830, 708,  36.80,  11.16,   3.25
11/03/2008 11:55:40, 3830, 709,  35.91,  10.90,   3.28
11/03/2008 11:56:40, 3830, 706,  36.73,  11.16,   3.31
11/03/2008 11:56:40, 3830, 707,  35.16,  10.65,   3.20
11/03/2008 11:56:40, 3830, 708,  36.72,  11.13,   3.24
11/03/2008 11:56:40, 3830, 709,  35.92,  10.90,   3.27
11/03/2008 11:57:39, 3830, 706,  36.92,  11.21,   3.31
11/03/2008 11:57:39, 3830, 707,  35.49,  10.75,   3.19
11/03/2008 11:57:39, 3830, 708,  38.31,  11.61,   3.23
11/03/2008 11:57:39, 3830, 709,  36.11,  10.95,   3.26
11/03/2008 11:58:39, 3830, 706,  36.79,  11.17,   3.30
11/03/2008 11:58:39, 3830, 707,  35.57,  10.77,   3.18
11/03/2008 11:58:40, 3830, 708,  38.85,  11.77,   3.22
11/03/2008 11:58:40, 3830, 709,  36.52,  11.08,   3.25
11/03/2008 11:59:40, 3830, 706,  36.69,  11.14,   3.29
11/03/2008 11:59:40, 3830, 707,  35.56,  10.76,   3.17
11/03/2008 11:59:40, 3830, 708,  37.80,  11.46,   3.21
11/03/2008 11:59:40, 3830, 709,  36.41,  11.04,   3.24
11/03/2008 12:00:40, 3830, 706,  36.72,  11.15,   3.28
11/03/2008 12:00:40, 3830, 707,  35.57,  10.76,   3.16
11/03/2008 12:00:40, 3830, 708,  37.31,  11.30,   3.20
11/03/2008 12:00:40, 3830, 709,  36.38,  11.03,   3.23
11/03/2008 12:01:39, 3830, 706,  36.80,  11.17,   3.27
11/03/2008 12:01:39, 3830, 707,  35.60,  10.77,   3.15
11/03/2008 12:01:39, 3830, 708,  37.39,  11.33,   3.19
11/03/2008 12:01:39, 3830, 709,  36.38,  11.03,   3.22
11/03/2008 12:02:40, 3830, 706,  36.77,  11.15,   3.26
11/03/2008 12:02:40, 3830, 707,  35.43,  10.72,   3.15
11/03/2008 12:02:40, 3830, 708,  36.97,  11.19,   3.19
11/03/2008 12:02:40, 3830, 709,  36.28,  10.99,   3.22
11/03/2008 12:03:40, 3830, 706,  36.67,  11.12,   3.26
11/03/2008 12:03:40, 3830, 707,  35.30,  10.68,   3.14
11/03/2008 12:03:40, 3830, 708,  37.06,  11.22,   3.18
11/03/2008 12:03:40, 3830, 709,  36.18,  10.96,   3.21
11/03/2008 12:04:40, 3830, 706,  36.62,  11.11,   3.25
11/03/2008 12:04:40, 3830, 707,  35.27,  10.67,   3.14
11/03/2008 12:04:40, 3830, 708,  37.37,  11.31,   3.18
11/03/2008 12:04:40, 3830, 709,  36.11,  10.94,   3.21
11/03/2008 12:05:39, 3830, 706,  36.57,  11.09,   3.25
11/03/2008 12:05:39, 3830, 707,  35.26,  10.66,   3.13
11/03/2008 12:05:39, 3830, 708,  37.07,  11.22,   3.17
11/03/2008 12:05:39, 3830, 709,  36.09,  10.93,   3.20
11/03/2008 12:06:40, 3830, 706,  36.39,  11.03,   3.24
11/03/2008 12:06:40, 3830, 707,  35.15,  10.63,   3.13
11/03/2008 12:06:40, 3830, 708,  37.24,  11.27,   3.17
11/03/2008 12:06:40, 3830, 709,  36.15,  10.95,   3.20
11/03/2008 12:07:40, 3830, 706,  36.25,  10.99,   3.24
11/03/2008 12:07:40, 3830, 707,  35.02,  10.59,   3.12
11/03/2008 12:07:40, 3830, 708,  37.08,  11.22,   3.16
11/03/2008 12:07:40, 3830, 709,  35.92,  10.88,   3.19
11/03/2008 12:08:39, 3830, 706,  36.19,  10.97,   3.23
11/03/2008 12:08:39, 3830, 707,  34.98,  10.57,   3.12
11/03/2008 12:08:39, 3830, 708,  37.92,  11.48,   3.16
11/03/2008 12:08:39, 3830, 709,  35.82,  10.85,   3.19
11/03/2008 12:09:40, 3830, 706,  36.16,  10.96,   3.23
11/03/2008 12:09:40, 3830, 707,  34.99,  10.58,   3.12
11/03/2008 12:09:40, 3830, 708,  38.03,  11.51,   3.15
11/03/2008 12:09:40, 3830, 709,  35.82,  10.85,   3.18
11/03/2008 12:10:40, 3830, 706,  36.14,  10.96,   3.23
11/03/2008 12:10:40, 3830, 707,  34.97,  10.57,   3.11
11/03/2008 12:10:40, 3830, 708,  37.17,  11.25,   3.15
11/03/2008 12:10:40, 3830, 709,  35.69,  10.81,   3.18
11/03/2008 12:11:39, 3830, 706,  36.30,  11.00,   3.22
11/03/2008 12:11:39, 3830, 707,  35.11,  10.61,   3.11
11/03/2008 12:11:39, 3830, 708,  37.62,  11.38,   3.15
11/03/2008 12:11:39, 3830, 709,  35.79,  10.84,   3.18
11/03/2008 12:12:40, 3830, 706,  36.42,  11.04,   3.22
11/03/2008 12:12:40, 3830, 707,  35.17,  10.63,   3.11
11/03/2008 12:12:40, 3830, 708,  37.00,  11.19,   3.14
11/03/2008 12:12:40, 3830, 709,  36.01,  10.90,   3.18
11/03/2008 12:13:40, 3830, 706,  36.45,  11.04,   3.21
11/03/2008 12:13:40, 3830, 707,  35.13,  10.62,   3.10
11/03/2008 12:13:40, 3830, 708,  38.88,  11.76,   3.14
11/03/2008 12:13:40, 3830, 709,  36.69,  11.11,   3.17
11/03/2008 12:14:39, 3830, 706,  36.41,  11.03,   3.21
11/03/2008 12:14:39, 3830, 707,  35.04,  10.59,   3.10
11/03/2008 12:14:39, 3830, 708,  38.14,  11.54,   3.14
11/03/2008 12:14:39, 3830, 709,  36.21,  10.96,   3.17
11/03/2008 12:15:39, 3830, 706,  36.35,  11.01,   3.21
11/03/2008 12:15:39, 3830, 707,  35.01,  10.58,   3.10
11/03/2008 12:15:39, 3830, 708,  38.42,  11.62,   3.13
11/03/2008 12:15:39, 3830, 709,  35.93,  10.88,   3.17
11/03/2008 12:16:40, 3830, 706,  36.41,  11.03,   3.20
11/03/2008 12:16:40, 3830, 707,  34.97,  10.57,   3.10
11/03/2008 12:16:40, 3830, 708,  39.41,  11.92,   3.13
11/03/2008 12:16:40, 3830, 709,  35.97,  10.89,   3.16
11/03/2008 12:17:40, 3830, 706,  36.51,  11.06,   3.20
11/03/2008 12:17:40, 3830, 707,  34.88,  10.54,   3.10
11/03/2008 12:17:40, 3830, 708,  39.76,  12.02,   3.13
11/03/2008 12:17:40, 3830, 709,  35.86,  10.85,   3.16
11/03/2008 12:18:39, 3830, 706,  36.63,  11.10,   3.20
11/03/2008 12:18:39, 3830, 707,  34.98,  10.57,   3.09
11/03/2008 12:18:39, 3830, 708,  38.23,  11.56,   3.13
11/03/2008 12:18:40, 3830, 709,  35.86,  10.85,   3.16
11/03/2008 12:19:40, 3830, 706,  36.82,  11.15,   3.20
11/03/2008 12:19:40, 3830, 707,  35.06,  10.59,   3.09
11/03/2008 12:19:40, 3830, 708,  38.93,  11.77,   3.12
11/03/2008 12:19:40, 3830, 709,  35.98,  10.89,   3.16
11/03/2008 12:20:40, 3830, 706,  37.03,  11.22,   3.20
11/03/2008 12:20:40, 3830, 707,  35.14,  10.61,   3.09
11/03/2008 12:20:40, 3830, 708,  37.80,  11.43,   3.12
11/03/2008 12:20:40, 3830, 709,  36.11,  10.93,   3.15
11/03/2008 12:21:39, 3830, 706,  36.52,  11.06,   3.19
11/03/2008 12:21:39, 3830, 707,  34.99,  10.57,   3.08
11/03/2008 12:21:39, 3830, 708,  38.06,  11.51,   3.12
11/03/2008 12:21:39, 3830, 709,  36.18,  10.95,   3.15
11/03/2008 12:22:39, 3830, 706,  36.24,  10.98,   3.19
11/03/2008 12:22:39, 3830, 707,  34.68,  10.48,   3.08
11/03/2008 12:22:39, 3830, 708,  36.92,  11.16,   3.12
11/03/2008 12:22:40, 3830, 709,  35.64,  10.78,   3.15
11/03/2008 12:23:40, 3830, 706,  37.69,  11.42,   3.19
11/03/2008 12:23:40, 3830, 707,  34.62,  10.46,   3.08
11/03/2008 12:23:40, 3830, 708,  37.50,  11.34,   3.12
11/03/2008 12:23:40, 3830, 709,  35.54,  10.75,   3.15
11/03/2008 12:24:40, 3830, 706,  37.03,  11.21,   3.19
11/03/2008 12:24:40, 3830, 707,  34.95,  10.56,   3.08
11/03/2008 12:24:40, 3830, 708,  38.06,  11.51,   3.11
11/03/2008 12:24:40, 3830, 709,  35.90,  10.86,   3.15
11/03/2008 12:25:39, 3830, 706,  36.80,  11.14,   3.19
11/03/2008 12:25:39, 3830, 707,  35.08,  10.59,   3.08
11/03/2008 12:25:39, 3830, 708,  37.80,  11.43,   3.11
11/03/2008 12:25:39, 3830, 709,  36.02,  10.90,   3.15
11/03/2008 12:26:39, 3830, 706,  36.65,  11.10,   3.18
11/03/2008 12:26:39, 3830, 707,  35.07,  10.59,   3.08
11/03/2008 12:26:39, 3830, 708,  37.28,  11.27,   3.11
11/03/2008 12:26:40, 3830, 709,  36.77,  11.12,   3.14
11/03/2008 12:27:40, 3830, 706,  36.48,  11.04,   3.18
11/03/2008 12:27:40, 3830, 707,  34.88,  10.53,   3.07
11/03/2008 12:27:40, 3830, 708,  38.58,  11.66,   3.11
11/03/2008 12:27:40, 3830, 709,  36.09,  10.92,   3.14
11/03/2008 12:28:40, 3830, 706,  36.07,  10.92,   3.18
11/03/2008 12:28:40, 3830, 707,  34.56,  10.43,   3.07
11/03/2008 12:28:40, 3830, 708,  37.15,  11.23,   3.11
11/03/2008 12:28:40, 3830, 709,  35.60,  10.77,   3.14
11/03/2008 12:29:39, 3830, 706,  35.89,  10.87,   3.18
11/03/2008 12:29:39, 3830, 707,  34.52,  10.42,   3.07
11/03/2008 12:29:39, 3830, 708,  36.41,  11.00,   3.11
11/03/2008 12:29:39, 3830, 709,  35.48,  10.73,   3.14
11/03/2008 12:30:39, 3830, 706,  35.65,  10.79,   3.18
11/03/2008 12:30:39, 3830, 707,  34.25,  10.34,   3.07
11/03/2008 12:30:40, 3830, 708,  35.96,  10.87,   3.10
11/03/2008 12:30:40, 3830, 709,  35.20,  10.65,   3.14
11/03/2008 12:31:40, 3830, 706,  35.27,  10.68,   3.18
11/03/2008 12:31:40, 3830, 707,  33.92,  10.24,   3.07
11/03/2008 12:31:40, 3830, 708,  35.99,  10.88,   3.11
11/03/2008 12:31:40, 3830, 709,  34.92,  10.56,   3.14
11/03/2008 12:32:40, 3830, 706,  35.24,  10.67,   3.18
11/03/2008 12:32:40, 3830, 707,  33.88,  10.23,   3.07
11/03/2008 12:32:40, 3830, 708,  35.47,  10.72,   3.11
11/03/2008 12:32:40, 3830, 709,  34.75,  10.51,   3.14
11/03/2008 12:33:39, 3830, 706,  35.49,  10.74,   3.18
11/03/2008 12:33:39, 3830, 707,  33.72,  10.18,   3.08
11/03/2008 12:33:39, 3830, 708,  35.55,  10.74,   3.11
11/03/2008 12:33:39, 3830, 709,  34.57,  10.46,   3.14
11/03/2008 12:34:39, 3830, 706,  35.48,  10.74,   3.18
11/03/2008 12:34:39, 3830, 707,  33.61,  10.15,   3.08
11/03/2008 12:34:39, 3830, 708,  36.14,  10.92,   3.11
11/03/2008 12:34:40, 3830, 709,  34.53,  10.45,   3.14
11/03/2008 12:35:40, 3830, 706,  35.14,  10.64,   3.18
11/03/2008 12:35:40, 3830, 707,  33.60,  10.15,   3.08
11/03/2008 12:35:40, 3830, 708,  35.65,  10.78,   3.11
11/03/2008 12:35:40, 3830, 709,  34.49,  10.43,   3.14
11/03/2008 12:36:40, 3830, 706,  34.92,  10.57,   3.18
11/03/2008 12:36:40, 3830, 707,  33.67,  10.17,   3.08
11/03/2008 12:36:40, 3830, 708,  38.52,  11.64,   3.11
11/03/2008 12:36:40, 3830, 709,  34.47,  10.43,   3.14
11/03/2008 12:37:39, 3830, 706,  34.94,  10.58,   3.18
11/03/2008 12:37:39, 3830, 707,  33.46,  10.11,   3.08
11/03/2008 12:37:39, 3830, 708,  35.72,  10.80,   3.11
11/03/2008 12:37:39, 3830, 709,  34.40,  10.41,   3.14
11/03/2008 12:38:39, 3830, 706,  35.31,  10.69,   3.19
11/03/2008 12:38:39, 3830, 707,  33.93,  10.25,   3.08
11/03/2008 12:38:40, 3830, 708,  36.41,  11.01,   3.11
11/03/2008 12:38:40, 3830, 709,  34.68,  10.49,   3.15
11/03/2008 12:39:40, 3830, 706,  35.01,  10.60,   3.19
11/03/2008 12:39:40, 3830, 707,  33.58,  10.14,   3.08
11/03/2008 12:39:40, 3830, 708,  35.86,  10.84,   3.11
11/03/2008 12:39:40, 3830, 709,  34.65,  10.48,   3.15
11/03/2008 12:40:40, 3830, 706,  34.59,  10.48,   3.19
11/03/2008 12:40:40, 3830, 707,  33.03,   9.98,   3.08
11/03/2008 12:40:40, 3830, 708,  35.48,  10.73,   3.11
11/03/2008 12:40:40, 3830, 709,  34.23,  10.36,   3.15
11/03/2008 12:41:39, 3830, 706,  34.36,  10.41,   3.19
11/03/2008 12:41:39, 3830, 707,  32.94,   9.95,   3.09
11/03/2008 12:41:39, 3830, 708,  34.63,  10.47,   3.12
11/03/2008 12:41:39, 3830, 709,  33.86,  10.25,   3.15
11/03/2008 12:42:40, 3830, 706,  34.47,  10.44,   3.20
11/03/2008 12:42:40, 3830, 707,  33.17,  10.02,   3.09
11/03/2008 12:42:40, 3830, 708,  36.56,  11.05,   3.12
11/03/2008 12:42:40, 3830, 709,  33.93,  10.27,   3.15
11/03/2008 12:43:40, 3830, 706,  34.72,  10.52,   3.20
11/03/2008 12:43:40, 3830, 707,  33.43,  10.10,   3.09
11/03/2008 12:43:40, 3830, 708,  36.69,  11.09,   3.12
11/03/2008 12:43:40, 3830, 709,  34.15,  10.33,   3.15
11/03/2008 12:44:40, 3830, 706,  34.82,  10.55,   3.20
11/03/2008 12:44:40, 3830, 707,  33.39,  10.09,   3.09
11/03/2008 12:44:40, 3830, 708,  36.74,  11.11,   3.12
11/03/2008 12:44:40, 3830, 709,  34.23,  10.36,   3.15
11/03/2008 12:45:39, 3830, 706,  34.86,  10.56,   3.20
11/03/2008 12:45:39, 3830, 707,  33.38,  10.09,   3.09
11/03/2008 12:45:39, 3830, 708,  38.68,  11.70,   3.12
11/03/2008 12:45:39, 3830, 709,  34.22,  10.35,   3.15
11/03/2008 12:46:40, 3830, 706,  34.99,  10.60,   3.20
11/03/2008 12:46:40, 3830, 707,  33.42,  10.10,   3.09
11/03/2008 12:46:40, 3830, 708,  37.31,  11.28,   3.12
11/03/2008 12:46:40, 3830, 709,  34.40,  10.41,   3.16
11/03/2008 12:47:40, 3830, 706,  35.18,  10.66,   3.20
11/03/2008 12:47:40, 3830, 707,  33.65,  10.17,   3.09
11/03/2008 12:47:40, 3830, 708,  38.36,  11.60,   3.12
11/03/2008 12:47:40, 3830, 709,  34.64,  10.48,   3.16
11/03/2008 12:48:39, 3830, 706,  35.43,  10.73,   3.20
11/03/2008 12:48:39, 3830, 707,  33.77,  10.20,   3.09
11/03/2008 12:48:39, 3830, 708,  36.73,  11.10,   3.12
11/03/2008 12:48:39, 3830, 709,  34.77,  10.52,   3.15
11/03/2008 12:49:40, 3830, 706,  36.07,  10.93,   3.20
11/03/2008 12:49:40, 3830, 707,  33.78,  10.21,   3.09
11/03/2008 12:49:40, 3830, 708,  35.70,  10.80,   3.12
11/03/2008 12:49:40, 3830, 709,  34.80,  10.53,   3.15
11/03/2008 12:50:40, 3830, 706,  36.15,  10.95,   3.20
11/03/2008 12:50:40, 3830, 707,  33.80,  10.21,   3.09
11/03/2008 12:50:40, 3830, 708,  35.95,  10.87,   3.12
11/03/2008 12:50:40, 3830, 709,  34.71,  10.50,   3.15
11/03/2008 12:51:39, 3830, 706,  36.16,  10.95,   3.20
11/03/2008 12:51:39, 3830, 707,  33.78,  10.21,   3.10
11/03/2008 12:51:39, 3830, 708,  35.81,  10.83,   3.13
11/03/2008 12:51:39, 3830, 709,  34.76,  10.52,   3.16
11/03/2008 12:52:40, 3830, 706,  36.40,  11.03,   3.20
11/03/2008 12:52:40, 3830, 707,  33.74,  10.20,   3.11
11/03/2008 12:52:40, 3830, 708,  37.05,  11.21,   3.13
11/03/2008 12:52:40, 3830, 709,  34.68,  10.49,   3.16
11/03/2008 12:53:40, 3830, 706,  35.98,  10.90,   3.20
11/03/2008 12:53:40, 3830, 707,  33.69,  10.19,   3.12
11/03/2008 12:53:40, 3830, 708,  37.06,  11.21,   3.14
11/03/2008 12:53:40, 3830, 709,  34.71,  10.51,   3.16
11/03/2008 12:54:39, 3830, 706,  35.52,  10.76,   3.20
11/03/2008 12:54:39, 3830, 707,  33.68,  10.18,   3.12
11/03/2008 12:54:39, 3830, 708,  35.56,  10.76,   3.14
11/03/2008 12:54:39, 3830, 709,  34.62,  10.48,   3.17
11/03/2008 12:55:39, 3830, 706,  35.05,  10.62,   3.20
11/03/2008 12:55:39, 3830, 707,  33.41,  10.10,   3.11
11/03/2008 12:55:39, 3830, 708,  35.36,  10.70,   3.14
11/03/2008 12:55:40, 3830, 709,  34.63,  10.48,   3.17
11/03/2008 12:56:40, 3830, 706,  34.89,  10.57,   3.20
11/03/2008 12:56:40, 3830, 707,  33.09,  10.00,   3.11
11/03/2008 12:56:40, 3830, 708,  35.17,  10.64,   3.14
11/03/2008 12:56:40, 3830, 709,  34.59,  10.47,   3.17
11/03/2008 12:57:40, 3830, 706,  35.07,  10.62,   3.21
11/03/2008 12:57:40, 3830, 707,  33.36,  10.08,   3.11
11/03/2008 12:57:40, 3830, 708,  35.18,  10.64,   3.14
11/03/2008 12:57:40, 3830, 709,  34.62,  10.48,   3.17
11/03/2008 12:58:39, 3830, 706,  35.25,  10.68,   3.20
11/03/2008 12:58:39, 3830, 707,  33.72,  10.19,   3.10
11/03/2008 12:58:39, 3830, 708,  35.13,  10.63,   3.14
11/03/2008 12:58:39, 3830, 709,  34.59,  10.47,   3.17
11/03/2008 12:59:40, 3830, 706,  35.47,  10.75,   3.20
11/03/2008 12:59:40, 3830, 707,  34.01,  10.28,   3.10
11/03/2008 12:59:40, 3830, 708,  35.14,  10.63,   3.14
11/03/2008 12:59:40, 3830, 709,  34.60,  10.47,   3.17
11/03/2008 13:00:40, 3830, 706,  35.72,  10.82,   3.20
11/03/2008 13:00:40, 3830, 707,  34.21,  10.34,   3.10
11/03/2008 13:00:40, 3830, 708,  35.12,  10.62,   3.14
11/03/2008 13:00:40, 3830, 709,  34.59,  10.47,   3.17
11/03/2008 13:01:39, 3830, 706,  35.77,  10.84,   3.20
11/03/2008 13:01:39, 3830, 707,  34.33,  10.37,   3.09
11/03/2008 13:01:39, 3830, 708,  35.14,  10.63,   3.14
11/03/2008 13:01:39, 3830, 709,  34.61,  10.48,   3.17
11/03/2008 13:02:40, 3830, 706,  35.97,  10.90,   3.20
11/03/2008 13:02:40, 3830, 707,  34.49,  10.42,   3.09
11/03/2008 13:02:40, 3830, 708,  35.11,  10.62,   3.14
11/03/2008 13:02:40, 3830, 709,  34.59,  10.47,   3.17
11/03/2008 13:03:40, 3830, 706,  36.06,  10.92,   3.19
11/03/2008 13:03:40, 3830, 707,  34.64,  10.47,   3.09
11/03/2008 13:03:40, 3830, 708,  35.14,  10.63,   3.14
11/03/2008 13:03:40, 3830, 709,  34.62,  10.48,   3.17
11/03/2008 13:04:39, 3830, 706,  36.29,  10.99,   3.19
11/03/2008 13:04:39, 3830, 707,  34.86,  10.53,   3.08
11/03/2008 13:04:39, 3830, 708,  35.12,  10.62,   3.14
11/03/2008 13:04:39, 3830, 709,  34.59,  10.47,   3.17
11/03/2008 13:05:40, 3830, 706,  36.45,  11.04,   3.19
11/03/2008 13:05:40, 3830, 707,  35.09,  10.60,   3.08
11/03/2008 13:05:40, 3830, 708,  35.13,  10.63,   3.14
11/03/2008 13:05:40, 3830, 709,  34.61,  10.48,   3.17
11/03/2008 13:06:40, 3830, 706,  36.75,  11.13,   3.18
11/03/2008 13:06:40, 3830, 707,  35.39,  10.69,   3.07
11/03/2008 13:06:40, 3830, 708,  35.12,  10.62,   3.14
11/03/2008 13:06:40, 3830, 709,  34.59,  10.47,   3.17
11/03/2008 13:07:39, 3830, 706,  36.65,  11.10,   3.18
11/03/2008 13:07:39, 3830, 707,  35.36,  10.68,   3.07
11/03/2008 13:07:39, 3830, 708,  35.15,  10.63,   3.14
11/03/2008 13:07:39, 3830, 709,  34.62,  10.48,   3.17
11/03/2008 13:08:39, 3830, 706,  36.74,  11.12,   3.18
11/03/2008 13:08:39, 3830, 707,  35.41,  10.69,   3.07
11/03/2008 13:08:40, 3830, 708,  35.14,  10.63,   3.14
11/03/2008 13:08:40, 3830, 709,  34.61,  10.48,   3.17
11/03/2008 13:09:40, 3830, 706,  36.55,  11.07,   3.17
11/03/2008 13:09:40, 3830, 707,  35.24,  10.64,   3.06
11/03/2008 13:09:40, 3830, 708,  35.17,  10.64,   3.14
11/03/2008 13:09:40, 3830, 709,  34.64,  10.48,   3.17
11/03/2008 13:10:40, 3830, 706,  36.36,  11.01,   3.17
11/03/2008 13:10:40, 3830, 707,  34.98,  10.56,   3.06
11/03/2008 13:10:40, 3830, 708,  35.17,  10.64,   3.14
11/03/2008 13:10:40, 3830, 709,  34.62,  10.48,   3.17
11/03/2008 13:11:39, 3830, 706,  36.44,  11.03,   3.17
11/03/2008 13:11:39, 3830, 707,  34.99,  10.56,   3.06
11/03/2008 13:11:39, 3830, 708,  35.20,  10.65,   3.14
11/03/2008 13:11:39, 3830, 709,  34.65,  10.49,   3.17
11/03/2008 13:12:39, 3830, 706,  36.57,  11.07,   3.17
11/03/2008 13:12:39, 3830, 707,  35.19,  10.62,   3.06
11/03/2008 13:12:39, 3830, 708,  35.17,  10.64,   3.14
11/03/2008 13:12:40, 3830, 709,  34.63,  10.48,   3.17
11/03/2008 13:13:40, 3830, 706,  36.94,  11.18,   3.17
11/03/2008 13:13:40, 3830, 707,  35.48,  10.71,   3.06
11/03/2008 13:13:40, 3830, 708,  35.19,  10.65,   3.14
11/03/2008 13:13:40, 3830, 709,  34.64,  10.49,   3.17
11/03/2008 13:14:40, 3830, 706,  37.15,  11.24,   3.16
11/03/2008 13:14:40, 3830, 707,  35.58,  10.74,   3.05
11/03/2008 13:14:40, 3830, 708,  35.18,  10.64,   3.14
11/03/2008 13:14:40, 3830, 709,  34.63,  10.48,   3.17
11/03/2008 13:15:39, 3830, 706,  37.19,  11.25,   3.16
11/03/2008 13:15:39, 3830, 707,  35.68,  10.77,   3.05
11/03/2008 13:15:39, 3830, 708,  35.20,  10.65,   3.14
11/03/2008 13:15:39, 3830, 709,  34.67,  10.49,   3.17
11/03/2008 13:16:39, 3830, 706,  37.33,  11.30,   3.16
11/03/2008 13:16:39, 3830, 707,  35.66,  10.76,   3.05
11/03/2008 13:16:39, 3830, 708,  35.18,  10.64,   3.14
11/03/2008 13:16:39, 3830, 709,  34.64,  10.48,   3.17
11/03/2008 13:17:40, 3830, 706,  37.22,  11.26,   3.16
11/03/2008 13:17:40, 3830, 707,  35.70,  10.77,   3.05
11/03/2008 13:17:40, 3830, 708,  35.21,  10.65,   3.13
11/03/2008 13:17:40, 3830, 709,  34.67,  10.49,   3.16
11/03/2008 13:18:40, 3830, 706,  37.98,  11.49,   3.16
11/03/2008 13:18:40, 3830, 707,  35.74,  10.78,   3.04
11/03/2008 13:18:40, 3830, 708,  35.20,  10.64,   3.13
11/03/2008 13:18:40, 3830, 709,  34.66,  10.49,   3.16
11/03/2008 13:19:39, 3830, 706,  37.81,  11.44,   3.15
11/03/2008 13:19:39, 3830, 707,  35.72,  10.78,   3.04
11/03/2008 13:19:39, 3830, 708,  35.22,  10.65,   3.13
11/03/2008 13:19:39, 3830, 709,  34.69,  10.50,   3.16
11/03/2008 13:20:39, 3830, 706,  37.25,  11.27,   3.15
11/03/2008 13:20:39, 3830, 707,  35.55,  10.73,   3.04
11/03/2008 13:20:39, 3830, 708,  35.21,  10.65,   3.13
11/03/2008 13:20:40, 3830, 709,  34.67,  10.49,   3.16
11/03/2008 13:21:40, 3830, 706,  36.99,  11.19,   3.15
11/03/2008 13:21:40, 3830, 707,  35.45,  10.70,   3.04
11/03/2008 13:21:40, 3830, 708,  35.22,  10.65,   3.13
11/03/2008 13:21:40, 3830, 709,  34.69,  10.50,   3.16
11/03/2008 13:22:40, 3830, 706,  36.91,  11.17,   3.15
11/03/2008 13:22:40, 3830, 707,  35.41,  10.68,   3.04
11/03/2008 13:22:40, 3830, 708,  35.20,  10.64,   3.13
11/03/2008 13:22:40, 3830, 709,  34.68,  10.49,   3.16
11/03/2008 13:23:39, 3830, 706,  36.81,  11.13,   3.15
11/03/2008 13:23:39, 3830, 707,  35.40,  10.68,   3.04
11/03/2008 13:23:39, 3830, 708,  35.24,  10.65,   3.13
11/03/2008 13:23:39, 3830, 709,  34.71,  10.50,   3.16
11/03/2008 13:24:40, 3830, 706,  36.63,  11.08,   3.14
11/03/2008 13:24:40, 3830, 707,  35.32,  10.66,   3.03
11/03/2008 13:24:40, 3830, 708,  35.23,  10.65,   3.13
11/03/2008 13:24:40, 3830, 709,  34.70,  10.50,   3.16
11/03/2008 13:25:40, 3830, 706,  36.59,  11.07,   3.14
11/03/2008 13:25:40, 3830, 707,  35.28,  10.64,   3.03
11/03/2008 13:25:40, 3830, 708,  35.26,  10.66,   3.12
11/03/2008 13:25:40, 3830, 709,  34.74,  10.51,   3.16
11/03/2008 13:26:40, 3830, 706,  36.56,  11.06,   3.14
11/03/2008 13:26:40, 3830, 707,  35.20,  10.62,   3.03
11/03/2008 13:26:40, 3830, 708,  35.24,  10.66,   3.12
11/03/2008 13:26:40, 3830, 709,  34.71,  10.50,   3.15
11/03/2008 13:27:39, 3830, 706,  36.42,  11.02,   3.14
11/03/2008 13:27:39, 3830, 707,  35.17,  10.61,   3.03
11/03/2008 13:27:39, 3830, 708,  35.27,  10.66,   3.12
11/03/2008 13:27:39, 3830, 709,  34.75,  10.51,   3.15
11/03/2008 13:28:39, 3830, 706,  36.56,  11.06,   3.14
11/03/2008 13:28:40, 3830, 707,  35.22,  10.63,   3.03
11/03/2008 13:28:40, 3830, 708,  35.26,  10.66,   3.12
11/03/2008 13:28:40, 3830, 709,  34.74,  10.51,   3.15
11/03/2008 13:29:40, 3830, 706,  36.60,  11.07,   3.14
11/03/2008 13:29:40, 3830, 707,  35.29,  10.65,   3.03
11/03/2008 13:29:40, 3830, 708,  35.28,  10.67,   3.12
11/03/2008 13:29:40, 3830, 709,  34.76,  10.52,   3.15
11/03/2008 13:30:40, 3830, 706,  36.69,  11.10,   3.14
11/03/2008 13:30:40, 3830, 707,  35.38,  10.67,   3.03
11/03/2008 13:30:40, 3830, 708,  35.26,  10.66,   3.12
11/03/2008 13:30:40, 3830, 709,  34.73,  10.51,   3.15
11/03/2008 13:31:39, 3830, 706,  36.85,  11.15,   3.14
11/03/2008 13:31:39, 3830, 707,  35.49,  10.71,   3.03
11/03/2008 13:31:39, 3830, 708,  35.29,  10.67,   3.12
11/03/2008 13:31:39, 3830, 709,  34.76,  10.52,   3.15
11/03/2008 13:32:39, 3830, 706,  37.02,  11.20,   3.14
11/03/2008 13:32:40, 3830, 707,  35.62,  10.75,   3.03
11/03/2008 13:32:40, 3830, 708,  35.25,  10.66,   3.12
11/03/2008 13:32:40, 3830, 709,  34.73,  10.51,   3.15
11/03/2008 13:33:40, 3830, 706,  37.06,  11.21,   3.14
11/03/2008 13:33:40, 3830, 707,  35.63,  10.75,   3.03
11/03/2008 13:33:40, 3830, 708,  35.28,  10.67,   3.12
11/03/2008 13:33:40, 3830, 709,  34.76,  10.52,   3.15
11/03/2008 13:34:40, 3830, 706,  36.94,  11.17,   3.14
11/03/2008 13:34:40, 3830, 707,  35.66,  10.76,   3.03
11/03/2008 13:34:40, 3830, 708,  35.26,  10.66,   3.12
11/03/2008 13:34:40, 3830, 709,  34.75,  10.51,   3.15
11/03/2008 13:35:39, 3830, 706,  36.90,  11.16,   3.14
11/03/2008 13:35:39, 3830, 707,  35.59,  10.73,   3.03
11/03/2008 13:35:39, 3830, 708,  35.29,  10.67,   3.12
11/03/2008 13:35:39, 3830, 709,  34.77,  10.52,   3.15
11/03/2008 13:36:39, 3830, 706,  36.92,  11.17,   3.13
11/03/2008 13:36:40, 3830, 707,  35.53,  10.72,   3.02
11/03/2008 13:36:40, 3830, 708,  35.27,  10.66,   3.12
11/03/2008 13:36:40, 3830, 709,  34.75,  10.52,   3.15
11/03/2008 13:37:40, 3830, 706,  36.91,  11.16,   3.13
11/03/2008 13:37:40, 3830, 707,  35.52,  10.71,   3.02
11/03/2008 13:37:40, 3830, 708,  35.30,  10.67,   3.12
11/03/2008 13:37:40, 3830, 709,  34.78,  10.52,   3.15
11/03/2008 13:38:39, 3830, 706,  37.14,  11.23,   3.13
11/03/2008 13:38:39, 3830, 707,  35.56,  10.72,   3.02
11/03/2008 13:38:39, 3830, 708,  35.28,  10.66,   3.12
11/03/2008 13:38:39, 3830, 709,  34.77,  10.52,   3.15
11/03/2008 13:39:40, 3830, 706,  37.19,  11.25,   3.13
11/03/2008 13:39:40, 3830, 707,  35.63,  10.75,   3.02
11/03/2008 13:39:40, 3830, 708,  35.31,  10.68,   3.12
11/03/2008 13:39:40, 3830, 709,  34.79,  10.53,   3.15
11/03/2008 13:40:40, 3830, 706,  37.27,  11.27,   3.13
11/03/2008 13:40:40, 3830, 707,  35.73,  10.78,   3.02
11/03/2008 13:40:40, 3830, 708,  35.29,  10.67,   3.12
11/03/2008 13:40:40, 3830, 709,  34.77,  10.52,   3.15
11/03/2008 13:41:39, 3830, 706,  37.26,  11.27,   3.13
11/03/2008 13:41:39, 3830, 707,  35.81,  10.80,   3.02
11/03/2008 13:41:39, 3830, 708,  35.33,  10.68,   3.11
11/03/2008 13:41:39, 3830, 709,  34.80,  10.53,   3.15
11/03/2008 13:42:40, 3830, 706,  37.41,  11.31,   3.13
11/03/2008 13:42:40, 3830, 707,  35.92,  10.83,   3.02
11/03/2008 13:42:40, 3830, 708,  35.31,  10.67,   3.11
11/03/2008 13:42:40, 3830, 709,  34.78,  10.52,   3.15
11/03/2008 13:43:40, 3830, 706,  37.44,  11.32,   3.13
11/03/2008 13:43:40, 3830, 707,  36.03,  10.87,   3.02
11/03/2008 13:43:40, 3830, 708,  35.34,  10.68,   3.11
11/03/2008 13:43:40, 3830, 709,  34.81,  10.53,   3.15
11/03/2008 13:44:39, 3830, 706,  37.53,  11.35,   3.13
11/03/2008 13:44:39, 3830, 707,  36.16,  10.90,   3.01
11/03/2008 13:44:39, 3830, 708,  35.31,  10.67,   3.11
11/03/2008 13:44:40, 3830, 709,  34.79,  10.52,   3.15
11/03/2008 13:45:40, 3830, 706,  37.58,  11.36,   3.12
11/03/2008 13:45:40, 3830, 707,  36.26,  10.93,   3.01
11/03/2008 13:45:40, 3830, 708,  35.33,  10.68,   3.11
11/03/2008 13:45:40, 3830, 709,  34.82,  10.53,   3.15
11/03/2008 13:46:40, 3830, 706,  37.65,  11.38,   3.12
11/03/2008 13:46:40, 3830, 707,  36.30,  10.94,   3.01
11/03/2008 13:46:40, 3830, 708,  35.31,  10.67,   3.11
11/03/2008 13:46:40, 3830, 709,  34.79,  10.53,   3.15
11/03/2008 13:47:39, 3830, 706,  37.53,  11.35,   3.12
11/03/2008 13:47:39, 3830, 707,  36.21,  10.92,   3.01
11/03/2008 13:47:39, 3830, 708,  35.34,  10.68,   3.11
11/03/2008 13:47:39, 3830, 709,  34.82,  10.54,   3.15
11/03/2008 13:48:39, 3830, 706,  37.51,  11.34,   3.12
11/03/2008 13:48:39, 3830, 707,  36.20,  10.91,   3.01
11/03/2008 13:48:39, 3830, 708,  35.32,  10.68,   3.11
11/03/2008 13:48:39, 3830, 709,  34.81,  10.53,   3.15
11/03/2008 13:49:40, 3830, 706,  37.49,  11.33,   3.12
11/03/2008 13:49:40, 3830, 707,  36.05,  10.87,   3.00
11/03/2008 13:49:40, 3830, 708,  35.35,  10.69,   3.11
11/03/2008 13:49:40, 3830, 709,  34.84,  10.54,   3.14
11/03/2008 13:50:40, 3830, 706,  37.61,  11.37,   3.12
11/03/2008 13:50:40, 3830, 707,  35.99,  10.85,   3.00
11/03/2008 13:50:40, 3830, 708,  35.32,  10.68,   3.11
11/03/2008 13:50:40, 3830, 709,  34.82,  10.53,   3.14
11/03/2008 13:51:39, 3830, 706,  37.39,  11.30,   3.12
11/03/2008 13:51:39, 3830, 707,  35.73,  10.77,   3.00
11/03/2008 13:51:39, 3830, 708,  35.37,  10.69,   3.11
11/03/2008 13:51:40, 3830, 709,  34.84,  10.54,   3.14
11/03/2008 13:52:40, 3830, 706,  37.12,  11.22,   3.12
11/03/2008 13:52:40, 3830, 707,  35.60,  10.73,   3.01
11/03/2008 13:52:40, 3830, 708,  35.33,  10.68,   3.11
11/03/2008 13:52:40, 3830, 709,  34.83,  10.54,   3.14
11/03/2008 13:53:40, 3830, 706,  36.98,  11.18,   3.12
11/03/2008 13:53:40, 3830, 707,  35.57,  10.72,   3.01
11/03/2008 13:53:40, 3830, 708,  35.38,  10.69,   3.11
11/03/2008 13:53:40, 3830, 709,  34.86,  10.54,   3.14
11/03/2008 13:54:39, 3830, 706,  37.05,  11.20,   3.12
11/03/2008 13:54:39, 3830, 707,  35.61,  10.74,   3.01
11/03/2008 13:54:39, 3830, 708,  35.35,  10.68,   3.10
11/03/2008 13:54:39, 3830, 709,  34.85,  10.54,   3.14
11/03/2008 13:55:39, 3830, 706,  37.22,  11.25,   3.12
11/03/2008 13:55:39, 3830, 707,  35.66,  10.75,   3.01
11/03/2008 13:55:40, 3830, 708,  35.38,  10.69,   3.10
11/03/2008 13:55:40, 3830, 709,  34.87,  10.55,   3.14
11/03/2008 13:56:40, 3830, 706,  37.33,  11.28,   3.12
11/03/2008 13:56:40, 3830, 707,  35.67,  10.76,   3.02
11/03/2008 13:56:40, 3830, 708,  35.32,  10.67,   3.11
11/03/2008 13:56:40, 3830, 709,  34.85,  10.54,   3.14
11/03/2008 13:57:40, 3830, 706,  38.27,  11.57,   3.12
11/03/2008 13:57:40, 3830, 707,  35.69,  10.76,   3.02
11/03/2008 13:57:40, 3830, 708,  35.34,  10.68,   3.12
11/03/2008 13:57:40, 3830, 709,  34.86,  10.55,   3.15
11/03/2008 13:58:39, 3830, 706,  37.80,  11.43,   3.12
11/03/2008 13:58:39, 3830, 707,  35.71,  10.77,   3.02
11/03/2008 13:58:39, 3830, 708,  35.33,  10.68,   3.11
11/03/2008 13:58:39, 3830, 709,  34.85,  10.54,   3.15
11/03/2008 13:59:39, 3830, 706,  37.53,  11.35,   3.12
11/03/2008 13:59:39, 3830, 707,  35.55,  10.72,   3.02
11/03/2008 13:59:39, 3830, 708,  35.36,  10.69,   3.11
11/03/2008 13:59:40, 3830, 709,  34.87,  10.55,   3.15
11/03/2008 14:00:40, 3830, 706,  37.29,  11.27,   3.12
11/03/2008 14:00:40, 3830, 707,  35.64,  10.75,   3.01
11/03/2008 14:00:40, 3830, 708,  35.35,  10.68,   3.11
11/03/2008 14:00:40, 3830, 709,  34.86,  10.55,   3.15
11/03/2008 14:01:40, 3830, 706,  37.25,  11.26,   3.12
11/03/2008 14:01:40, 3830, 707,  35.59,  10.73,   3.01
11/03/2008 14:01:40, 3830, 708,  35.39,  10.70,   3.11
11/03/2008 14:01:40, 3830, 709,  34.89,  10.55,   3.14
11/03/2008 14:02:39, 3830, 706,  37.17,  11.24,   3.12
11/03/2008 14:02:39, 3830, 707,  35.48,  10.70,   3.01
11/03/2008 14:02:39, 3830, 708,  35.32,  10.68,   3.11
11/03/2008 14:02:39, 3830, 709,  34.87,  10.55,   3.14
11/03/2008 14:03:39, 3830, 706,  37.20,  11.25,   3.12
11/03/2008 14:03:39, 3830, 707,  35.64,  10.74,   3.01
11/03/2008 14:03:39, 3830, 708,  35.36,  10.69,   3.11
11/03/2008 14:03:39, 3830, 709,  34.90,  10.56,   3.14
11/03/2008 14:04:40, 3830, 706,  37.17,  11.24,   3.12
11/03/2008 14:04:40, 3830, 707,  35.78,  10.79,   3.01
11/03/2008 14:04:40, 3830, 708,  35.35,  10.68,   3.11
11/03/2008 14:04:40, 3830, 709,  34.88,  10.55,   3.14
11/03/2008 14:05:40, 3830, 706,  37.19,  11.25,   3.12
11/03/2008 14:05:40, 3830, 707,  35.81,  10.80,   3.01
11/03/2008 14:05:40, 3830, 708,  35.40,  10.70,   3.11
11/03/2008 14:05:40, 3830, 709,  34.91,  10.56,   3.14
11/03/2008 14:06:39, 3830, 706,  37.17,  11.24,   3.12
11/03/2008 14:06:39, 3830, 707,  35.85,  10.81,   3.01
11/03/2008 14:06:39, 3830, 708,  35.37,  10.69,   3.11
11/03/2008 14:06:39, 3830, 709,  34.89,  10.55,   3.14
11/03/2008 14:07:39, 3830, 706,  37.19,  11.24,   3.12
11/03/2008 14:07:40, 3830, 707,  35.81,  10.80,   3.01
11/03/2008 14:07:40, 3830, 708,  35.41,  10.70,   3.11
11/03/2008 14:07:40, 3830, 709,  34.91,  10.56,   3.14
11/03/2008 14:08:40, 3830, 706,  37.15,  11.23,   3.12
11/03/2008 14:08:40, 3830, 707,  35.58,  10.73,   3.01
11/03/2008 14:08:40, 3830, 708,  35.39,  10.70,   3.11
11/03/2008 14:08:40, 3830, 709,  34.90,  10.56,   3.14
11/03/2008 14:09:39, 3830, 706,  37.17,  11.24,   3.12
11/03/2008 14:09:39, 3830, 707,  35.43,  10.68,   3.01
11/03/2008 14:09:39, 3830, 708,  35.43,  10.71,   3.10
11/03/2008 14:09:39, 3830, 709,  34.93,  10.56,   3.14
11/03/2008 14:10:40, 3830, 706,  37.16,  11.24,   3.12
11/03/2008 14:10:40, 3830, 707,  35.46,  10.69,   3.01
11/03/2008 14:10:40, 3830, 708,  35.42,  10.70,   3.10
11/03/2008 14:10:40, 3830, 709,  34.91,  10.56,   3.14
11/03/2008 14:11:40, 3830, 706,  37.21,  11.25,   3.12
11/03/2008 14:11:40, 3830, 707,  35.38,  10.67,   3.01
11/03/2008 14:11:40, 3830, 708,  35.44,  10.71,   3.10
11/03/2008 14:11:40, 3830, 709,  34.94,  10.57,   3.14
11/03/2008 14:12:39, 3830, 706,  37.19,  11.24,   3.12
11/03/2008 14:12:39, 3830, 707,  35.51,  10.71,   3.01
11/03/2008 14:12:39, 3830, 708,  35.41,  10.70,   3.10
11/03/2008 14:12:39, 3830, 709,  34.91,  10.56,   3.14
11/03/2008 14:13:40, 3830, 706,  37.20,  11.25,   3.13
11/03/2008 14:13:40, 3830, 707,  35.62,  10.74,   3.01
11/03/2008 14:13:40, 3830, 708,  35.44,  10.71,   3.10
11/03/2008 14:13:40, 3830, 709,  34.93,  10.57,   3.14
11/03/2008 14:14:40, 3830, 706,  37.20,  11.25,   3.13
11/03/2008 14:14:40, 3830, 707,  35.40,  10.67,   3.01
11/03/2008 14:14:40, 3830, 708,  35.41,  10.70,   3.10
11/03/2008 14:14:40, 3830, 709,  34.93,  10.57,   3.14
11/03/2008 14:15:39, 3830, 706,  37.23,  11.26,   3.13
11/03/2008 14:15:39, 3830, 707,  35.24,  10.62,   3.01
11/03/2008 14:15:39, 3830, 708,  35.46,  10.72,   3.10
11/03/2008 14:15:39, 3830, 709,  34.95,  10.57,   3.14
11/03/2008 14:16:39, 3830, 706,  37.21,  11.25,   3.13
11/03/2008 14:16:39, 3830, 707,  35.18,  10.61,   3.01
11/03/2008 14:16:39, 3830, 708,  35.43,  10.71,   3.10
11/03/2008 14:16:39, 3830, 709,  34.95,  10.57,   3.14
11/03/2008 14:17:40, 3830, 706,  37.24,  11.26,   3.13
11/03/2008 14:17:40, 3830, 707,  34.98,  10.55,   3.01
11/03/2008 14:17:40, 3830, 708,  35.48,  10.72,   3.10
11/03/2008 14:17:40, 3830, 709,  34.98,  10.58,   3.14
11/03/2008 14:18:40, 3830, 706,  37.24,  11.26,   3.13
11/03/2008 14:18:40, 3830, 707,  35.16,  10.60,   3.01
11/03/2008 14:18:40, 3830, 708,  35.44,  10.71,   3.10
11/03/2008 14:18:40, 3830, 709,  34.96,  10.58,   3.14
11/03/2008 14:19:39, 3830, 706,  37.25,  11.26,   3.13
11/03/2008 14:19:39, 3830, 707,  35.27,  10.63,   3.02
11/03/2008 14:19:39, 3830, 708,  35.48,  10.72,   3.10
11/03/2008 14:19:39, 3830, 709,  34.99,  10.58,   3.14
11/03/2008 14:20:40, 3830, 706,  37.24,  11.26,   3.13
11/03/2008 14:20:40, 3830, 707,  35.37,  10.67,   3.01
11/03/2008 14:20:40, 3830, 708,  35.43,  10.71,   3.10
11/03/2008 14:20:40, 3830, 709,  34.97,  10.58,   3.14
11/03/2008 14:21:40, 3830, 706,  37.26,  11.27,   3.13
11/03/2008 14:21:40, 3830, 707,  35.22,  10.62,   3.01
11/03/2008 14:21:40, 3830, 708,  35.47,  10.72,   3.10
11/03/2008 14:21:40, 3830, 709,  35.00,  10.59,   3.14
11/03/2008 14:22:39, 3830, 706,  37.26,  11.27,   3.13
11/03/2008 14:22:39, 3830, 707,  35.10,  10.58,   3.01
11/03/2008 14:22:39, 3830, 708,  35.46,  10.71,   3.10
11/03/2008 14:22:39, 3830, 709,  34.98,  10.58,   3.14
11/03/2008 14:23:39, 3830, 706,  37.26,  11.27,   3.13
11/03/2008 14:23:39, 3830, 707,  35.12,  10.59,   3.02
11/03/2008 14:23:39, 3830, 708,  35.50,  10.73,   3.10
11/03/2008 14:23:39, 3830, 709,  35.00,  10.59,   3.14
11/03/2008 14:24:40, 3830, 706,  37.24,  11.26,   3.13
11/03/2008 14:24:40, 3830, 707,  35.03,  10.56,   3.02
11/03/2008 14:24:40, 3830, 708,  35.48,  10.72,   3.10
11/03/2008 14:24:40, 3830, 709,  34.99,  10.58,   3.14
11/03/2008 14:25:40, 3830, 706,  37.27,  11.27,   3.13
11/03/2008 14:25:40, 3830, 707,  34.94,  10.54,   3.02
11/03/2008 14:25:40, 3830, 708,  35.52,  10.73,   3.10
11/03/2008 14:25:40, 3830, 709,  35.02,  10.59,   3.14
11/03/2008 14:26:39, 3830, 706,  37.26,  11.27,   3.13
11/03/2008 14:26:39, 3830, 707,  34.99,  10.55,   3.02
11/03/2008 14:26:39, 3830, 708,  35.49,  10.72,   3.10
11/03/2008 14:26:39, 3830, 709,  35.00,  10.59,   3.14
11/03/2008 14:27:39, 3830, 706,  37.28,  11.27,   3.13
11/03/2008 14:27:39, 3830, 707,  35.08,  10.58,   3.02
11/03/2008 14:27:39, 3830, 708,  35.53,  10.74,   3.10
11/03/2008 14:27:40, 3830, 709,  35.03,  10.60,   3.14
11/03/2008 14:28:40, 3830, 706,  37.24,  11.26,   3.13
11/03/2008 14:28:40, 3830, 707,  35.08,  10.58,   3.03
11/03/2008 14:28:40, 3830, 708,  35.43,  10.71,   3.11
11/03/2008 14:28:40, 3830, 709,  34.99,  10.59,   3.15
11/03/2008 14:29:40, 3830, 706,  37.27,  11.27,   3.14
11/03/2008 14:29:40, 3830, 707,  35.07,  10.58,   3.04
11/03/2008 14:29:40, 3830, 708,  35.43,  10.71,   3.12
11/03/2008 14:29:40, 3830, 709,  35.00,  10.59,   3.15
11/03/2008 14:30:39, 3830, 706,  37.26,  11.27,   3.14
11/03/2008 14:30:39, 3830, 707,  34.94,  10.54,   3.04
11/03/2008 14:30:39, 3830, 708,  35.38,  10.70,   3.12
11/03/2008 14:30:39, 3830, 709,  34.97,  10.58,   3.15
11/03/2008 14:31:40, 3830, 706,  37.28,  11.28,   3.14
11/03/2008 14:31:40, 3830, 707,  34.73,  10.48,   3.04
11/03/2008 14:31:40, 3830, 708,  35.45,  10.72,   3.12
11/03/2008 14:31:40, 3830, 709,  35.02,  10.60,   3.15
11/03/2008 14:32:40, 3830, 706,  37.28,  11.28,   3.14
11/03/2008 14:32:40, 3830, 707,  34.71,  10.47,   3.04
11/03/2008 14:32:40, 3830, 708,  35.44,  10.71,   3.12
11/03/2008 14:32:40, 3830, 709,  35.02,  10.59,   3.15
11/03/2008 14:33:39, 3830, 706,  37.29,  11.28,   3.14
11/03/2008 14:33:39, 3830, 707,  34.71,  10.47,   3.04
11/03/2008 14:33:39, 3830, 708,  35.49,  10.73,   3.11
11/03/2008 14:33:39, 3830, 709,  35.04,  10.60,   3.15
11/03/2008 14:34:40, 3830, 706,  37.30,  11.28,   3.14
11/03/2008 14:34:40, 3830, 707,  34.73,  10.48,   3.04
11/03/2008 14:34:40, 3830, 708,  35.47,  10.72,   3.12
11/03/2008 14:34:40, 3830, 709,  35.04,  10.60,   3.15
11/03/2008 14:35:40, 3830, 706,  37.31,  11.29,   3.14
11/03/2008 14:35:40, 3830, 707,  34.76,  10.49,   3.05
11/03/2008 14:35:40, 3830, 708,  35.44,  10.72,   3.12
11/03/2008 14:35:40, 3830, 709,  35.03,  10.60,   3.15
11/03/2008 14:36:39, 3830, 706,  37.26,  11.27,   3.15
11/03/2008 14:36:39, 3830, 707,  34.78,  10.50,   3.05
11/03/2008 14:36:39, 3830, 708,  35.41,  10.71,   3.13
11/03/2008 14:36:40, 3830, 709,  35.00,  10.59,   3.16
11/03/2008 14:37:40, 3830, 706,  37.30,  11.28,   3.14
11/03/2008 14:37:40, 3830, 707,  34.82,  10.51,   3.05
11/03/2008 14:37:40, 3830, 708,  35.47,  10.72,   3.12
11/03/2008 14:37:40, 3830, 709,  35.04,  10.60,   3.16
11/03/2008 14:38:40, 3830, 706,  37.31,  11.29,   3.15
11/03/2008 14:38:40, 3830, 707,  34.84,  10.51,   3.05
11/03/2008 14:38:40, 3830, 708,  35.44,  10.72,   3.12
11/03/2008 14:38:40, 3830, 709,  35.02,  10.60,   3.16
11/03/2008 14:39:39, 3830, 706,  37.34,  11.30,   3.15
11/03/2008 14:39:39, 3830, 707,  34.86,  10.52,   3.05
11/03/2008 14:39:39, 3830, 708,  35.49,  10.73,   3.12
11/03/2008 14:39:39, 3830, 709,  35.05,  10.60,   3.15
11/03/2008 14:40:40, 3830, 706,  37.33,  11.30,   3.15
11/03/2008 14:40:40, 3830, 707,  34.88,  10.53,   3.05
11/03/2008 14:40:40, 3830, 708,  35.45,  10.72,   3.12
11/03/2008 14:40:40, 3830, 709,  35.04,  10.60,   3.15
11/03/2008 14:41:40, 3830, 706,  37.33,  11.29,   3.15
11/03/2008 14:41:40, 3830, 707,  34.88,  10.53,   3.06
11/03/2008 14:41:40, 3830, 708,  35.50,  10.73,   3.12
11/03/2008 14:41:40, 3830, 709,  35.07,  10.61,   3.15
11/03/2008 14:42:40, 3830, 706,  37.30,  11.29,   3.15
11/03/2008 14:42:40, 3830, 707,  34.88,  10.53,   3.06
11/03/2008 14:42:40, 3830, 708,  35.45,  10.72,   3.12
11/03/2008 14:42:40, 3830, 709,  35.05,  10.60,   3.16
11/03/2008 14:43:39, 3830, 706,  37.30,  11.29,   3.15
11/03/2008 14:43:39, 3830, 707,  34.88,  10.53,   3.06
11/03/2008 14:43:39, 3830, 708,  35.48,  10.73,   3.12
11/03/2008 14:43:39, 3830, 709,  35.06,  10.61,   3.16
11/03/2008 14:44:40, 3830, 706,  37.28,  11.28,   3.16
11/03/2008 14:44:40, 3830, 707,  34.89,  10.53,   3.06
11/03/2008 14:44:40, 3830, 708,  35.45,  10.72,   3.12
11/03/2008 14:44:40, 3830, 709,  35.04,  10.60,   3.16
11/03/2008 14:45:40, 3830, 706,  37.32,  11.29,   3.15
11/03/2008 14:45:40, 3830, 707,  34.90,  10.54,   3.06
11/03/2008 14:45:40, 3830, 708,  35.50,  10.73,   3.12
11/03/2008 14:45:40, 3830, 709,  35.08,  10.62,   3.15
11/03/2008 14:46:39, 3830, 706,  37.33,  11.30,   3.15
11/03/2008 14:46:39, 3830, 707,  34.91,  10.54,   3.06
11/03/2008 14:46:39, 3830, 708,  35.48,  10.72,   3.12
11/03/2008 14:46:39, 3830, 709,  35.07,  10.61,   3.15
11/03/2008 14:47:40, 3830, 706,  37.40,  11.31,   3.15
11/03/2008 14:47:40, 3830, 707,  34.95,  10.55,   3.06
11/03/2008 14:47:40, 3830, 708,  35.55,  10.75,   3.11
11/03/2008 14:47:40, 3830, 709,  35.12,  10.62,   3.15
11/03/2008 14:48:40, 3830, 706,  37.38,  11.31,   3.15
11/03/2008 14:48:40, 3830, 707,  34.99,  10.56,   3.06
11/03/2008 14:48:40, 3830, 708,  35.53,  10.74,   3.11
11/03/2008 14:48:40, 3830, 709,  35.12,  10.63,   3.15
11/03/2008 14:49:39, 3830, 706,  37.40,  11.32,   3.15
11/03/2008 14:49:39, 3830, 707,  34.99,  10.56,   3.07
11/03/2008 14:49:39, 3830, 708,  35.55,  10.75,   3.12
11/03/2008 14:49:40, 3830, 709,  35.15,  10.63,   3.15
11/03/2008 14:50:40, 3830, 706,  37.40,  11.32,   3.15
11/03/2008 14:50:40, 3830, 707,  35.00,  10.57,   3.08
11/03/2008 14:50:40, 3830, 708,  35.46,  10.72,   3.12
11/03/2008 14:50:40, 3830, 709,  35.12,  10.63,   3.15
11/03/2008 14:51:40, 3830, 706,  37.43,  11.33,   3.16
11/03/2008 14:51:40, 3830, 707,  34.99,  10.57,   3.08
11/03/2008 14:51:40, 3830, 708,  35.49,  10.73,   3.13
11/03/2008 14:51:40, 3830, 709,  35.14,  10.63,   3.16
11/03/2008 14:52:39, 3830, 706,  37.42,  11.32,   3.16
11/03/2008 14:52:39, 3830, 707,  34.98,  10.57,   3.09
11/03/2008 14:52:39, 3830, 708,  35.42,  10.71,   3.13
11/03/2008 14:52:39, 3830, 709,  35.11,  10.62,   3.16
11/03/2008 14:53:39, 3830, 706,  37.44,  11.33,   3.16
11/03/2008 14:53:39, 3830, 707,  34.90,  10.54,   3.09
11/03/2008 14:53:39, 3830, 708,  35.44,  10.72,   3.14
11/03/2008 14:53:39, 3830, 709,  35.13,  10.63,   3.16
11/03/2008 14:54:40, 3830, 706,  37.42,  11.32,   3.16
11/03/2008 14:54:40, 3830, 707,  34.94,  10.56,   3.09
11/03/2008 14:54:40, 3830, 708,  35.45,  10.72,   3.13
11/03/2008 14:54:40, 3830, 709,  35.14,  10.63,   3.16
11/03/2008 14:55:40, 3830, 706,  37.45,  11.33,   3.16
11/03/2008 14:55:40, 3830, 707,  35.00,  10.57,   3.09
11/03/2008 14:55:40, 3830, 708,  35.51,  10.74,   3.13
11/03/2008 14:55:40, 3830, 709,  35.16,  10.64,   3.16
11/03/2008 14:56:39, 3830, 706,  37.46,  11.34,   3.16
11/03/2008 14:56:39, 3830, 707,  35.02,  10.58,   3.09
11/03/2008 14:56:39, 3830, 708,  35.48,  10.73,   3.13
11/03/2008 14:56:39, 3830, 709,  35.15,  10.64,   3.16
11/03/2008 14:57:40, 3830, 706,  37.48,  11.34,   3.15
11/03/2008 14:57:40, 3830, 707,  35.05,  10.59,   3.09
11/03/2008 14:57:40, 3830, 708,  35.53,  10.74,   3.13
11/03/2008 14:57:40, 3830, 709,  35.17,  10.64,   3.16
11/03/2008 14:58:40, 3830, 706,  37.50,  11.35,   3.15
11/03/2008 14:58:40, 3830, 707,  35.07,  10.59,   3.09
11/03/2008 14:58:40, 3830, 708,  35.49,  10.73,   3.13
11/03/2008 14:58:40, 3830, 709,  35.18,  10.65,   3.16
11/03/2008 14:59:40, 3830, 706,  37.53,  11.35,   3.15
11/03/2008 14:59:40, 3830, 707,  35.08,  10.60,   3.09
11/03/2008 14:59:40, 3830, 708,  35.54,  10.75,   3.13
11/03/2008 14:59:40, 3830, 709,  35.20,  10.65,   3.16
11/03/2008 15:00:39, 3830, 706,  37.55,  11.36,   3.15
11/03/2008 15:00:39, 3830, 707,  35.11,  10.60,   3.08
11/03/2008 15:00:39, 3830, 708,  35.50,  10.74,   3.13
11/03/2008 15:00:39, 3830, 709,  35.19,  10.65,   3.16
11/03/2008 15:01:40, 3830, 706,  37.55,  11.36,   3.15
11/03/2008 15:01:40, 3830, 707,  35.14,  10.61,   3.08
11/03/2008 15:01:40, 3830, 708,  35.54,  10.75,   3.12
11/03/2008 15:01:40, 3830, 709,  35.22,  10.66,   3.16
11/03/2008 15:02:40, 3830, 706,  37.56,  11.36,   3.14
11/03/2008 15:02:40, 3830, 707,  35.16,  10.62,   3.08
11/03/2008 15:02:40, 3830, 708,  35.51,  10.74,   3.12
11/03/2008 15:02:40, 3830, 709,  35.22,  10.66,   3.16
11/03/2008 15:03:39, 3830, 706,  37.57,  11.36,   3.14
11/03/2008 15:03:39, 3830, 707,  35.19,  10.63,   3.08
11/03/2008 15:03:39, 3830, 708,  35.56,  10.75,   3.12
11/03/2008 15:03:39, 3830, 709,  35.24,  10.66,   3.16
11/03/2008 15:04:40, 3830, 706,  37.60,  11.37,   3.14
11/03/2008 15:04:40, 3830, 707,  35.22,  10.64,   3.08
11/03/2008 15:04:40, 3830, 708,  35.52,  10.74,   3.12
11/03/2008 15:04:40, 3830, 709,  35.24,  10.66,   3.16
11/03/2008 15:05:40, 3830, 706,  37.61,  11.38,   3.14
11/03/2008 15:05:40, 3830, 707,  35.23,  10.64,   3.09
11/03/2008 15:05:40, 3830, 708,  35.55,  10.75,   3.12
11/03/2008 15:05:40, 3830, 709,  35.26,  10.67,   3.16
11/03/2008 15:06:39, 3830, 706,  37.61,  11.38,   3.14
11/03/2008 15:06:39, 3830, 707,  35.25,  10.65,   3.09
11/03/2008 15:06:39, 3830, 708,  35.51,  10.74,   3.12
11/03/2008 15:06:39, 3830, 709,  35.23,  10.66,   3.16
11/03/2008 15:07:40, 3830, 706,  37.62,  11.38,   3.14
11/03/2008 15:07:40, 3830, 707,  35.28,  10.66,   3.09
11/03/2008 15:07:40, 3830, 708,  35.56,  10.75,   3.12
11/03/2008 15:07:40, 3830, 709,  35.26,  10.67,   3.16
11/03/2008 15:08:40, 3830, 706,  37.64,  11.39,   3.14
11/03/2008 15:08:40, 3830, 707,  35.29,  10.66,   3.09
11/03/2008 15:08:40, 3830, 708,  35.52,  10.74,   3.12
11/03/2008 15:08:40, 3830, 709,  35.23,  10.66,   3.16
11/03/2008 15:09:39, 3830, 706,  37.63,  11.38,   3.14
11/03/2008 15:09:39, 3830, 707,  35.32,  10.67,   3.09
11/03/2008 15:09:39, 3830, 708,  35.56,  10.75,   3.12
11/03/2008 15:09:39, 3830, 709,  35.26,  10.67,   3.16
11/03/2008 15:10:39, 3830, 706,  37.60,  11.38,   3.14
11/03/2008 15:10:40, 3830, 707,  35.32,  10.67,   3.09
11/03/2008 15:10:40, 3830, 708,  35.52,  10.74,   3.13
11/03/2008 15:10:40, 3830, 709,  35.25,  10.67,   3.16
11/03/2008 15:11:40, 3830, 706,  37.62,  11.38,   3.14
11/03/2008 15:11:40, 3830, 707,  35.35,  10.68,   3.09
11/03/2008 15:11:40, 3830, 708,  35.56,  10.75,   3.13
11/03/2008 15:11:40, 3830, 709,  35.27,  10.67,   3.16
11/03/2008 15:12:40, 3830, 706,  37.58,  11.37,   3.14
11/03/2008 15:12:40, 3830, 707,  35.37,  10.69,   3.09
11/03/2008 15:12:40, 3830, 708,  35.53,  10.74,   3.13
11/03/2008 15:12:40, 3830, 709,  35.25,  10.67,   3.16
11/03/2008 15:13:39, 3830, 706,  37.62,  11.38,   3.14
11/03/2008 15:13:39, 3830, 707,  35.40,  10.69,   3.09
11/03/2008 15:13:39, 3830, 708,  35.56,  10.75,   3.13
11/03/2008 15:13:39, 3830, 709,  35.28,  10.68,   3.16
11/03/2008 15:14:39, 3830, 706,  37.68,  11.40,   3.14
11/03/2008 15:14:39, 3830, 707,  35.37,  10.69,   3.09
11/03/2008 15:14:39, 3830, 708,  35.53,  10.74,   3.13
11/03/2008 15:14:40, 3830, 709,  35.24,  10.67,   3.16
11/03/2008 15:15:40, 3830, 706,  37.71,  11.41,   3.14
11/03/2008 15:15:40, 3830, 707,  35.31,  10.67,   3.08
11/03/2008 15:15:40, 3830, 708,  35.56,  10.75,   3.13
11/03/2008 15:15:40, 3830, 709,  35.29,  10.68,   3.16
11/03/2008 15:16:40, 3830, 706,  37.68,  11.40,   3.14
11/03/2008 15:16:40, 3830, 707,  35.25,  10.65,   3.08
11/03/2008 15:16:40, 3830, 708,  35.54,  10.75,   3.13
11/03/2008 15:16:40, 3830, 709,  35.24,  10.66,   3.16
11/03/2008 15:17:39, 3830, 706,  37.71,  11.41,   3.14
11/03/2008 15:17:39, 3830, 707,  35.21,  10.63,   3.08
11/03/2008 15:17:39, 3830, 708,  35.57,  10.76,   3.13
11/03/2008 15:17:39, 3830, 709,  35.27,  10.67,   3.16
11/03/2008 15:18:39, 3830, 706,  37.73,  11.41,   3.15
11/03/2008 15:18:39, 3830, 707,  35.16,  10.62,   3.08
11/03/2008 15:18:39, 3830, 708,  35.54,  10.75,   3.13
11/03/2008 15:18:40, 3830, 709,  35.24,  10.66,   3.16
11/03/2008 15:19:40, 3830, 706,  37.73,  11.41,   3.15
11/03/2008 15:19:40, 3830, 707,  35.14,  10.61,   3.08
11/03/2008 15:19:40, 3830, 708,  35.58,  10.76,   3.13
11/03/2008 15:19:40, 3830, 709,  35.26,  10.67,   3.16
11/03/2008 15:20:40, 3830, 706,  37.76,  11.42,   3.15
11/03/2008 15:20:40, 3830, 707,  35.13,  10.61,   3.08
11/03/2008 15:20:40, 3830, 708,  35.54,  10.75,   3.13
11/03/2008 15:20:40, 3830, 709,  35.24,  10.67,   3.16
11/03/2008 15:21:39, 3830, 706,  37.75,  11.42,   3.15
11/03/2008 15:21:39, 3830, 707,  35.14,  10.61,   3.08
11/03/2008 15:21:39, 3830, 708,  35.59,  10.76,   3.13
11/03/2008 15:21:40, 3830, 709,  35.27,  10.67,   3.16
11/03/2008 15:22:40, 3830, 706,  37.75,  11.42,   3.15
11/03/2008 15:22:40, 3830, 707,  35.14,  10.61,   3.08
11/03/2008 15:22:40, 3830, 708,  35.55,  10.75,   3.13
11/03/2008 15:22:40, 3830, 709,  35.26,  10.67,   3.16
11/03/2008 15:23:40, 3830, 706,  37.76,  11.42,   3.15
11/03/2008 15:23:40, 3830, 707,  35.14,  10.61,   3.08
11/03/2008 15:23:40, 3830, 708,  35.58,  10.76,   3.13
11/03/2008 15:23:40, 3830, 709,  35.28,  10.68,   3.16
11/03/2008 15:24:39, 3830, 706,  37.80,  11.44,   3.15
11/03/2008 15:24:39, 3830, 707,  35.13,  10.61,   3.08
11/03/2008 15:24:39, 3830, 708,  35.55,  10.75,   3.13
11/03/2008 15:24:39, 3830, 709,  35.25,  10.67,   3.16
11/03/2008 15:25:39, 3830, 706,  37.79,  11.43,   3.15
11/03/2008 15:25:39, 3830, 707,  35.15,  10.62,   3.08
11/03/2008 15:25:39, 3830, 708,  35.59,  10.76,   3.13
11/03/2008 15:25:40, 3830, 709,  35.30,  10.68,   3.16
11/03/2008 15:26:40, 3830, 706,  37.78,  11.43,   3.15
11/03/2008 15:26:40, 3830, 707,  35.17,  10.62,   3.08
11/03/2008 15:26:40, 3830, 708,  35.56,  10.75,   3.13
11/03/2008 15:26:40, 3830, 709,  35.27,  10.68,   3.16
11/03/2008 15:27:40, 3830, 706,  37.84,  11.45,   3.15
11/03/2008 15:27:40, 3830, 707,  35.17,  10.62,   3.08
11/03/2008 15:27:40, 3830, 708,  35.59,  10.76,   3.13
11/03/2008 15:27:40, 3830, 709,  35.30,  10.68,   3.16
11/03/2008 15:28:39, 3830, 706,  37.83,  11.45,   3.15
11/03/2008 15:28:39, 3830, 707,  35.17,  10.62,   3.08
11/03/2008 15:28:39, 3830, 708,  35.56,  10.75,   3.13
11/03/2008 15:28:39, 3830, 709,  35.28,  10.68,   3.16
11/03/2008 15:29:39, 3830, 706,  37.82,  11.44,   3.15
11/03/2008 15:29:40, 3830, 707,  35.17,  10.62,   3.08
11/03/2008 15:29:40, 3830, 708,  35.60,  10.77,   3.13
11/03/2008 15:29:40, 3830, 709,  35.31,  10.69,   3.16
11/03/2008 15:30:40, 3830, 706,  37.81,  11.44,   3.15
11/03/2008 15:30:40, 3830, 707,  35.18,  10.63,   3.08
11/03/2008 15:30:40, 3830, 708,  35.56,  10.75,   3.13
11/03/2008 15:30:40, 3830, 709,  35.27,  10.68,   3.17
11/03/2008 15:31:39, 3830, 706,  37.81,  11.44,   3.15
11/03/2008 15:31:39, 3830, 707,  35.18,  10.63,   3.08
11/03/2008 15:31:39, 3830, 708,  35.60,  10.77,   3.14
11/03/2008 15:31:39, 3830, 709,  35.31,  10.69,   3.17
11/03/2008 15:32:40, 3830, 706,  37.82,  11.44,   3.15
11/03/2008 15:32:40, 3830, 707,  35.19,  10.63,   3.08
11/03/2008 15:32:40, 3830, 708,  35.56,  10.76,   3.14
11/03/2008 15:32:40, 3830, 709,  35.28,  10.68,   3.17
11/03/2008 15:33:40, 3830, 706,  37.88,  11.46,   3.15
11/03/2008 15:33:40, 3830, 707,  35.19,  10.63,   3.08
11/03/2008 15:33:40, 3830, 708,  35.60,  10.77,   3.14
11/03/2008 15:33:40, 3830, 709,  35.31,  10.69,   3.17
11/03/2008 15:34:39, 3830, 706,  37.90,  11.47,   3.15
11/03/2008 15:34:39, 3830, 707,  35.19,  10.63,   3.09
11/03/2008 15:34:39, 3830, 708,  35.57,  10.76,   3.14
11/03/2008 15:34:40, 3830, 709,  35.29,  10.68,   3.17
11/03/2008 15:35:40, 3830, 706,  37.89,  11.47,   3.15
11/03/2008 15:35:40, 3830, 707,  35.20,  10.63,   3.09
11/03/2008 15:35:40, 3830, 708,  35.60,  10.77,   3.14
11/03/2008 15:35:40, 3830, 709,  35.32,  10.69,   3.17
11/03/2008 15:36:40, 3830, 706,  37.87,  11.46,   3.15
11/03/2008 15:36:40, 3830, 707,  35.22,  10.64,   3.09
11/03/2008 15:36:40, 3830, 708,  35.57,  10.76,   3.14
11/03/2008 15:36:40, 3830, 709,  35.29,  10.68,   3.17
11/03/2008 15:37:39, 3830, 706,  37.91,  11.47,   3.16
11/03/2008 15:37:39, 3830, 707,  35.22,  10.64,   3.09
11/03/2008 15:37:39, 3830, 708,  35.60,  10.77,   3.14
11/03/2008 15:37:39, 3830, 709,  35.32,  10.69,   3.17
11/03/2008 15:38:40, 3830, 706,  37.95,  11.48,   3.16
11/03/2008 15:38:40, 3830, 707,  35.22,  10.64,   3.09
11/03/2008 15:38:40, 3830, 708,  35.56,  10.76,   3.14
11/03/2008 15:38:40, 3830, 709,  35.30,  10.69,   3.17
11/03/2008 15:39:40, 3830, 706,  37.96,  11.49,   3.16
11/03/2008 15:39:40, 3830, 707,  35.23,  10.64,   3.09
11/03/2008 15:39:40, 3830, 708,  35.60,  10.77,   3.14
11/03/2008 15:39:40, 3830, 709,  35.33,  10.69,   3.17
11/03/2008 15:40:39, 3830, 706,  37.96,  11.49,   3.16
11/03/2008 15:40:39, 3830, 707,  35.26,  10.65,   3.09
11/03/2008 15:40:39, 3830, 708,  35.57,  10.76,   3.14
11/03/2008 15:40:39, 3830, 709,  35.31,  10.69,   3.17
11/03/2008 15:41:40, 3830, 706,  37.97,  11.49,   3.16
11/03/2008 15:41:40, 3830, 707,  35.25,  10.65,   3.09
11/03/2008 15:41:40, 3830, 708,  35.61,  10.77,   3.14
11/03/2008 15:41:40, 3830, 709,  35.34,  10.70,   3.17
11/03/2008 15:42:40, 3830, 706,  37.93,  11.48,   3.16
11/03/2008 15:42:40, 3830, 707,  35.25,  10.65,   3.09
11/03/2008 15:42:40, 3830, 708,  35.57,  10.76,   3.14
11/03/2008 15:42:40, 3830, 709,  35.31,  10.69,   3.17
11/03/2008 15:43:39, 3830, 706,  37.92,  11.48,   3.16
11/03/2008 15:43:39, 3830, 707,  35.27,  10.66,   3.09
11/03/2008 15:43:39, 3830, 708,  35.61,  10.77,   3.14
11/03/2008 15:43:39, 3830, 709,  35.35,  10.70,   3.17
11/03/2008 15:44:40, 3830, 706,  37.92,  11.48,   3.16
11/03/2008 15:44:40, 3830, 707,  35.27,  10.66,   3.09
11/03/2008 15:44:40, 3830, 708,  35.57,  10.76,   3.14
11/03/2008 15:44:40, 3830, 709,  35.32,  10.69,   3.17
11/03/2008 15:45:40, 3830, 706,  37.98,  11.49,   3.16
11/03/2008 15:45:40, 3830, 707,  35.28,  10.66,   3.10
11/03/2008 15:45:40, 3830, 708,  35.61,  10.77,   3.14
11/03/2008 15:45:40, 3830, 709,  35.36,  10.70,   3.17
11/03/2008 15:46:39, 3830, 706,  37.97,  11.49,   3.16
11/03/2008 15:46:39, 3830, 707,  35.30,  10.67,   3.10
11/03/2008 15:46:39, 3830, 708,  35.58,  10.76,   3.14
11/03/2008 15:46:40, 3830, 709,  35.33,  10.70,   3.17
11/03/2008 15:47:40, 3830, 706,  37.97,  11.49,   3.16
11/03/2008 15:47:40, 3830, 707,  35.30,  10.67,   3.10
11/03/2008 15:47:40, 3830, 708,  35.61,  10.77,   3.14
11/03/2008 15:47:40, 3830, 709,  35.37,  10.71,   3.17
11/03/2008 15:48:40, 3830, 706,  37.93,  11.48,   3.16
11/03/2008 15:48:40, 3830, 707,  35.30,  10.67,   3.10
11/03/2008 15:48:40, 3830, 708,  35.58,  10.76,   3.15
11/03/2008 15:48:40, 3830, 709,  35.34,  10.70,   3.17
11/03/2008 15:49:39, 3830, 706,  37.98,  11.49,   3.16
11/03/2008 15:49:39, 3830, 707,  35.30,  10.67,   3.10
11/03/2008 15:49:39, 3830, 708,  35.61,  10.77,   3.15
11/03/2008 15:49:39, 3830, 709,  35.37,  10.71,   3.17
11/03/2008 15:50:39, 3830, 706,  38.00,  11.50,   3.16
11/03/2008 15:50:39, 3830, 707,  35.34,  10.68,   3.10
11/03/2008 15:50:40, 3830, 708,  35.58,  10.76,   3.15
11/03/2008 15:50:40, 3830, 709,  35.35,  10.70,   3.18
11/03/2008 15:51:40, 3830, 706,  38.02,  11.51,   3.16
11/03/2008 15:51:40, 3830, 707,  35.34,  10.68,   3.10
11/03/2008 15:51:40, 3830, 708,  35.61,  10.77,   3.15
11/03/2008 15:51:40, 3830, 709,  35.38,  10.71,   3.18
11/03/2008 15:52:40, 3830, 706,  37.97,  11.49,   3.17
11/03/2008 15:52:40, 3830, 707,  35.32,  10.67,   3.10
11/03/2008 15:52:40, 3830, 708,  35.58,  10.77,   3.15
11/03/2008 15:52:40, 3830, 709,  35.36,  10.71,   3.18
11/03/2008 15:53:39, 3830, 706,  37.96,  11.49,   3.17
11/03/2008 15:53:39, 3830, 707,  35.32,  10.67,   3.10
11/03/2008 15:53:39, 3830, 708,  35.61,  10.78,   3.15
11/03/2008 15:53:39, 3830, 709,  35.39,  10.71,   3.18
11/03/2008 15:54:39, 3830, 706,  38.01,  11.51,   3.17
11/03/2008 15:54:39, 3830, 707,  35.32,  10.68,   3.11
11/03/2008 15:54:39, 3830, 708,  35.58,  10.77,   3.15
11/03/2008 15:54:40, 3830, 709,  35.37,  10.71,   3.18
11/03/2008 15:55:40, 3830, 706,  37.99,  11.50,   3.17
11/03/2008 15:55:40, 3830, 707,  35.34,  10.68,   3.11
11/03/2008 15:55:40, 3830, 708,  35.62,  10.78,   3.15
11/03/2008 15:55:40, 3830, 709,  35.39,  10.72,   3.18
11/03/2008 15:56:40, 3830, 706,  37.99,  11.50,   3.17
11/03/2008 15:56:40, 3830, 707,  35.35,  10.68,   3.11
11/03/2008 15:56:40, 3830, 708,  35.58,  10.77,   3.15
11/03/2008 15:56:40, 3830, 709,  35.37,  10.71,   3.18
11/03/2008 15:57:39, 3830, 706,  37.97,  11.49,   3.17
11/03/2008 15:57:39, 3830, 707,  35.35,  10.68,   3.11
11/03/2008 15:57:40, 3830, 708,  35.62,  10.78,   3.15
11/03/2008 15:57:40, 3830, 709,  35.40,  10.72,   3.18
11/03/2008 15:58:40, 3830, 706,  38.00,  11.50,   3.17
11/03/2008 15:58:40, 3830, 707,  35.35,  10.69,   3.11
11/03/2008 15:58:40, 3830, 708,  35.59,  10.77,   3.15
11/03/2008 15:58:40, 3830, 709,  35.39,  10.72,   3.18
11/03/2008 15:59:40, 3830, 706,  37.99,  11.50,   3.17
11/03/2008 15:59:40, 3830, 707,  35.33,  10.68,   3.11
11/03/2008 15:59:40, 3830, 708,  35.62,  10.78,   3.15
11/03/2008 15:59:40, 3830, 709,  35.42,  10.73,   3.18
11/03/2008 16:00:39, 3830, 706,  38.06,  11.52,   3.17
11/03/2008 16:00:39, 3830, 707,  35.34,  10.68,   3.11
11/03/2008 16:00:39, 3830, 708,  35.59,  10.77,   3.16
11/03/2008 16:00:39, 3830, 709,  35.40,  10.72,   3.18
11/03/2008 16:01:39, 3830, 706,  38.02,  11.51,   3.17
11/03/2008 16:01:39, 3830, 707,  35.35,  10.68,   3.11
11/03/2008 16:01:40, 3830, 708,  35.61,  10.78,   3.16
11/03/2008 16:01:40, 3830, 709,  35.44,  10.73,   3.19
11/03/2008 16:02:40, 3830, 706,  37.93,  11.48,   3.17
11/03/2008 16:02:40, 3830, 707,  35.37,  10.69,   3.11
11/03/2008 16:02:40, 3830, 708,  35.59,  10.77,   3.16
11/03/2008 16:02:40, 3830, 709,  35.41,  10.72,   3.19
11/03/2008 16:03:40, 3830, 706,  37.94,  11.49,   3.17
11/03/2008 16:03:40, 3830, 707,  35.38,  10.69,   3.11
11/03/2008 16:03:40, 3830, 708,  35.63,  10.78,   3.16
11/03/2008 16:03:40, 3830, 709,  35.44,  10.73,   3.19
11/03/2008 16:04:39, 3830, 706,  37.94,  11.49,   3.18
11/03/2008 16:04:39, 3830, 707,  35.39,  10.70,   3.12
11/03/2008 16:04:39, 3830, 708,  35.60,  10.77,   3.16
11/03/2008 16:04:39, 3830, 709,  35.42,  10.73,   3.19
11/03/2008 16:05:39, 3830, 706,  38.00,  11.51,   3.18
11/03/2008 16:05:39, 3830, 707,  35.40,  10.70,   3.12
11/03/2008 16:05:39, 3830, 708,  35.64,  10.78,   3.16
11/03/2008 16:05:40, 3830, 709,  35.45,  10.74,   3.19
11/03/2008 16:06:40, 3830, 706,  37.99,  11.50,   3.18
11/03/2008 16:06:40, 3830, 707,  35.41,  10.71,   3.12
11/03/2008 16:06:40, 3830, 708,  35.60,  10.77,   3.16
11/03/2008 16:06:40, 3830, 709,  35.43,  10.73,   3.19
11/03/2008 16:07:40, 3830, 706,  38.05,  11.52,   3.18
11/03/2008 16:07:40, 3830, 707,  35.43,  10.71,   3.12
11/03/2008 16:07:40, 3830, 708,  35.64,  10.79,   3.16
11/03/2008 16:07:40, 3830, 709,  35.45,  10.74,   3.19
11/03/2008 16:08:39, 3830, 706,  38.14,  11.55,   3.18
11/03/2008 16:08:39, 3830, 707,  35.46,  10.72,   3.12
11/03/2008 16:08:39, 3830, 708,  35.60,  10.77,   3.16
11/03/2008 16:08:39, 3830, 709,  35.42,  10.73,   3.19
11/03/2008 16:09:40, 3830, 706,  38.16,  11.55,   3.18
11/03/2008 16:09:40, 3830, 707,  35.46,  10.72,   3.12
11/03/2008 16:09:40, 3830, 708,  35.63,  10.79,   3.16
11/03/2008 16:09:40, 3830, 709,  35.46,  10.74,   3.19
11/03/2008 16:10:40, 3830, 706,  38.14,  11.55,   3.18
11/03/2008 16:10:40, 3830, 707,  35.49,  10.73,   3.12
11/03/2008 16:10:40, 3830, 708,  35.61,  10.78,   3.16
11/03/2008 16:10:40, 3830, 709,  35.44,  10.73,   3.19
11/03/2008 16:11:39, 3830, 706,  38.13,  11.55,   3.18
11/03/2008 16:11:39, 3830, 707,  35.49,  10.73,   3.12
11/03/2008 16:11:39, 3830, 708,  35.65,  10.79,   3.16
11/03/2008 16:11:39, 3830, 709,  35.48,  10.74,   3.19
11/03/2008 16:12:40, 3830, 706,  38.15,  11.55,   3.18
11/03/2008 16:12:40, 3830, 707,  35.51,  10.74,   3.12
11/03/2008 16:12:40, 3830, 708,  35.62,  10.78,   3.17
11/03/2008 16:12:40, 3830, 709,  35.45,  10.74,   3.19
11/03/2008 16:13:40, 3830, 706,  38.12,  11.54,   3.18
11/03/2008 16:13:40, 3830, 707,  35.52,  10.74,   3.12
11/03/2008 16:13:40, 3830, 708,  35.65,  10.79,   3.17
11/03/2008 16:13:40, 3830, 709,  35.48,  10.75,   3.19
11/03/2008 16:14:39, 3830, 706,  38.08,  11.53,   3.18
11/03/2008 16:14:39, 3830, 707,  35.53,  10.74,   3.12
11/03/2008 16:14:40, 3830, 708,  35.62,  10.78,   3.17
11/03/2008 16:14:40, 3830, 709,  35.43,  10.73,   3.19
11/03/2008 16:15:40, 3830, 706,  38.13,  11.55,   3.18
11/03/2008 16:15:40, 3830, 707,  35.53,  10.74,   3.13
11/03/2008 16:15:40, 3830, 708,  35.65,  10.79,   3.17
11/03/2008 16:15:40, 3830, 709,  35.47,  10.74,   3.19
11/03/2008 16:16:40, 3830, 706,  38.02,  11.51,   3.19
11/03/2008 16:16:40, 3830, 707,  35.56,  10.75,   3.13
11/03/2008 16:16:40, 3830, 708,  35.62,  10.78,   3.17
11/03/2008 16:16:40, 3830, 709,  35.44,  10.73,   3.19
11/03/2008 16:17:39, 3830, 706,  38.03,  11.52,   3.19
11/03/2008 16:17:39, 3830, 707,  35.57,  10.76,   3.13
11/03/2008 16:17:39, 3830, 708,  35.65,  10.79,   3.17
11/03/2008 16:17:39, 3830, 709,  35.47,  10.75,   3.20
11/03/2008 16:18:39, 3830, 706,  38.00,  11.51,   3.19
11/03/2008 16:18:39, 3830, 707,  35.58,  10.76,   3.13
11/03/2008 16:18:39, 3830, 708,  35.62,  10.78,   3.17
11/03/2008 16:18:40, 3830, 709,  35.44,  10.73,   3.20
11/03/2008 16:19:40, 3830, 706,  38.02,  11.51,   3.19
11/03/2008 16:19:40, 3830, 707,  35.58,  10.76,   3.13
11/03/2008 16:19:40, 3830, 708,  35.66,  10.79,   3.17
11/03/2008 16:19:40, 3830, 709,  35.47,  10.74,   3.20
11/03/2008 16:20:40, 3830, 706,  38.02,  11.51,   3.19
11/03/2008 16:20:40, 3830, 707,  35.63,  10.77,   3.13
11/03/2008 16:20:40, 3830, 708,  35.64,  10.79,   3.17
11/03/2008 16:20:40, 3830, 709,  35.43,  10.73,   3.20
11/03/2008 16:21:39, 3830, 706,  38.10,  11.54,   3.19
11/03/2008 16:21:39, 3830, 707,  35.64,  10.78,   3.13
11/03/2008 16:21:39, 3830, 708,  35.66,  10.80,   3.18
11/03/2008 16:21:39, 3830, 709,  35.47,  10.74,   3.20
11/03/2008 16:22:39, 3830, 706,  38.08,  11.53,   3.19
11/03/2008 16:22:40, 3830, 707,  35.66,  10.78,   3.13
11/03/2008 16:22:40, 3830, 708,  35.65,  10.79,   3.18
11/03/2008 16:22:40, 3830, 709,  35.42,  10.73,   3.20
11/03/2008 16:23:40, 3830, 706,  38.10,  11.54,   3.19
11/03/2008 16:23:40, 3830, 707,  35.65,  10.78,   3.14
11/03/2008 16:23:40, 3830, 708,  35.66,  10.80,   3.18
11/03/2008 16:23:40, 3830, 709,  35.46,  10.74,   3.20
11/03/2008 16:24:40, 3830, 706,  38.09,  11.54,   3.19
11/03/2008 16:24:40, 3830, 707,  35.68,  10.79,   3.14
11/03/2008 16:24:40, 3830, 708,  35.64,  10.79,   3.18
11/03/2008 16:24:40, 3830, 709,  35.43,  10.73,   3.20
11/03/2008 16:25:39, 3830, 706,  38.07,  11.53,   3.19
11/03/2008 16:25:39, 3830, 707,  35.68,  10.79,   3.14
11/03/2008 16:25:39, 3830, 708,  35.67,  10.80,   3.18
11/03/2008 16:25:39, 3830, 709,  35.47,  10.75,   3.20
11/03/2008 16:26:40, 3830, 706,  37.99,  11.51,   3.20
11/03/2008 16:26:40, 3830, 707,  35.71,  10.80,   3.14
11/03/2008 16:26:40, 3830, 708,  35.65,  10.79,   3.18
11/03/2008 16:26:40, 3830, 709,  35.44,  10.74,   3.20
11/03/2008 16:27:40, 3830, 706,  38.02,  11.52,   3.20
11/03/2008 16:27:40, 3830, 707,  35.71,  10.80,   3.14
11/03/2008 16:27:40, 3830, 708,  35.67,  10.80,   3.18
11/03/2008 16:27:40, 3830, 709,  35.48,  10.75,   3.20
11/03/2008 16:28:39, 3830, 706,  38.03,  11.52,   3.20
11/03/2008 16:28:39, 3830, 707,  35.73,  10.81,   3.14
11/03/2008 16:28:39, 3830, 708,  35.65,  10.79,   3.18
11/03/2008 16:28:39, 3830, 709,  35.45,  10.74,   3.20
11/03/2008 16:29:40, 3830, 706,  38.07,  11.53,   3.20
11/03/2008 16:29:40, 3830, 707,  35.72,  10.81,   3.14
11/03/2008 16:29:40, 3830, 708,  35.67,  10.80,   3.18
11/03/2008 16:29:40, 3830, 709,  35.49,  10.75,   3.21
11/03/2008 16:30:40, 3830, 706,  38.07,  11.53,   3.20
11/03/2008 16:30:40, 3830, 707,  35.75,  10.81,   3.14
11/03/2008 16:30:40, 3830, 708,  35.66,  10.80,   3.18
11/03/2008 16:30:40, 3830, 709,  35.46,  10.74,   3.21
11/03/2008 16:31:39, 3830, 706,  38.06,  11.53,   3.20
11/03/2008 16:31:39, 3830, 707,  35.75,  10.81,   3.14
11/03/2008 16:31:39, 3830, 708,  35.68,  10.81,   3.18
11/03/2008 16:31:39, 3830, 709,  35.50,  10.76,   3.21
11/03/2008 16:32:40, 3830, 706,  38.06,  11.53,   3.20
11/03/2008 16:32:40, 3830, 707,  35.75,  10.81,   3.14
11/03/2008 16:32:40, 3830, 708,  35.66,  10.80,   3.18
11/03/2008 16:32:40, 3830, 709,  35.47,  10.75,   3.21
11/03/2008 16:33:40, 3830, 706,  38.03,  11.52,   3.20
11/03/2008 16:33:40, 3830, 707,  35.74,  10.81,   3.14
11/03/2008 16:33:40, 3830, 708,  35.70,  10.81,   3.18
11/03/2008 16:33:40, 3830, 709,  35.51,  10.76,   3.21
11/03/2008 16:34:39, 3830, 706,  37.98,  11.50,   3.20
11/03/2008 16:34:39, 3830, 707,  35.74,  10.81,   3.14
11/03/2008 16:34:40, 3830, 708,  35.66,  10.80,   3.18
11/03/2008 16:34:40, 3830, 709,  35.48,  10.75,   3.21
11/03/2008 16:35:40, 3830, 706,  37.98,  11.51,   3.20
11/03/2008 16:35:40, 3830, 707,  35.73,  10.81,   3.14
11/03/2008 16:35:40, 3830, 708,  35.70,  10.81,   3.18
11/03/2008 16:35:40, 3830, 709,  35.52,  10.76,   3.21
11/03/2008 16:36:40, 3830, 706,  38.07,  11.53,   3.20
11/03/2008 16:36:40, 3830, 707,  35.73,  10.81,   3.14
11/03/2008 16:36:40, 3830, 708,  35.67,  10.80,   3.18
11/03/2008 16:36:40, 3830, 709,  35.49,  10.75,   3.21
11/03/2008 16:37:39, 3830, 706,  38.13,  11.55,   3.20
11/03/2008 16:37:39, 3830, 707,  35.74,  10.81,   3.14
11/03/2008 16:37:39, 3830, 708,  35.70,  10.81,   3.18
11/03/2008 16:37:39, 3830, 709,  35.53,  10.76,   3.21
11/03/2008 16:38:39, 3830, 706,  38.14,  11.55,   3.20
11/03/2008 16:38:40, 3830, 707,  35.74,  10.81,   3.14
11/03/2008 16:38:40, 3830, 708,  35.68,  10.80,   3.18
11/03/2008 16:38:40, 3830, 709,  35.50,  10.75,   3.21
11/03/2008 16:39:40, 3830, 706,  38.10,  11.54,   3.20
11/03/2008 16:39:40, 3830, 707,  35.73,  10.81,   3.14
11/03/2008 16:39:40, 3830, 708,  35.71,  10.81,   3.18
11/03/2008 16:39:40, 3830, 709,  35.53,  10.76,   3.21
11/03/2008 16:40:40, 3830, 706,  38.15,  11.56,   3.20
11/03/2008 16:40:40, 3830, 707,  35.74,  10.81,   3.14
11/03/2008 16:40:40, 3830, 708,  35.69,  10.81,   3.18
11/03/2008 16:40:40, 3830, 709,  35.51,  10.76,   3.21
11/03/2008 16:41:39, 3830, 706,  38.20,  11.57,   3.20
11/03/2008 16:41:39, 3830, 707,  35.74,  10.81,   3.14
11/03/2008 16:41:39, 3830, 708,  35.72,  10.81,   3.18
11/03/2008 16:41:39, 3830, 709,  35.54,  10.77,   3.21
11/03/2008 16:42:39, 3830, 706,  38.16,  11.56,   3.20
11/03/2008 16:42:40, 3830, 707,  35.77,  10.82,   3.14
11/03/2008 16:42:40, 3830, 708,  35.69,  10.81,   3.18
11/03/2008 16:42:40, 3830, 709,  35.51,  10.76,   3.21
11/03/2008 16:43:40, 3830, 706,  38.20,  11.57,   3.20
11/03/2008 16:43:40, 3830, 707,  35.76,  10.82,   3.15
11/03/2008 16:43:40, 3830, 708,  35.72,  10.82,   3.18
11/03/2008 16:43:40, 3830, 709,  35.55,  10.77,   3.21
11/03/2008 16:44:40, 3830, 706,  38.26,  11.59,   3.20
11/03/2008 16:44:40, 3830, 707,  35.77,  10.82,   3.15
11/03/2008 16:44:40, 3830, 708,  35.70,  10.81,   3.18
11/03/2008 16:44:40, 3830, 709,  35.52,  10.76,   3.21
11/03/2008 16:45:39, 3830, 706,  38.22,  11.58,   3.20
11/03/2008 16:45:39, 3830, 707,  35.76,  10.82,   3.15
11/03/2008 16:45:39, 3830, 708,  35.73,  10.82,   3.19
11/03/2008 16:45:39, 3830, 709,  35.57,  10.78,   3.21
11/03/2008 16:46:39, 3830, 706,  38.23,  11.58,   3.20
11/03/2008 16:46:40, 3830, 707,  35.76,  10.82,   3.15
11/03/2008 16:46:40, 3830, 708,  35.70,  10.81,   3.19
11/03/2008 16:46:40, 3830, 709,  35.54,  10.77,   3.21
11/03/2008 16:47:40, 3830, 706,  38.21,  11.58,   3.20
11/03/2008 16:47:40, 3830, 707,  35.76,  10.82,   3.15
11/03/2008 16:47:40, 3830, 708,  35.73,  10.82,   3.19
11/03/2008 16:47:40, 3830, 709,  35.57,  10.78,   3.21
11/03/2008 16:48:40, 3830, 706,  38.28,  11.60,   3.20
11/03/2008 16:48:40, 3830, 707,  35.77,  10.82,   3.15
11/03/2008 16:48:40, 3830, 708,  35.70,  10.81,   3.19
11/03/2008 16:48:40, 3830, 709,  35.55,  10.77,   3.21
11/03/2008 16:49:39, 3830, 706,  38.22,  11.58,   3.21
11/03/2008 16:49:39, 3830, 707,  35.76,  10.82,   3.15
11/03/2008 16:49:39, 3830, 708,  35.74,  10.82,   3.19
11/03/2008 16:49:39, 3830, 709,  35.58,  10.78,   3.21
11/03/2008 16:50:39, 3830, 706,  38.14,  11.56,   3.21
11/03/2008 16:50:40, 3830, 707,  35.76,  10.82,   3.15
11/03/2008 16:50:40, 3830, 708,  35.71,  10.82,   3.19
11/03/2008 16:50:40, 3830, 709,  35.55,  10.77,   3.21
11/03/2008 16:51:40, 3830, 706,  38.12,  11.55,   3.21
11/03/2008 16:51:40, 3830, 707,  35.76,  10.82,   3.15
11/03/2008 16:51:40, 3830, 708,  35.73,  10.82,   3.19
11/03/2008 16:51:40, 3830, 709,  35.58,  10.78,   3.22
11/03/2008 16:52:39, 3830, 706,  38.12,  11.55,   3.21
11/03/2008 16:52:39, 3830, 707,  35.77,  10.82,   3.15
11/03/2008 16:52:39, 3830, 708,  35.72,  10.82,   3.19
11/03/2008 16:52:39, 3830, 709,  35.56,  10.78,   3.22
11/03/2008 16:53:40, 3830, 706,  38.12,  11.55,   3.21
11/03/2008 16:53:40, 3830, 707,  35.79,  10.83,   3.16
11/03/2008 16:53:40, 3830, 708,  35.73,  10.82,   3.20
11/03/2008 16:53:40, 3830, 709,  35.59,  10.78,   3.22
11/03/2008 16:54:40, 3830, 706,  38.14,  11.56,   3.21
11/03/2008 16:54:40, 3830, 707,  35.78,  10.83,   3.16
11/03/2008 16:54:40, 3830, 708,  35.71,  10.82,   3.20
11/03/2008 16:54:40, 3830, 709,  35.57,  10.78,   3.22
11/03/2008 16:55:39, 3830, 706,  38.13,  11.56,   3.21
11/03/2008 16:55:39, 3830, 707,  35.78,  10.83,   3.16
11/03/2008 16:55:39, 3830, 708,  35.75,  10.83,   3.20
11/03/2008 16:55:39, 3830, 709,  35.60,  10.79,   3.22
11/03/2008 16:56:40, 3830, 706,  38.13,  11.56,   3.21
11/03/2008 16:56:40, 3830, 707,  35.79,  10.83,   3.16
11/03/2008 16:56:40, 3830, 708,  35.72,  10.82,   3.20
11/03/2008 16:56:40, 3830, 709,  35.56,  10.78,   3.22
11/03/2008 16:57:40, 3830, 706,  38.16,  11.56,   3.22
11/03/2008 16:57:40, 3830, 707,  35.78,  10.83,   3.16
11/03/2008 16:57:40, 3830, 708,  35.74,  10.83,   3.20
11/03/2008 16:57:40, 3830, 709,  35.60,  10.79,   3.22
11/03/2008 16:58:39, 3830, 706,  38.15,  11.56,   3.22
11/03/2008 16:58:39, 3830, 707,  35.78,  10.83,   3.16
11/03/2008 16:58:39, 3830, 708,  35.72,  10.82,   3.20
11/03/2008 16:58:39, 3830, 709,  35.57,  10.78,   3.22
11/03/2008 16:59:39, 3830, 706,  38.14,  11.56,   3.22
11/03/2008 16:59:39, 3830, 707,  35.76,  10.82,   3.16
11/03/2008 16:59:39, 3830, 708,  35.75,  10.83,   3.20
11/03/2008 16:59:40, 3830, 709,  35.61,  10.79,   3.22
11/03/2008 17:00:40, 3830, 706,  38.15,  11.56,   3.22
11/03/2008 17:00:40, 3830, 707,  35.78,  10.83,   3.16
11/03/2008 17:00:40, 3830, 708,  35.73,  10.82,   3.20
11/03/2008 17:00:40, 3830, 709,  35.58,  10.78,   3.22
11/03/2008 17:01:40, 3830, 706,  38.13,  11.56,   3.22
11/03/2008 17:01:40, 3830, 707,  35.78,  10.83,   3.17
11/03/2008 17:01:40, 3830, 708,  35.76,  10.83,   3.20
11/03/2008 17:01:40, 3830, 709,  35.62,  10.80,   3.23
11/03/2008 17:02:39, 3830, 706,  38.11,  11.55,   3.22
11/03/2008 17:02:39, 3830, 707,  35.82,  10.84,   3.17
11/03/2008 17:02:39, 3830, 708,  35.73,  10.83,   3.21
11/03/2008 17:02:39, 3830, 709,  35.59,  10.79,   3.23
11/03/2008 17:03:39, 3830, 706,  38.12,  11.55,   3.22
11/03/2008 17:03:39, 3830, 707,  35.82,  10.84,   3.17
11/03/2008 17:03:39, 3830, 708,  35.76,  10.83,   3.21
11/03/2008 17:03:40, 3830, 709,  35.62,  10.80,   3.23
11/03/2008 17:04:40, 3830, 706,  38.13,  11.56,   3.22
11/03/2008 17:04:40, 3830, 707,  35.84,  10.85,   3.17
11/03/2008 17:04:40, 3830, 708,  35.73,  10.83,   3.21
11/03/2008 17:04:40, 3830, 709,  35.59,  10.79,   3.23
11/03/2008 17:05:40, 3830, 706,  38.13,  11.56,   3.23
11/03/2008 17:05:40, 3830, 707,  35.85,  10.85,   3.17
11/03/2008 17:05:40, 3830, 708,  35.77,  10.84,   3.21
11/03/2008 17:05:40, 3830, 709,  35.63,  10.80,   3.23
11/03/2008 17:06:39, 3830, 706,  38.06,  11.54,   3.23
11/03/2008 17:06:39, 3830, 707,  35.87,  10.86,   3.17
11/03/2008 17:06:39, 3830, 708,  35.75,  10.83,   3.21
11/03/2008 17:06:39, 3830, 709,  35.60,  10.79,   3.23
11/03/2008 17:07:39, 3830, 706,  38.05,  11.54,   3.23
11/03/2008 17:07:40, 3830, 707,  35.85,  10.85,   3.17
11/03/2008 17:07:40, 3830, 708,  35.77,  10.84,   3.21
11/03/2008 17:07:40, 3830, 709,  35.64,  10.80,   3.23
11/03/2008 17:08:40, 3830, 706,  38.02,  11.53,   3.23
11/03/2008 17:08:40, 3830, 707,  35.86,  10.86,   3.17
11/03/2008 17:08:40, 3830, 708,  35.74,  10.83,   3.21
11/03/2008 17:08:40, 3830, 709,  35.60,  10.79,   3.23
11/03/2008 17:09:39, 3830, 706,  38.02,  11.53,   3.23
11/03/2008 17:09:39, 3830, 707,  35.86,  10.86,   3.17
11/03/2008 17:09:39, 3830, 708,  35.77,  10.84,   3.21
11/03/2008 17:09:39, 3830, 709,  35.65,  10.81,   3.23
11/03/2008 17:10:40, 3830, 706,  38.01,  11.52,   3.23
11/03/2008 17:10:40, 3830, 707,  35.86,  10.86,   3.18
11/03/2008 17:10:40, 3830, 708,  35.74,  10.83,   3.21
11/03/2008 17:10:40, 3830, 709,  35.61,  10.80,   3.24
11/03/2008 17:11:40, 3830, 706,  38.04,  11.53,   3.23
11/03/2008 17:11:40, 3830, 707,  35.85,  10.85,   3.18
11/03/2008 17:11:40, 3830, 708,  35.78,  10.84,   3.21
11/03/2008 17:11:40, 3830, 709,  35.66,  10.81,   3.24
11/03/2008 17:12:39, 3830, 706,  38.11,  11.55,   3.23
11/03/2008 17:12:39, 3830, 707,  35.88,  10.86,   3.18
11/03/2008 17:12:39, 3830, 708,  35.76,  10.84,   3.22
11/03/2008 17:12:39, 3830, 709,  35.63,  10.80,   3.24
11/03/2008 17:13:40, 3830, 706,  38.12,  11.56,   3.23
11/03/2008 17:13:40, 3830, 707,  35.87,  10.86,   3.18
11/03/2008 17:13:40, 3830, 708,  35.79,  10.85,   3.22
11/03/2008 17:13:40, 3830, 709,  35.66,  10.81,   3.24
11/03/2008 17:14:40, 3830, 706,  38.10,  11.55,   3.23
11/03/2008 17:14:40, 3830, 707,  35.87,  10.86,   3.18
11/03/2008 17:14:40, 3830, 708,  35.76,  10.84,   3.22
11/03/2008 17:14:40, 3830, 709,  35.63,  10.80,   3.24
11/03/2008 17:15:39, 3830, 706,  38.09,  11.55,   3.23
11/03/2008 17:15:39, 3830, 707,  35.86,  10.86,   3.18
11/03/2008 17:15:39, 3830, 708,  35.78,  10.84,   3.22
11/03/2008 17:15:40, 3830, 709,  35.67,  10.82,   3.24
11/03/2008 17:16:40, 3830, 706,  38.10,  11.55,   3.24
11/03/2008 17:16:40, 3830, 707,  35.86,  10.86,   3.18
11/03/2008 17:16:40, 3830, 708,  35.76,  10.84,   3.22
11/03/2008 17:16:40, 3830, 709,  35.64,  10.81,   3.24
11/03/2008 17:17:40, 3830, 706,  38.08,  11.55,   3.24
11/03/2008 17:17:40, 3830, 707,  35.85,  10.86,   3.18
11/03/2008 17:17:40, 3830, 708,  35.79,  10.85,   3.22
11/03/2008 17:17:40, 3830, 709,  35.67,  10.82,   3.24
11/03/2008 17:18:39, 3830, 706,  38.11,  11.56,   3.24
11/03/2008 17:18:39, 3830, 707,  35.87,  10.86,   3.18
11/03/2008 17:18:39, 3830, 708,  35.77,  10.84,   3.22
11/03/2008 17:18:39, 3830, 709,  35.63,  10.81,   3.24
11/03/2008 17:19:40, 3830, 706,  38.08,  11.55,   3.24
11/03/2008 17:19:40, 3830, 707,  35.85,  10.86,   3.19
11/03/2008 17:19:40, 3830, 708,  35.80,  10.85,   3.22
11/03/2008 17:19:40, 3830, 709,  35.67,  10.82,   3.24
11/03/2008 17:20:40, 3830, 706,  38.06,  11.54,   3.24
11/03/2008 17:20:40, 3830, 707,  35.87,  10.86,   3.19
11/03/2008 17:20:40, 3830, 708,  35.76,  10.84,   3.22
11/03/2008 17:20:40, 3830, 709,  35.64,  10.81,   3.25
11/03/2008 17:21:39, 3830, 706,  38.06,  11.54,   3.24
11/03/2008 17:21:39, 3830, 707,  35.87,  10.86,   3.19
11/03/2008 17:21:39, 3830, 708,  35.79,  10.85,   3.23
11/03/2008 17:21:40, 3830, 709,  35.67,  10.82,   3.25
11/03/2008 17:22:40, 3830, 706,  38.10,  11.55,   3.24
11/03/2008 17:22:40, 3830, 707,  35.91,  10.87,   3.19
11/03/2008 17:22:40, 3830, 708,  35.77,  10.84,   3.23
11/03/2008 17:22:40, 3830, 709,  35.65,  10.81,   3.25
11/03/2008 17:23:40, 3830, 706,  38.13,  11.56,   3.24
11/03/2008 17:23:40, 3830, 707,  35.88,  10.87,   3.19
11/03/2008 17:23:40, 3830, 708,  35.80,  10.85,   3.23
11/03/2008 17:23:40, 3830, 709,  35.69,  10.83,   3.25
11/03/2008 17:24:39, 3830, 706,  38.15,  11.57,   3.25
11/03/2008 17:24:39, 3830, 707,  35.89,  10.87,   3.19
11/03/2008 17:24:39, 3830, 708,  35.79,  10.85,   3.23
11/03/2008 17:24:39, 3830, 709,  35.65,  10.81,   3.25
11/03/2008 17:25:40, 3830, 706,  38.13,  11.57,   3.25
11/03/2008 17:25:40, 3830, 707,  35.86,  10.86,   3.19
11/03/2008 17:25:40, 3830, 708,  35.80,  10.85,   3.23
11/03/2008 17:25:40, 3830, 709,  35.68,  10.82,   3.25
11/03/2008 17:26:40, 3830, 706,  38.17,  11.58,   3.25
11/03/2008 17:26:40, 3830, 707,  35.88,  10.87,   3.19
11/03/2008 17:26:40, 3830, 708,  35.79,  10.85,   3.23
11/03/2008 17:26:40, 3830, 709,  35.65,  10.81,   3.25
11/03/2008 17:27:39, 3830, 706,  38.19,  11.58,   3.25
11/03/2008 17:27:39, 3830, 707,  35.87,  10.86,   3.20
11/03/2008 17:27:39, 3830, 708,  35.82,  10.86,   3.23
11/03/2008 17:27:40, 3830, 709,  35.70,  10.83,   3.25
11/03/2008 17:28:40, 3830, 706,  38.17,  11.58,   3.25
11/03/2008 17:28:40, 3830, 707,  35.87,  10.87,   3.20
11/03/2008 17:28:40, 3830, 708,  35.79,  10.85,   3.24
11/03/2008 17:28:40, 3830, 709,  35.66,  10.82,   3.26
11/03/2008 17:29:40, 3830, 706,  38.13,  11.56,   3.25
11/03/2008 17:29:40, 3830, 707,  35.85,  10.86,   3.20
11/03/2008 17:29:40, 3830, 708,  35.82,  10.86,   3.24
11/03/2008 17:29:40, 3830, 709,  35.70,  10.83,   3.26
11/03/2008 17:30:39, 3830, 706,  38.19,  11.58,   3.25
11/03/2008 17:30:39, 3830, 707,  35.86,  10.86,   3.20
11/03/2008 17:30:39, 3830, 708,  35.79,  10.85,   3.24
11/03/2008 17:30:39, 3830, 709,  35.67,  10.82,   3.26
11/03/2008 17:31:39, 3830, 706,  38.21,  11.59,   3.25
11/03/2008 17:31:40, 3830, 707,  35.84,  10.86,   3.20
11/03/2008 17:31:40, 3830, 708,  35.82,  10.86,   3.24
11/03/2008 17:31:40, 3830, 709,  35.71,  10.83,   3.26
11/03/2008 17:32:40, 3830, 706,  38.19,  11.58,   3.26
11/03/2008 17:32:40, 3830, 707,  35.85,  10.86,   3.20
11/03/2008 17:32:40, 3830, 708,  35.80,  10.86,   3.24
11/03/2008 17:32:40, 3830, 709,  35.67,  10.82,   3.26
11/03/2008 17:33:39, 3830, 706,  38.15,  11.57,   3.26
11/03/2008 17:33:39, 3830, 707,  35.83,  10.86,   3.20
11/03/2008 17:33:39, 3830, 708,  35.82,  10.86,   3.24
11/03/2008 17:33:39, 3830, 709,  35.71,  10.83,   3.26
11/03/2008 17:34:40, 3830, 706,  38.17,  11.58,   3.26
11/03/2008 17:34:40, 3830, 707,  35.84,  10.86,   3.21
11/03/2008 17:34:40, 3830, 708,  35.80,  10.86,   3.24
11/03/2008 17:34:40, 3830, 709,  35.68,  10.82,   3.26
11/03/2008 17:35:40, 3830, 706,  38.16,  11.58,   3.26
11/03/2008 17:35:40, 3830, 707,  35.86,  10.86,   3.21
11/03/2008 17:35:40, 3830, 708,  35.84,  10.87,   3.24
11/03/2008 17:35:40, 3830, 709,  35.71,  10.83,   3.26
11/03/2008 17:36:39, 3830, 706,  38.19,  11.59,   3.26
11/03/2008 17:36:39, 3830, 707,  35.91,  10.88,   3.21
11/03/2008 17:36:39, 3830, 708,  35.80,  10.86,   3.25
11/03/2008 17:36:39, 3830, 709,  35.68,  10.83,   3.27
11/03/2008 17:37:40, 3830, 706,  38.15,  11.58,   3.26
11/03/2008 17:37:40, 3830, 707,  35.90,  10.88,   3.21
11/03/2008 17:37:40, 3830, 708,  35.84,  10.87,   3.25
11/03/2008 17:37:40, 3830, 709,  35.72,  10.84,   3.27
11/03/2008 17:38:40, 3830, 706,  38.17,  11.58,   3.26
11/03/2008 17:38:40, 3830, 707,  35.93,  10.89,   3.21
11/03/2008 17:38:40, 3830, 708,  35.81,  10.86,   3.25
11/03/2008 17:38:40, 3830, 709,  35.68,  10.83,   3.27
11/03/2008 17:39:39, 3830, 706,  38.17,  11.58,   3.26
11/03/2008 17:39:39, 3830, 707,  35.92,  10.88,   3.21
11/03/2008 17:39:39, 3830, 708,  35.85,  10.87,   3.25
11/03/2008 17:39:39, 3830, 709,  35.72,  10.84,   3.27
11/03/2008 17:40:40, 3830, 706,  38.15,  11.58,   3.27
11/03/2008 17:40:40, 3830, 707,  35.91,  10.88,   3.21
11/03/2008 17:40:40, 3830, 708,  35.82,  10.86,   3.25
11/03/2008 17:40:40, 3830, 709,  35.69,  10.83,   3.27
11/03/2008 17:41:40, 3830, 706,  38.14,  11.57,   3.27
11/03/2008 17:41:40, 3830, 707,  35.90,  10.88,   3.22
11/03/2008 17:41:40, 3830, 708,  35.85,  10.87,   3.25
11/03/2008 17:41:40, 3830, 709,  35.73,  10.84,   3.27
11/03/2008 17:42:39, 3830, 706,  38.13,  11.57,   3.27
11/03/2008 17:42:39, 3830, 707,  35.90,  10.88,   3.22
11/03/2008 17:42:39, 3830, 708,  35.83,  10.87,   3.25
11/03/2008 17:42:39, 3830, 709,  35.69,  10.83,   3.27
11/03/2008 17:43:40, 3830, 706,  38.16,  11.58,   3.27
11/03/2008 17:43:40, 3830, 707,  35.88,  10.87,   3.22
11/03/2008 17:43:40, 3830, 708,  35.85,  10.88,   3.25
11/03/2008 17:43:40, 3830, 709,  35.73,  10.84,   3.27
11/03/2008 17:44:40, 3830, 706,  38.25,  11.61,   3.27
11/03/2008 17:44:40, 3830, 707,  35.85,  10.86,   3.22
11/03/2008 17:44:40, 3830, 708,  35.83,  10.87,   3.26
11/03/2008 17:44:40, 3830, 709,  35.70,  10.83,   3.27
11/03/2008 17:45:39, 3830, 706,  38.24,  11.61,   3.27
11/03/2008 17:45:39, 3830, 707,  35.84,  10.86,   3.22
11/03/2008 17:45:39, 3830, 708,  35.86,  10.88,   3.26
11/03/2008 17:45:39, 3830, 709,  35.74,  10.85,   3.28
11/03/2008 17:46:40, 3830, 706,  38.32,  11.63,   3.27
11/03/2008 17:46:40, 3830, 707,  35.84,  10.86,   3.22
11/03/2008 17:46:40, 3830, 708,  35.84,  10.87,   3.26
11/03/2008 17:46:40, 3830, 709,  35.71,  10.84,   3.28
11/03/2008 17:47:40, 3830, 706,  38.31,  11.63,   3.27
11/03/2008 17:47:40, 3830, 707,  35.83,  10.86,   3.22
11/03/2008 17:47:40, 3830, 708,  35.87,  10.88,   3.26
11/03/2008 17:47:40, 3830, 709,  35.75,  10.85,   3.28
11/03/2008 17:48:41, 3830, 706,  38.31,  11.63,   3.27
11/03/2008 17:48:41, 3830, 707,  35.83,  10.86,   3.22
11/03/2008 17:48:41, 3830, 708,  35.85,  10.88,   3.26
11/03/2008 17:48:41, 3830, 709,  35.71,  10.84,   3.28
11/03/2008 17:49:39, 3830, 706,  38.25,  11.61,   3.28
11/03/2008 17:49:39, 3830, 707,  35.81,  10.86,   3.22
11/03/2008 17:49:39, 3830, 708,  35.87,  10.88,   3.26
11/03/2008 17:49:39, 3830, 709,  35.76,  10.85,   3.28
11/03/2008 17:50:40, 3830, 706,  38.21,  11.60,   3.28
11/03/2008 17:50:40, 3830, 707,  35.81,  10.85,   3.22
11/03/2008 17:50:40, 3830, 708,  35.86,  10.88,   3.26
11/03/2008 17:50:40, 3830, 709,  35.72,  10.84,   3.28
11/03/2008 17:51:40, 3830, 706,  38.20,  11.60,   3.28
11/03/2008 17:51:40, 3830, 707,  35.80,  10.85,   3.23
11/03/2008 17:51:40, 3830, 708,  35.88,  10.89,   3.26
11/03/2008 17:51:40, 3830, 709,  35.77,  10.86,   3.28
11/03/2008 17:52:39, 3830, 706,  38.22,  11.60,   3.28
11/03/2008 17:52:39, 3830, 707,  35.87,  10.87,   3.23
11/03/2008 17:52:39, 3830, 708,  35.86,  10.88,   3.26
11/03/2008 17:52:39, 3830, 709,  35.73,  10.85,   3.28
11/03/2008 17:53:40, 3830, 706,  38.24,  11.61,   3.28
11/03/2008 17:53:40, 3830, 707,  35.92,  10.89,   3.23
11/03/2008 17:53:40, 3830, 708,  35.89,  10.89,   3.26
11/03/2008 17:53:40, 3830, 709,  35.77,  10.86,   3.28
11/03/2008 17:54:40, 3830, 706,  38.19,  11.59,   3.28
11/03/2008 17:54:40, 3830, 707,  36.00,  10.91,   3.23
11/03/2008 17:54:40, 3830, 708,  35.87,  10.88,   3.26
11/03/2008 17:54:40, 3830, 709,  35.74,  10.85,   3.28
11/03/2008 17:55:39, 3830, 706,  38.20,  11.60,   3.28
11/03/2008 17:55:39, 3830, 707,  36.03,  10.92,   3.23
11/03/2008 17:55:39, 3830, 708,  35.89,  10.89,   3.26
11/03/2008 17:55:39, 3830, 709,  35.78,  10.86,   3.29
11/03/2008 17:56:39, 3830, 706,  38.21,  11.60,   3.28
11/03/2008 17:56:39, 3830, 707,  36.05,  10.93,   3.23
11/03/2008 17:56:40, 3830, 708,  35.86,  10.88,   3.27
11/03/2008 17:56:40, 3830, 709,  35.76,  10.85,   3.29
11/03/2008 17:57:40, 3830, 706,  38.17,  11.59,   3.28
11/03/2008 17:57:40, 3830, 707,  36.06,  10.93,   3.23
11/03/2008 17:57:40, 3830, 708,  35.90,  10.89,   3.27
11/03/2008 17:57:40, 3830, 709,  35.78,  10.86,   3.29
11/03/2008 17:58:40, 3830, 706,  38.23,  11.60,   3.28
11/03/2008 17:58:40, 3830, 707,  36.07,  10.93,   3.23
11/03/2008 17:58:40, 3830, 708,  35.88,  10.89,   3.27
11/03/2008 17:58:40, 3830, 709,  35.75,  10.85,   3.29
11/03/2008 17:59:39, 3830, 706,  38.21,  11.60,   3.28
11/03/2008 17:59:39, 3830, 707,  36.06,  10.93,   3.23
11/03/2008 17:59:39, 3830, 708,  35.91,  10.90,   3.27
11/03/2008 17:59:39, 3830, 709,  35.79,  10.87,   3.29
11/03/2008 18:00:39, 3830, 706,  38.21,  11.60,   3.29
11/03/2008 18:00:40, 3830, 707,  36.06,  10.93,   3.23
11/03/2008 18:00:40, 3830, 708,  35.89,  10.89,   3.27
11/03/2008 18:00:40, 3830, 709,  35.77,  10.86,   3.29
11/03/2008 18:01:40, 3830, 706,  38.19,  11.60,   3.29
11/03/2008 18:01:40, 3830, 707,  36.05,  10.93,   3.24
11/03/2008 18:01:40, 3830, 708,  35.91,  10.90,   3.27
11/03/2008 18:01:40, 3830, 709,  35.80,  10.87,   3.29
11/03/2008 18:02:40, 3830, 706,  38.13,  11.58,   3.29
11/03/2008 18:02:40, 3830, 707,  36.10,  10.94,   3.24
11/03/2008 18:02:40, 3830, 708,  35.89,  10.89,   3.27
11/03/2008 18:02:40, 3830, 709,  35.77,  10.86,   3.29
11/03/2008 18:03:39, 3830, 706,  38.12,  11.57,   3.29
11/03/2008 18:03:39, 3830, 707,  36.11,  10.95,   3.24
11/03/2008 18:03:39, 3830, 708,  35.92,  10.90,   3.27
11/03/2008 18:03:39, 3830, 709,  35.81,  10.87,   3.29
11/03/2008 18:04:39, 3830, 706,  38.13,  11.58,   3.29
11/03/2008 18:04:40, 3830, 707,  36.11,  10.95,   3.24
11/03/2008 18:04:40, 3830, 708,  35.90,  10.89,   3.27
11/03/2008 18:04:40, 3830, 709,  35.78,  10.86,   3.29
11/03/2008 18:05:40, 3830, 706,  38.12,  11.57,   3.29
11/03/2008 18:05:40, 3830, 707,  36.10,  10.95,   3.24
11/03/2008 18:05:40, 3830, 708,  35.92,  10.90,   3.27
11/03/2008 18:05:40, 3830, 709,  35.81,  10.87,   3.30
11/03/2008 18:06:40, 3830, 706,  38.22,  11.61,   3.29
11/03/2008 18:06:40, 3830, 707,  36.10,  10.95,   3.24
11/03/2008 18:06:40, 3830, 708,  35.91,  10.90,   3.27
11/03/2008 18:06:40, 3830, 709,  35.79,  10.87,   3.30
11/03/2008 18:07:39, 3830, 706,  38.17,  11.59,   3.29
11/03/2008 18:07:39, 3830, 707,  36.09,  10.95,   3.24
11/03/2008 18:07:39, 3830, 708,  35.92,  10.90,   3.28
11/03/2008 18:07:39, 3830, 709,  35.82,  10.88,   3.30
11/03/2008 18:08:40, 3830, 706,  38.20,  11.60,   3.29
11/03/2008 18:08:40, 3830, 707,  36.10,  10.95,   3.24
11/03/2008 18:08:40, 3830, 708,  35.90,  10.90,   3.28
11/03/2008 18:08:40, 3830, 709,  35.79,  10.87,   3.30
11/03/2008 18:09:40, 3830, 706,  38.16,  11.59,   3.30
11/03/2008 18:09:40, 3830, 707,  36.11,  10.95,   3.24
11/03/2008 18:09:40, 3830, 708,  35.94,  10.91,   3.28
11/03/2008 18:09:40, 3830, 709,  35.82,  10.88,   3.30
11/03/2008 18:10:40, 3830, 706,  38.23,  11.61,   3.30
11/03/2008 18:10:40, 3830, 707,  36.11,  10.95,   3.25
11/03/2008 18:10:40, 3830, 708,  35.91,  10.90,   3.28
11/03/2008 18:10:40, 3830, 709,  35.79,  10.87,   3.30
11/03/2008 18:11:39, 3830, 706,  38.24,  11.61,   3.30
11/03/2008 18:11:39, 3830, 707,  36.13,  10.96,   3.25
11/03/2008 18:11:39, 3830, 708,  35.94,  10.91,   3.28
11/03/2008 18:11:39, 3830, 709,  35.83,  10.88,   3.30
11/03/2008 18:12:39, 3830, 706,  38.35,  11.65,   3.30
11/03/2008 18:12:40, 3830, 707,  36.13,  10.96,   3.25
11/03/2008 18:12:40, 3830, 708,  35.92,  10.90,   3.28
11/03/2008 18:12:40, 3830, 709,  35.79,  10.87,   3.31
11/03/2008 18:13:40, 3830, 706,  38.32,  11.64,   3.30
11/03/2008 18:13:40, 3830, 707,  36.13,  10.96,   3.25
11/03/2008 18:13:40, 3830, 708,  35.94,  10.91,   3.29
11/03/2008 18:13:40, 3830, 709,  35.84,  10.88,   3.31
11/03/2008 18:14:40, 3830, 706,  38.31,  11.64,   3.30
11/03/2008 18:14:40, 3830, 707,  36.15,  10.97,   3.25
11/03/2008 18:14:40, 3830, 708,  35.92,  10.90,   3.29
11/03/2008 18:14:40, 3830, 709,  35.80,  10.87,   3.31
11/03/2008 18:15:39, 3830, 706,  38.26,  11.62,   3.30
11/03/2008 18:15:39, 3830, 707,  36.16,  10.97,   3.26
11/03/2008 18:15:39, 3830, 708,  35.95,  10.91,   3.29
11/03/2008 18:15:39, 3830, 709,  35.83,  10.89,   3.31
11/03/2008 18:16:39, 3830, 706,  38.27,  11.63,   3.31
11/03/2008 18:16:40, 3830, 707,  36.17,  10.97,   3.26
11/03/2008 18:16:40, 3830, 708,  35.92,  10.90,   3.29
11/03/2008 18:16:40, 3830, 709,  35.80,  10.88,   3.31
11/03/2008 18:17:40, 3830, 706,  38.23,  11.61,   3.31
11/03/2008 18:17:40, 3830, 707,  36.16,  10.97,   3.26
11/03/2008 18:17:40, 3830, 708,  35.96,  10.92,   3.29
11/03/2008 18:17:40, 3830, 709,  35.85,  10.89,   3.31
11/03/2008 18:18:39, 3830, 706,  38.18,  11.60,   3.31
11/03/2008 18:18:39, 3830, 707,  36.19,  10.98,   3.26
11/03/2008 18:18:39, 3830, 708,  35.92,  10.91,   3.29
11/03/2008 18:18:39, 3830, 709,  35.82,  10.88,   3.32
11/03/2008 18:19:40, 3830, 706,  38.15,  11.59,   3.31
11/03/2008 18:19:40, 3830, 707,  36.22,  10.99,   3.26
11/03/2008 18:19:40, 3830, 708,  35.95,  10.92,   3.29
11/03/2008 18:19:40, 3830, 709,  35.86,  10.89,   3.32
11/03/2008 18:20:40, 3830, 706,  38.19,  11.60,   3.31
11/03/2008 18:20:40, 3830, 707,  36.25,  11.00,   3.26
11/03/2008 18:20:40, 3830, 708,  35.93,  10.91,   3.30
11/03/2008 18:20:40, 3830, 709,  35.82,  10.88,   3.32
11/03/2008 18:21:39, 3830, 706,  38.18,  11.60,   3.31
11/03/2008 18:21:39, 3830, 707,  36.26,  11.00,   3.26
11/03/2008 18:21:39, 3830, 708,  35.96,  10.92,   3.30
11/03/2008 18:21:39, 3830, 709,  35.86,  10.89,   3.32
11/03/2008 18:22:40, 3830, 706,  38.23,  11.61,   3.32
11/03/2008 18:22:40, 3830, 707,  36.28,  11.01,   3.27
11/03/2008 18:22:40, 3830, 708,  35.94,  10.91,   3.30
11/03/2008 18:22:40, 3830, 709,  35.83,  10.89,   3.32
11/03/2008 18:23:40, 3830, 706,  38.22,  11.61,   3.32
11/03/2008 18:23:40, 3830, 707,  36.28,  11.01,   3.27
11/03/2008 18:23:40, 3830, 708,  35.96,  10.92,   3.30
11/03/2008 18:23:40, 3830, 709,  35.85,  10.89,   3.32
11/03/2008 18:24:39, 3830, 706,  38.28,  11.63,   3.32
11/03/2008 18:24:39, 3830, 707,  36.28,  11.01,   3.27
11/03/2008 18:24:39, 3830, 708,  35.93,  10.91,   3.30
11/03/2008 18:24:39, 3830, 709,  35.83,  10.89,   3.32
11/03/2008 18:25:39, 3830, 706,  38.25,  11.62,   3.32
11/03/2008 18:25:39, 3830, 707,  36.28,  11.01,   3.27
11/03/2008 18:25:39, 3830, 708,  35.97,  10.92,   3.30
11/03/2008 18:25:40, 3830, 709,  35.86,  10.90,   3.33
11/03/2008 18:26:40, 3830, 706,  38.20,  11.61,   3.32
11/03/2008 18:26:40, 3830, 707,  36.27,  11.01,   3.27
11/03/2008 18:26:40, 3830, 708,  35.93,  10.91,   3.30
11/03/2008 18:26:40, 3830, 709,  35.83,  10.89,   3.33
11/03/2008 18:27:40, 3830, 706,  38.19,  11.60,   3.32
11/03/2008 18:27:40, 3830, 707,  36.24,  11.00,   3.27
11/03/2008 18:27:40, 3830, 708,  35.96,  10.92,   3.30
11/03/2008 18:27:40, 3830, 709,  35.87,  10.90,   3.33
11/03/2008 18:28:39, 3830, 706,  38.26,  11.63,   3.32
11/03/2008 18:28:39, 3830, 707,  36.12,  10.96,   3.27
11/03/2008 18:28:39, 3830, 708,  35.94,  10.92,   3.31
11/03/2008 18:28:39, 3830, 709,  35.84,  10.89,   3.33
11/03/2008 18:29:39, 3830, 706,  38.25,  11.62,   3.32
11/03/2008 18:29:40, 3830, 707,  36.08,  10.95,   3.27
11/03/2008 18:29:40, 3830, 708,  35.97,  10.93,   3.31
11/03/2008 18:29:40, 3830, 709,  35.88,  10.90,   3.33
11/03/2008 18:30:40, 3830, 706,  38.29,  11.64,   3.33
11/03/2008 18:30:40, 3830, 707,  36.04,  10.94,   3.28
11/03/2008 18:30:40, 3830, 708,  35.95,  10.92,   3.31
11/03/2008 18:30:40, 3830, 709,  35.85,  10.89,   3.33
11/03/2008 18:31:39, 3830, 706,  38.32,  11.64,   3.33
11/03/2008 18:31:39, 3830, 707,  36.11,  10.96,   3.28
11/03/2008 18:31:39, 3830, 708,  35.97,  10.93,   3.31
11/03/2008 18:31:39, 3830, 709,  35.89,  10.91,   3.33
11/03/2008 18:32:40, 3830, 706,  38.33,  11.65,   3.33
11/03/2008 18:32:40, 3830, 707,  36.17,  10.98,   3.28
11/03/2008 18:32:40, 3830, 708,  35.95,  10.92,   3.31
11/03/2008 18:32:40, 3830, 709,  35.86,  10.90,   3.33
11/03/2008 18:33:40, 3830, 706,  38.28,  11.64,   3.33
11/03/2008 18:33:40, 3830, 707,  36.19,  10.98,   3.28
11/03/2008 18:33:40, 3830, 708,  35.98,  10.93,   3.31
11/03/2008 18:33:40, 3830, 709,  35.89,  10.91,   3.34
11/03/2008 18:34:39, 3830, 706,  38.29,  11.64,   3.33
11/03/2008 18:34:39, 3830, 707,  36.20,  10.99,   3.28
11/03/2008 18:34:39, 3830, 708,  35.95,  10.92,   3.31
11/03/2008 18:34:39, 3830, 709,  35.85,  10.90,   3.34
11/03/2008 18:35:40, 3830, 706,  38.33,  11.65,   3.33
11/03/2008 18:35:40, 3830, 707,  36.27,  11.01,   3.28
11/03/2008 18:35:40, 3830, 708,  35.97,  10.93,   3.31
11/03/2008 18:35:40, 3830, 709,  35.89,  10.91,   3.34
11/03/2008 18:36:40, 3830, 706,  38.30,  11.64,   3.33
11/03/2008 18:36:40, 3830, 707,  36.31,  11.02,   3.28
11/03/2008 18:36:40, 3830, 708,  35.95,  10.92,   3.31
11/03/2008 18:36:40, 3830, 709,  35.86,  10.90,   3.34
11/03/2008 18:37:39, 3830, 706,  38.23,  11.62,   3.33
11/03/2008 18:37:39, 3830, 707,  36.36,  11.04,   3.28
11/03/2008 18:37:39, 3830, 708,  35.98,  10.93,   3.32
11/03/2008 18:37:39, 3830, 709,  35.89,  10.91,   3.34
11/03/2008 18:38:39, 3830, 706,  38.21,  11.62,   3.34
11/03/2008 18:38:39, 3830, 707,  36.39,  11.05,   3.29
11/03/2008 18:38:40, 3830, 708,  35.95,  10.92,   3.32
11/03/2008 18:38:40, 3830, 709,  35.87,  10.90,   3.34
11/03/2008 18:39:40, 3830, 706,  38.26,  11.63,   3.34
11/03/2008 18:39:40, 3830, 707,  36.40,  11.05,   3.29
11/03/2008 18:39:40, 3830, 708,  35.97,  10.93,   3.32
11/03/2008 18:39:40, 3830, 709,  35.90,  10.91,   3.34
11/03/2008 18:40:40, 3830, 706,  38.33,  11.65,   3.34
11/03/2008 18:40:40, 3830, 707,  36.40,  11.05,   3.29
11/03/2008 18:40:40, 3830, 708,  35.94,  10.92,   3.32
11/03/2008 18:40:40, 3830, 709,  35.88,  10.91,   3.34
11/03/2008 18:41:39, 3830, 706,  38.31,  11.65,   3.34
11/03/2008 18:41:39, 3830, 707,  36.43,  11.06,   3.29
11/03/2008 18:41:39, 3830, 708,  35.97,  10.93,   3.32
11/03/2008 18:41:39, 3830, 709,  35.91,  10.92,   3.34
11/03/2008 18:42:39, 3830, 706,  38.38,  11.67,   3.34
11/03/2008 18:42:40, 3830, 707,  36.46,  11.07,   3.29
11/03/2008 18:42:40, 3830, 708,  35.95,  10.92,   3.32
11/03/2008 18:42:40, 3830, 709,  35.88,  10.91,   3.34
11/03/2008 18:43:40, 3830, 706,  38.36,  11.66,   3.34
11/03/2008 18:43:40, 3830, 707,  36.46,  11.07,   3.29
11/03/2008 18:43:40, 3830, 708,  35.98,  10.93,   3.32
11/03/2008 18:43:40, 3830, 709,  35.92,  10.92,   3.34
11/03/2008 18:44:40, 3830, 706,  38.44,  11.69,   3.34
11/03/2008 18:44:40, 3830, 707,  36.50,  11.08,   3.29
11/03/2008 18:44:40, 3830, 708,  35.95,  10.92,   3.32
11/03/2008 18:44:40, 3830, 709,  35.89,  10.91,   3.34
11/03/2008 18:45:39, 3830, 706,  38.43,  11.68,   3.34
11/03/2008 18:45:39, 3830, 707,  36.54,  11.09,   3.29
11/03/2008 18:45:39, 3830, 708,  35.98,  10.93,   3.32
11/03/2008 18:45:39, 3830, 709,  35.92,  10.92,   3.35
11/03/2008 18:46:39, 3830, 706,  38.52,  11.71,   3.34
11/03/2008 18:46:40, 3830, 707,  36.53,  11.09,   3.29
11/03/2008 18:46:40, 3830, 708,  35.96,  10.93,   3.32
11/03/2008 18:46:40, 3830, 709,  35.89,  10.91,   3.35
11/03/2008 18:47:40, 3830, 706,  38.48,  11.70,   3.34
11/03/2008 18:47:40, 3830, 707,  36.55,  11.10,   3.29
11/03/2008 18:47:40, 3830, 708,  35.99,  10.93,   3.32
11/03/2008 18:47:40, 3830, 709,  35.92,  10.92,   3.35
11/03/2008 18:48:40, 3830, 706,  38.58,  11.73,   3.34
11/03/2008 18:48:40, 3830, 707,  36.55,  11.10,   3.29
11/03/2008 18:48:40, 3830, 708,  35.96,  10.93,   3.32
11/03/2008 18:48:40, 3830, 709,  35.91,  10.92,   3.35
11/03/2008 18:49:39, 3830, 706,  38.52,  11.71,   3.34
11/03/2008 18:49:39, 3830, 707,  36.53,  11.09,   3.29
11/03/2008 18:49:39, 3830, 708,  35.99,  10.94,   3.32
11/03/2008 18:49:39, 3830, 709,  35.94,  10.93,   3.35
11/03/2008 18:50:40, 3830, 706,  38.61,  11.74,   3.35
11/03/2008 18:50:40, 3830, 707,  36.56,  11.10,   3.30
11/03/2008 18:50:40, 3830, 708,  35.96,  10.93,   3.33
11/03/2008 18:50:40, 3830, 709,  35.91,  10.92,   3.35
11/03/2008 18:51:40, 3830, 706,  38.57,  11.73,   3.35
11/03/2008 18:51:40, 3830, 707,  36.57,  11.10,   3.30
11/03/2008 18:51:40, 3830, 708,  36.00,  10.94,   3.33
11/03/2008 18:51:40, 3830, 709,  35.95,  10.93,   3.35
11/03/2008 18:52:39, 3830, 706,  38.67,  11.76,   3.35
11/03/2008 18:52:39, 3830, 707,  36.56,  11.10,   3.30
11/03/2008 18:52:39, 3830, 708,  35.98,  10.93,   3.33
11/03/2008 18:52:39, 3830, 709,  35.92,  10.92,   3.35
11/03/2008 18:53:40, 3830, 706,  38.67,  11.76,   3.35
11/03/2008 18:53:40, 3830, 707,  36.59,  11.11,   3.30
11/03/2008 18:53:40, 3830, 708,  36.00,  10.94,   3.33
11/03/2008 18:53:40, 3830, 709,  35.96,  10.93,   3.35
11/03/2008 18:54:40, 3830, 706,  38.55,  11.72,   3.35
11/03/2008 18:54:40, 3830, 707,  36.63,  11.13,   3.30
11/03/2008 18:54:40, 3830, 708,  35.97,  10.93,   3.33
11/03/2008 18:54:40, 3830, 709,  35.92,  10.92,   3.35
11/03/2008 18:55:39, 3830, 706,  38.48,  11.70,   3.35
11/03/2008 18:55:39, 3830, 707,  36.64,  11.13,   3.30
11/03/2008 18:55:39, 3830, 708,  35.99,  10.94,   3.33
11/03/2008 18:55:39, 3830, 709,  35.96,  10.94,   3.36
11/03/2008 18:56:39, 3830, 706,  38.38,  11.67,   3.35
11/03/2008 18:56:39, 3830, 707,  36.67,  11.14,   3.30
11/03/2008 18:56:39, 3830, 708,  35.97,  10.93,   3.33
11/03/2008 18:56:39, 3830, 709,  35.92,  10.92,   3.36
11/03/2008 18:57:40, 3830, 706,  38.27,  11.64,   3.35
11/03/2008 18:57:40, 3830, 707,  36.67,  11.14,   3.30
11/03/2008 18:57:40, 3830, 708,  35.99,  10.94,   3.33
11/03/2008 18:57:40, 3830, 709,  35.96,  10.94,   3.36
11/03/2008 18:58:40, 3830, 706,  38.23,  11.63,   3.35
11/03/2008 18:58:40, 3830, 707,  36.62,  11.12,   3.31
11/03/2008 18:58:40, 3830, 708,  35.97,  10.93,   3.33
11/03/2008 18:58:40, 3830, 709,  35.93,  10.93,   3.36
11/03/2008 18:59:39, 3830, 706,  38.18,  11.61,   3.36
11/03/2008 18:59:39, 3830, 707,  36.59,  11.11,   3.31
11/03/2008 18:59:39, 3830, 708,  36.00,  10.94,   3.33
11/03/2008 18:59:39, 3830, 709,  35.96,  10.94,   3.36
11/03/2008 19:00:39, 3830, 706,  38.12,  11.59,   3.36
11/03/2008 19:00:40, 3830, 707,  36.56,  11.11,   3.31
11/03/2008 19:00:40, 3830, 708,  35.97,  10.93,   3.34
11/03/2008 19:00:40, 3830, 709,  35.94,  10.93,   3.36
11/03/2008 19:01:40, 3830, 706,  38.11,  11.59,   3.36
11/03/2008 19:01:40, 3830, 707,  36.51,  11.09,   3.31
11/03/2008 19:01:40, 3830, 708,  35.99,  10.94,   3.34
11/03/2008 19:01:40, 3830, 709,  35.98,  10.94,   3.36
11/03/2008 19:02:40, 3830, 706,  38.12,  11.59,   3.36
11/03/2008 19:02:40, 3830, 707,  36.52,  11.09,   3.31
11/03/2008 19:02:40, 3830, 708,  35.98,  10.94,   3.34
11/03/2008 19:02:40, 3830, 709,  35.94,  10.93,   3.36
11/03/2008 19:03:39, 3830, 706,  38.14,  11.60,   3.36
11/03/2008 19:03:39, 3830, 707,  36.52,  11.09,   3.31
11/03/2008 19:03:39, 3830, 708,  36.00,  10.94,   3.34
11/03/2008 19:03:39, 3830, 709,  35.98,  10.94,   3.36
11/03/2008 19:04:39, 3830, 706,  38.17,  11.61,   3.36
11/03/2008 19:04:40, 3830, 707,  36.56,  11.11,   3.31
11/03/2008 19:04:40, 3830, 708,  35.98,  10.94,   3.34
11/03/2008 19:04:40, 3830, 709,  35.96,  10.94,   3.37
11/03/2008 19:05:40, 3830, 706,  38.28,  11.64,   3.36
11/03/2008 19:05:40, 3830, 707,  36.54,  11.10,   3.31
11/03/2008 19:05:40, 3830, 708,  36.01,  10.95,   3.34
11/03/2008 19:05:40, 3830, 709,  35.99,  10.95,   3.37
11/03/2008 19:06:39, 3830, 706,  38.48,  11.71,   3.36
11/03/2008 19:06:39, 3830, 707,  36.54,  11.10,   3.31
11/03/2008 19:06:39, 3830, 708,  35.98,  10.94,   3.34
11/03/2008 19:06:39, 3830, 709,  35.96,  10.94,   3.37
11/03/2008 19:07:40, 3830, 706,  38.56,  11.73,   3.36
11/03/2008 19:07:40, 3830, 707,  36.48,  11.08,   3.31
11/03/2008 19:07:40, 3830, 708,  36.01,  10.95,   3.34
11/03/2008 19:07:40, 3830, 709,  35.98,  10.95,   3.37
11/03/2008 19:08:40, 3830, 706,  38.66,  11.76,   3.36
11/03/2008 19:08:40, 3830, 707,  36.46,  11.08,   3.32
11/03/2008 19:08:40, 3830, 708,  35.99,  10.94,   3.35
11/03/2008 19:08:40, 3830, 709,  35.97,  10.94,   3.37
11/03/2008 19:09:39, 3830, 706,  38.61,  11.74,   3.37
11/03/2008 19:09:39, 3830, 707,  36.45,  11.07,   3.32
11/03/2008 19:09:39, 3830, 708,  36.01,  10.95,   3.35
11/03/2008 19:09:40, 3830, 709,  36.00,  10.95,   3.37
11/03/2008 19:10:40, 3830, 706,  38.68,  11.77,   3.37
11/03/2008 19:10:40, 3830, 707,  36.51,  11.09,   3.32
11/03/2008 19:10:40, 3830, 708,  35.98,  10.94,   3.35
11/03/2008 19:10:40, 3830, 709,  35.97,  10.94,   3.37
11/03/2008 19:11:39, 3830, 706,  38.60,  11.74,   3.37
11/03/2008 19:11:39, 3830, 707,  36.49,  11.09,   3.32
11/03/2008 19:11:39, 3830, 708,  36.01,  10.95,   3.35
11/03/2008 19:11:39, 3830, 709,  36.00,  10.95,   3.37
11/03/2008 19:12:40, 3830, 706,  38.60,  11.74,   3.37
11/03/2008 19:12:40, 3830, 707,  36.53,  11.10,   3.32
11/03/2008 19:12:40, 3830, 708,  35.99,  10.94,   3.35
11/03/2008 19:12:40, 3830, 709,  35.97,  10.94,   3.37
11/03/2008 19:13:40, 3830, 706,  38.62,  11.75,   3.37
11/03/2008 19:13:40, 3830, 707,  36.50,  11.09,   3.32
11/03/2008 19:13:40, 3830, 708,  36.01,  10.95,   3.35
11/03/2008 19:13:40, 3830, 709,  36.01,  10.96,   3.38
11/03/2008 19:14:39, 3830, 706,  38.66,  11.76,   3.37
11/03/2008 19:14:39, 3830, 707,  36.53,  11.10,   3.32
11/03/2008 19:14:39, 3830, 708,  36.00,  10.95,   3.35
11/03/2008 19:14:39, 3830, 709,  35.98,  10.95,   3.38
11/03/2008 19:15:40, 3830, 706,  38.60,  11.74,   3.37
11/03/2008 19:15:40, 3830, 707,  36.56,  11.11,   3.32
11/03/2008 19:15:40, 3830, 708,  36.02,  10.95,   3.35
11/03/2008 19:15:40, 3830, 709,  36.02,  10.96,   3.38
11/03/2008 19:16:40, 3830, 706,  38.51,  11.72,   3.37
11/03/2008 19:16:40, 3830, 707,  36.60,  11.12,   3.32
11/03/2008 19:16:40, 3830, 708,  35.99,  10.95,   3.35
11/03/2008 19:16:40, 3830, 709,  35.99,  10.95,   3.38
11/03/2008 19:17:39, 3830, 706,  38.43,  11.69,   3.37
11/03/2008 19:17:39, 3830, 707,  36.57,  11.11,   3.33
11/03/2008 19:17:39, 3830, 708,  36.02,  10.95,   3.35
11/03/2008 19:17:40, 3830, 709,  36.03,  10.96,   3.38
11/03/2008 19:18:40, 3830, 706,  38.43,  11.69,   3.38
11/03/2008 19:18:40, 3830, 707,  36.56,  11.11,   3.33
11/03/2008 19:18:40, 3830, 708,  35.99,  10.94,   3.36
11/03/2008 19:18:40, 3830, 709,  36.00,  10.95,   3.38
11/03/2008 19:19:39, 3830, 706,  38.40,  11.68,   3.38
11/03/2008 19:19:39, 3830, 707,  36.53,  11.10,   3.33
11/03/2008 19:19:39, 3830, 708,  36.02,  10.96,   3.36
11/03/2008 19:19:39, 3830, 709,  36.02,  10.96,   3.38
11/03/2008 19:20:40, 3830, 706,  38.44,  11.70,   3.38
11/03/2008 19:20:40, 3830, 707,  36.59,  11.12,   3.33
11/03/2008 19:20:40, 3830, 708,  36.00,  10.95,   3.36
11/03/2008 19:20:40, 3830, 709,  36.00,  10.95,   3.38
11/03/2008 19:21:40, 3830, 706,  38.41,  11.69,   3.38
11/03/2008 19:21:40, 3830, 707,  36.62,  11.13,   3.33
11/03/2008 19:21:40, 3830, 708,  36.03,  10.96,   3.36
11/03/2008 19:21:40, 3830, 709,  36.03,  10.96,   3.38
11/03/2008 19:22:39, 3830, 706,  38.45,  11.70,   3.38
11/03/2008 19:22:39, 3830, 707,  36.71,  11.16,   3.33
11/03/2008 19:22:39, 3830, 708,  36.01,  10.95,   3.36
11/03/2008 19:22:39, 3830, 709,  36.00,  10.96,   3.38
11/03/2008 19:23:39, 3830, 706,  38.43,  11.69,   3.38
11/03/2008 19:23:40, 3830, 707,  36.70,  11.15,   3.33
11/03/2008 19:23:40, 3830, 708,  36.03,  10.96,   3.36
11/03/2008 19:23:40, 3830, 709,  36.04,  10.97,   3.38
11/03/2008 19:24:40, 3830, 706,  38.52,  11.72,   3.38
11/03/2008 19:24:40, 3830, 707,  36.73,  11.16,   3.33
11/03/2008 19:24:40, 3830, 708,  36.01,  10.95,   3.36
11/03/2008 19:24:40, 3830, 709,  36.00,  10.96,   3.39
11/03/2008 19:25:39, 3830, 706,  38.49,  11.71,   3.38
11/03/2008 19:25:39, 3830, 707,  36.73,  11.16,   3.33
11/03/2008 19:25:39, 3830, 708,  36.04,  10.96,   3.36
11/03/2008 19:25:39, 3830, 709,  36.03,  10.97,   3.39
11/03/2008 19:26:40, 3830, 706,  38.48,  11.71,   3.38
11/03/2008 19:26:40, 3830, 707,  36.69,  11.15,   3.33
11/03/2008 19:26:40, 3830, 708,  36.01,  10.95,   3.36
11/03/2008 19:26:40, 3830, 709,  36.01,  10.96,   3.39
11/03/2008 19:27:40, 3830, 706,  38.46,  11.70,   3.38
11/03/2008 19:27:40, 3830, 707,  36.68,  11.15,   3.33
11/03/2008 19:27:40, 3830, 708,  36.04,  10.96,   3.36
11/03/2008 19:27:40, 3830, 709,  36.05,  10.97,   3.39
11/03/2008 19:28:41, 3830, 706,  38.49,  11.71,   3.38
11/03/2008 19:28:41, 3830, 707,  36.70,  11.15,   3.34
11/03/2008 19:28:41, 3830, 708,  36.02,  10.96,   3.36
11/03/2008 19:28:41, 3830, 709,  36.02,  10.96,   3.39
11/03/2008 19:29:39, 3830, 706,  38.46,  11.70,   3.38
11/03/2008 19:29:39, 3830, 707,  36.67,  11.15,   3.34
11/03/2008 19:29:39, 3830, 708,  36.04,  10.96,   3.36
11/03/2008 19:29:39, 3830, 709,  36.05,  10.97,   3.39
11/03/2008 19:30:40, 3830, 706,  38.49,  11.71,   3.38
11/03/2008 19:30:40, 3830, 707,  36.66,  11.14,   3.34
11/03/2008 19:30:40, 3830, 708,  36.02,  10.96,   3.37
11/03/2008 19:30:40, 3830, 709,  36.02,  10.96,   3.39
11/03/2008 19:31:40, 3830, 706,  38.45,  11.70,   3.39
11/03/2008 19:31:40, 3830, 707,  36.60,  11.12,   3.34
11/03/2008 19:31:40, 3830, 708,  36.04,  10.96,   3.37
11/03/2008 19:31:40, 3830, 709,  36.06,  10.98,   3.39
11/03/2008 19:32:39, 3830, 706,  38.46,  11.71,   3.39
11/03/2008 19:32:39, 3830, 707,  36.60,  11.13,   3.34
11/03/2008 19:32:39, 3830, 708,  36.02,  10.96,   3.37
11/03/2008 19:32:39, 3830, 709,  36.03,  10.97,   3.39
11/03/2008 19:33:40, 3830, 706,  38.44,  11.70,   3.39
11/03/2008 19:33:40, 3830, 707,  36.55,  11.11,   3.34
11/03/2008 19:33:40, 3830, 708,  36.05,  10.96,   3.37
11/03/2008 19:33:40, 3830, 709,  36.06,  10.98,   3.39
11/03/2008 19:34:40, 3830, 706,  38.48,  11.71,   3.39
11/03/2008 19:34:40, 3830, 707,  36.58,  11.12,   3.34
11/03/2008 19:34:40, 3830, 708,  36.03,  10.96,   3.37
11/03/2008 19:34:40, 3830, 709,  36.03,  10.97,   3.39
11/03/2008 19:35:39, 3830, 706,  38.44,  11.70,   3.39
11/03/2008 19:35:39, 3830, 707,  36.62,  11.13,   3.34
11/03/2008 19:35:39, 3830, 708,  36.05,  10.97,   3.37
11/03/2008 19:35:39, 3830, 709,  36.06,  10.98,   3.39
11/03/2008 19:36:39, 3830, 706,  38.49,  11.71,   3.39
11/03/2008 19:36:39, 3830, 707,  36.70,  11.16,   3.34
11/03/2008 19:36:40, 3830, 708,  36.03,  10.96,   3.37
11/03/2008 19:36:40, 3830, 709,  36.04,  10.97,   3.40
11/03/2008 19:37:40, 3830, 706,  38.48,  11.71,   3.39
11/03/2008 19:37:40, 3830, 707,  36.65,  11.14,   3.34
11/03/2008 19:37:40, 3830, 708,  36.05,  10.97,   3.37
11/03/2008 19:37:40, 3830, 709,  36.07,  10.98,   3.40
11/03/2008 19:38:40, 3830, 706,  38.47,  11.71,   3.39
11/03/2008 19:38:40, 3830, 707,  36.59,  11.12,   3.34
11/03/2008 19:38:40, 3830, 708,  36.03,  10.96,   3.37
11/03/2008 19:38:40, 3830, 709,  36.04,  10.97,   3.40
11/03/2008 19:39:39, 3830, 706,  38.43,  11.70,   3.39
11/03/2008 19:39:39, 3830, 707,  36.50,  11.10,   3.34
11/03/2008 19:39:39, 3830, 708,  36.06,  10.97,   3.37
11/03/2008 19:39:39, 3830, 709,  36.07,  10.98,   3.40
11/03/2008 19:40:40, 3830, 706,  38.50,  11.72,   3.39
11/03/2008 19:40:40, 3830, 707,  36.53,  11.10,   3.34
11/03/2008 19:40:40, 3830, 708,  36.03,  10.96,   3.37
11/03/2008 19:40:40, 3830, 709,  36.05,  10.97,   3.40
11/03/2008 19:41:40, 3830, 706,  38.44,  11.70,   3.39
11/03/2008 19:41:40, 3830, 707,  36.53,  11.11,   3.34
11/03/2008 19:41:40, 3830, 708,  36.05,  10.97,   3.37
11/03/2008 19:41:40, 3830, 709,  36.09,  10.98,   3.40
11/03/2008 19:42:39, 3830, 706,  38.46,  11.71,   3.39
11/03/2008 19:42:39, 3830, 707,  36.46,  11.09,   3.35
11/03/2008 19:42:39, 3830, 708,  36.03,  10.96,   3.37
11/03/2008 19:42:39, 3830, 709,  36.05,  10.98,   3.40
11/03/2008 19:43:40, 3830, 706,  38.41,  11.69,   3.39
11/03/2008 19:43:40, 3830, 707,  36.41,  11.07,   3.35
11/03/2008 19:43:40, 3830, 708,  36.05,  10.97,   3.38
11/03/2008 19:43:40, 3830, 709,  36.09,  10.99,   3.40
11/03/2008 19:44:40, 3830, 706,  38.54,  11.73,   3.39
11/03/2008 19:44:40, 3830, 707,  36.40,  11.07,   3.35
11/03/2008 19:44:40, 3830, 708,  36.04,  10.96,   3.38
11/03/2008 19:44:40, 3830, 709,  36.06,  10.98,   3.40
11/03/2008 19:45:39, 3830, 706,  38.56,  11.74,   3.39
11/03/2008 19:45:39, 3830, 707,  36.39,  11.06,   3.35
11/03/2008 19:45:39, 3830, 708,  36.07,  10.97,   3.38
11/03/2008 19:45:39, 3830, 709,  36.10,  10.99,   3.40
11/03/2008 19:46:39, 3830, 706,  38.57,  11.74,   3.40
11/03/2008 19:46:39, 3830, 707,  36.34,  11.05,   3.35
11/03/2008 19:46:39, 3830, 708,  36.04,  10.97,   3.38
11/03/2008 19:46:40, 3830, 709,  36.06,  10.98,   3.40
11/03/2008 19:47:40, 3830, 706,  38.54,  11.73,   3.40
11/03/2008 19:47:40, 3830, 707,  36.30,  11.04,   3.35
11/03/2008 19:47:40, 3830, 708,  36.07,  10.97,   3.38
11/03/2008 19:47:40, 3830, 709,  36.10,  10.99,   3.40
11/03/2008 19:48:40, 3830, 706,  38.50,  11.72,   3.40
11/03/2008 19:48:40, 3830, 707,  36.34,  11.05,   3.35
11/03/2008 19:48:40, 3830, 708,  36.04,  10.97,   3.38
11/03/2008 19:48:40, 3830, 709,  36.07,  10.98,   3.40
11/03/2008 19:49:39, 3830, 706,  38.48,  11.71,   3.40
11/03/2008 19:49:39, 3830, 707,  36.33,  11.05,   3.35
11/03/2008 19:49:39, 3830, 708,  36.07,  10.97,   3.38
11/03/2008 19:49:39, 3830, 709,  36.11,  10.99,   3.40
11/03/2008 19:50:40, 3830, 706,  38.49,  11.72,   3.40
11/03/2008 19:50:40, 3830, 707,  36.39,  11.07,   3.35
11/03/2008 19:50:40, 3830, 708,  36.05,  10.97,   3.38
11/03/2008 19:50:40, 3830, 709,  36.07,  10.98,   3.40
11/03/2008 19:51:40, 3830, 706,  38.43,  11.70,   3.40
11/03/2008 19:51:40, 3830, 707,  36.41,  11.07,   3.35
11/03/2008 19:51:40, 3830, 708,  36.08,  10.98,   3.38
11/03/2008 19:51:40, 3830, 709,  36.11,  11.00,   3.40
11/03/2008 19:52:39, 3830, 706,  38.47,  11.71,   3.40
11/03/2008 19:52:39, 3830, 707,  36.49,  11.10,   3.35
11/03/2008 19:52:39, 3830, 708,  36.06,  10.97,   3.38
11/03/2008 19:52:39, 3830, 709,  36.08,  10.98,   3.41
11/03/2008 19:53:40, 3830, 706,  38.42,  11.70,   3.40
11/03/2008 19:53:40, 3830, 707,  36.53,  11.11,   3.35
11/03/2008 19:53:40, 3830, 708,  36.08,  10.98,   3.38
11/03/2008 19:53:40, 3830, 709,  36.11,  11.00,   3.41
11/03/2008 19:54:40, 3830, 706,  38.48,  11.72,   3.40
11/03/2008 19:54:40, 3830, 707,  36.58,  11.12,   3.35
11/03/2008 19:54:40, 3830, 708,  36.06,  10.97,   3.38
11/03/2008 19:54:40, 3830, 709,  36.09,  10.99,   3.41
11/03/2008 19:55:39, 3830, 706,  38.44,  11.70,   3.40
11/03/2008 19:55:39, 3830, 707,  36.63,  11.14,   3.35
11/03/2008 19:55:39, 3830, 708,  36.08,  10.98,   3.38
11/03/2008 19:55:39, 3830, 709,  36.11,  11.00,   3.41
11/03/2008 19:56:39, 3830, 706,  38.47,  11.71,   3.40
11/03/2008 19:56:39, 3830, 707,  36.66,  11.15,   3.35
11/03/2008 19:56:39, 3830, 708,  36.06,  10.97,   3.38
11/03/2008 19:56:40, 3830, 709,  36.09,  10.99,   3.41
11/03/2008 19:57:40, 3830, 706,  38.46,  11.71,   3.40
11/03/2008 19:57:40, 3830, 707,  36.68,  11.15,   3.35
11/03/2008 19:57:40, 3830, 708,  36.09,  10.98,   3.38
11/03/2008 19:57:40, 3830, 709,  36.12,  11.00,   3.41
11/03/2008 19:58:40, 3830, 706,  38.55,  11.74,   3.40
11/03/2008 19:58:40, 3830, 707,  36.70,  11.16,   3.36
11/03/2008 19:58:40, 3830, 708,  36.06,  10.97,   3.38
11/03/2008 19:58:41, 3830, 709,  36.09,  10.99,   3.41
11/03/2008 19:59:39, 3830, 706,  38.50,  11.72,   3.40
11/03/2008 19:59:39, 3830, 707,  36.75,  11.17,   3.36
11/03/2008 19:59:39, 3830, 708,  36.10,  10.98,   3.38
11/03/2008 19:59:39, 3830, 709,  36.13,  11.00,   3.41
11/03/2008 20:00:40, 3830, 706,  38.61,  11.75,   3.40
11/03/2008 20:00:40, 3830, 707,  36.74,  11.17,   3.36
11/03/2008 20:00:40, 3830, 708,  36.07,  10.98,   3.38
11/03/2008 20:00:40, 3830, 709,  36.11,  10.99,   3.41
11/03/2008 20:01:40, 3830, 706,  38.56,  11.74,   3.40
11/03/2008 20:01:40, 3830, 707,  36.69,  11.16,   3.36
11/03/2008 20:01:40, 3830, 708,  36.10,  10.98,   3.39
11/03/2008 20:01:40, 3830, 709,  36.15,  11.01,   3.41
11/03/2008 20:02:39, 3830, 706,  38.59,  11.75,   3.41
11/03/2008 20:02:39, 3830, 707,  36.65,  11.15,   3.36
11/03/2008 20:02:39, 3830, 708,  36.07,  10.98,   3.39
11/03/2008 20:02:39, 3830, 709,  36.11,  11.00,   3.41
11/03/2008 20:03:40, 3830, 706,  38.58,  11.75,   3.41
11/03/2008 20:03:40, 3830, 707,  36.59,  11.13,   3.36
11/03/2008 20:03:40, 3830, 708,  36.09,  10.98,   3.39
11/03/2008 20:03:40, 3830, 709,  36.14,  11.01,   3.41
11/03/2008 20:04:40, 3830, 706,  38.59,  11.75,   3.41
11/03/2008 20:04:40, 3830, 707,  36.54,  11.11,   3.36
11/03/2008 20:04:40, 3830, 708,  36.08,  10.98,   3.39
11/03/2008 20:04:40, 3830, 709,  36.11,  11.00,   3.41
11/03/2008 20:05:39, 3830, 706,  38.52,  11.73,   3.41
11/03/2008 20:05:39, 3830, 707,  36.51,  11.10,   3.36
11/03/2008 20:05:39, 3830, 708,  36.10,  10.99,   3.39
11/03/2008 20:05:39, 3830, 709,  36.14,  11.01,   3.41
11/03/2008 20:06:39, 3830, 706,  38.65,  11.77,   3.41
11/03/2008 20:06:39, 3830, 707,  36.49,  11.10,   3.36
11/03/2008 20:06:39, 3830, 708,  36.07,  10.98,   3.39
11/03/2008 20:06:40, 3830, 709,  36.11,  11.00,   3.41
11/03/2008 20:07:40, 3830, 706,  38.61,  11.76,   3.41
11/03/2008 20:07:40, 3830, 707,  36.50,  11.10,   3.36
11/03/2008 20:07:40, 3830, 708,  36.11,  10.99,   3.39
11/03/2008 20:07:40, 3830, 709,  36.16,  11.01,   3.41
11/03/2008 20:08:40, 3830, 706,  38.65,  11.77,   3.41
11/03/2008 20:08:40, 3830, 707,  36.49,  11.10,   3.36
11/03/2008 20:08:40, 3830, 708,  36.08,  10.98,   3.39
11/03/2008 20:08:40, 3830, 709,  36.13,  11.00,   3.41
11/03/2008 20:09:39, 3830, 706,  38.58,  11.75,   3.41
11/03/2008 20:09:39, 3830, 707,  36.47,  11.09,   3.36
11/03/2008 20:09:39, 3830, 708,  36.11,  10.99,   3.39
11/03/2008 20:09:39, 3830, 709,  36.16,  11.01,   3.41
11/03/2008 20:10:40, 3830, 706,  38.57,  11.74,   3.41
11/03/2008 20:10:40, 3830, 707,  36.50,  11.10,   3.36
11/03/2008 20:10:40, 3830, 708,  36.08,  10.98,   3.39
11/03/2008 20:10:40, 3830, 709,  36.13,  11.00,   3.41
11/03/2008 20:11:40, 3830, 706,  38.51,  11.72,   3.41
11/03/2008 20:11:40, 3830, 707,  36.48,  11.10,   3.36
11/03/2008 20:11:40, 3830, 708,  36.10,  10.99,   3.39
11/03/2008 20:11:40, 3830, 709,  36.18,  11.02,   3.41
11/03/2008 20:12:39, 3830, 706,  38.55,  11.74,   3.41
11/03/2008 20:12:39, 3830, 707,  36.51,  11.10,   3.36
11/03/2008 20:12:39, 3830, 708,  36.08,  10.98,   3.39
11/03/2008 20:12:39, 3830, 709,  36.14,  11.01,   3.41
11/03/2008 20:13:40, 3830, 706,  38.49,  11.72,   3.41
11/03/2008 20:13:40, 3830, 707,  36.50,  11.10,   3.36
11/03/2008 20:13:40, 3830, 708,  36.11,  10.99,   3.39
11/03/2008 20:13:40, 3830, 709,  36.17,  11.01,   3.41
11/03/2008 20:14:40, 3830, 706,  38.60,  11.75,   3.41
11/03/2008 20:14:40, 3830, 707,  36.54,  11.11,   3.36
11/03/2008 20:14:40, 3830, 708,  36.09,  10.98,   3.39
11/03/2008 20:14:40, 3830, 709,  36.14,  11.01,   3.41
11/03/2008 20:15:39, 3830, 706,  38.54,  11.74,   3.41
11/03/2008 20:15:39, 3830, 707,  36.59,  11.13,   3.36
11/03/2008 20:15:39, 3830, 708,  36.12,  10.99,   3.39
11/03/2008 20:15:40, 3830, 709,  36.17,  11.02,   3.41
11/03/2008 20:16:40, 3830, 706,  38.63,  11.76,   3.41
11/03/2008 20:16:40, 3830, 707,  36.66,  11.15,   3.36
11/03/2008 20:16:40, 3830, 708,  36.10,  10.99,   3.39
11/03/2008 20:16:40, 3830, 709,  36.15,  11.01,   3.41
11/03/2008 20:17:40, 3830, 706,  38.60,  11.75,   3.41
11/03/2008 20:17:40, 3830, 707,  36.69,  11.16,   3.36
11/03/2008 20:17:40, 3830, 708,  36.13,  11.00,   3.39
11/03/2008 20:17:40, 3830, 709,  36.18,  11.02,   3.41
11/03/2008 20:18:39, 3830, 706,  38.57,  11.74,   3.41
11/03/2008 20:18:39, 3830, 707,  36.79,  11.19,   3.36
11/03/2008 20:18:39, 3830, 708,  36.11,  10.99,   3.39
11/03/2008 20:18:39, 3830, 709,  36.16,  11.01,   3.41
11/03/2008 20:19:40, 3830, 706,  38.55,  11.74,   3.40
11/03/2008 20:19:40, 3830, 707,  36.82,  11.20,   3.36
11/03/2008 20:19:40, 3830, 708,  36.13,  11.00,   3.39
11/03/2008 20:19:40, 3830, 709,  36.19,  11.02,   3.41
11/03/2008 20:20:40, 3830, 706,  38.64,  11.76,   3.40
11/03/2008 20:20:40, 3830, 707,  36.90,  11.22,   3.36
11/03/2008 20:20:40, 3830, 708,  36.11,  10.99,   3.39
11/03/2008 20:20:40, 3830, 709,  36.17,  11.01,   3.41
11/03/2008 20:21:39, 3830, 706,  38.61,  11.76,   3.40
11/03/2008 20:21:39, 3830, 707,  36.93,  11.23,   3.36
11/03/2008 20:21:39, 3830, 708,  36.13,  10.99,   3.39
11/03/2008 20:21:39, 3830, 709,  36.19,  11.02,   3.41
11/03/2008 20:22:40, 3830, 706,  38.66,  11.77,   3.40
11/03/2008 20:22:40, 3830, 707,  36.99,  11.25,   3.36
11/03/2008 20:22:40, 3830, 708,  36.12,  10.99,   3.38
11/03/2008 20:22:40, 3830, 709,  36.17,  11.01,   3.41
11/03/2008 20:23:40, 3830, 706,  38.60,  11.75,   3.40
11/03/2008 20:23:40, 3830, 707,  37.00,  11.25,   3.36
11/03/2008 20:23:40, 3830, 708,  36.14,  11.00,   3.38
11/03/2008 20:23:40, 3830, 709,  36.22,  11.03,   3.41
11/03/2008 20:24:39, 3830, 706,  38.63,  11.76,   3.40
11/03/2008 20:24:39, 3830, 707,  37.03,  11.26,   3.36
11/03/2008 20:24:39, 3830, 708,  36.12,  10.99,   3.38
11/03/2008 20:24:39, 3830, 709,  36.18,  11.02,   3.41
11/03/2008 20:25:40, 3830, 706,  38.58,  11.74,   3.40
11/03/2008 20:25:40, 3830, 707,  37.03,  11.26,   3.36
11/03/2008 20:25:40, 3830, 708,  36.14,  11.00,   3.38
11/03/2008 20:25:40, 3830, 709,  36.21,  11.03,   3.41
11/03/2008 20:26:40, 3830, 706,  38.57,  11.74,   3.40
11/03/2008 20:26:40, 3830, 707,  37.03,  11.26,   3.35
11/03/2008 20:26:40, 3830, 708,  36.12,  10.99,   3.38
11/03/2008 20:26:40, 3830, 709,  36.18,  11.02,   3.41
11/03/2008 20:27:39, 3830, 706,  38.55,  11.74,   3.40
11/03/2008 20:27:39, 3830, 707,  37.02,  11.26,   3.35
11/03/2008 20:27:39, 3830, 708,  36.15,  11.00,   3.38
11/03/2008 20:27:39, 3830, 709,  36.22,  11.03,   3.41
11/03/2008 20:28:39, 3830, 706,  38.67,  11.77,   3.40
11/03/2008 20:28:39, 3830, 707,  37.03,  11.26,   3.35
11/03/2008 20:28:40, 3830, 708,  36.13,  10.99,   3.38
11/03/2008 20:28:40, 3830, 709,  36.20,  11.02,   3.41
11/03/2008 20:29:40, 3830, 706,  38.72,  11.79,   3.40
11/03/2008 20:29:40, 3830, 707,  37.02,  11.26,   3.35
11/03/2008 20:29:40, 3830, 708,  36.15,  11.00,   3.38
11/03/2008 20:29:40, 3830, 709,  36.23,  11.03,   3.40
11/03/2008 20:30:40, 3830, 706,  38.71,  11.78,   3.40
11/03/2008 20:30:40, 3830, 707,  37.07,  11.27,   3.35
11/03/2008 20:30:40, 3830, 708,  36.13,  10.99,   3.38
11/03/2008 20:30:40, 3830, 709,  36.21,  11.02,   3.40
11/03/2008 20:31:39, 3830, 706,  38.70,  11.78,   3.40
11/03/2008 20:31:39, 3830, 707,  37.06,  11.27,   3.35
11/03/2008 20:31:39, 3830, 708,  36.17,  11.00,   3.38
11/03/2008 20:31:39, 3830, 709,  36.23,  11.03,   3.40
11/03/2008 20:32:39, 3830, 706,  38.74,  11.79,   3.40
11/03/2008 20:32:39, 3830, 707,  37.03,  11.26,   3.35
11/03/2008 20:32:40, 3830, 708,  36.14,  11.00,   3.38
11/03/2008 20:32:40, 3830, 709,  36.20,  11.02,   3.40
11/03/2008 20:33:40, 3830, 706,  38.68,  11.78,   3.40
11/03/2008 20:33:40, 3830, 707,  37.01,  11.25,   3.35
11/03/2008 20:33:40, 3830, 708,  36.16,  11.00,   3.38
11/03/2008 20:33:40, 3830, 709,  36.23,  11.03,   3.40
11/03/2008 20:34:40, 3830, 706,  38.71,  11.78,   3.40
11/03/2008 20:34:40, 3830, 707,  37.00,  11.25,   3.35
11/03/2008 20:34:40, 3830, 708,  36.14,  11.00,   3.38
11/03/2008 20:34:40, 3830, 709,  36.20,  11.02,   3.40
11/03/2008 20:35:39, 3830, 706,  38.67,  11.77,   3.39
11/03/2008 20:35:39, 3830, 707,  37.05,  11.26,   3.35
11/03/2008 20:35:39, 3830, 708,  36.16,  11.00,   3.38
11/03/2008 20:35:39, 3830, 709,  36.23,  11.03,   3.40
11/03/2008 20:36:39, 3830, 706,  38.70,  11.78,   3.39
11/03/2008 20:36:39, 3830, 707,  37.05,  11.27,   3.35
11/03/2008 20:36:39, 3830, 708,  36.14,  11.00,   3.38
11/03/2008 20:36:40, 3830, 709,  36.21,  11.02,   3.40
11/03/2008 20:37:40, 3830, 706,  38.64,  11.76,   3.39
11/03/2008 20:37:40, 3830, 707,  37.08,  11.27,   3.35
11/03/2008 20:37:40, 3830, 708,  36.17,  11.01,   3.38
11/03/2008 20:37:40, 3830, 709,  36.24,  11.03,   3.40
11/03/2008 20:38:40, 3830, 706,  38.65,  11.77,   3.39
11/03/2008 20:38:40, 3830, 707,  37.13,  11.29,   3.35
11/03/2008 20:38:40, 3830, 708,  36.15,  11.00,   3.38
11/03/2008 20:38:40, 3830, 709,  36.21,  11.02,   3.40
11/03/2008 20:39:39, 3830, 706,  38.65,  11.76,   3.39
11/03/2008 20:39:39, 3830, 707,  37.14,  11.29,   3.35
11/03/2008 20:39:39, 3830, 708,  36.18,  11.01,   3.37
11/03/2008 20:39:39, 3830, 709,  36.25,  11.03,   3.40
11/03/2008 20:40:40, 3830, 706,  38.71,  11.78,   3.39
11/03/2008 20:40:40, 3830, 707,  37.17,  11.30,   3.35
11/03/2008 20:40:40, 3830, 708,  36.16,  11.00,   3.37
11/03/2008 20:40:40, 3830, 709,  36.22,  11.03,   3.40
11/03/2008 20:41:40, 3830, 706,  38.62,  11.75,   3.39
11/03/2008 20:41:40, 3830, 707,  37.15,  11.30,   3.34
11/03/2008 20:41:40, 3830, 708,  36.20,  11.01,   3.37
11/03/2008 20:41:40, 3830, 709,  36.25,  11.04,   3.40
11/03/2008 20:42:39, 3830, 706,  38.78,  11.80,   3.39
11/03/2008 20:42:39, 3830, 707,  37.17,  11.30,   3.34
11/03/2008 20:42:39, 3830, 708,  36.16,  11.00,   3.37
11/03/2008 20:42:39, 3830, 709,  36.23,  11.03,   3.39
11/03/2008 20:43:39, 3830, 706,  38.73,  11.79,   3.39
11/03/2008 20:43:40, 3830, 707,  37.10,  11.28,   3.34
11/03/2008 20:43:40, 3830, 708,  36.19,  11.01,   3.37
11/03/2008 20:43:40, 3830, 709,  36.26,  11.04,   3.39
11/03/2008 20:44:40, 3830, 706,  38.84,  11.82,   3.39
11/03/2008 20:44:40, 3830, 707,  37.10,  11.28,   3.34
11/03/2008 20:44:40, 3830, 708,  36.17,  11.00,   3.37
11/03/2008 20:44:40, 3830, 709,  36.23,  11.03,   3.39
11/03/2008 20:45:39, 3830, 706,  38.80,  11.81,   3.39
11/03/2008 20:45:39, 3830, 707,  37.06,  11.27,   3.34
11/03/2008 20:45:39, 3830, 708,  36.20,  11.01,   3.37
11/03/2008 20:45:39, 3830, 709,  36.26,  11.04,   3.39
11/03/2008 20:46:40, 3830, 706,  38.82,  11.82,   3.39
11/03/2008 20:46:40, 3830, 707,  37.05,  11.26,   3.34
11/03/2008 20:46:40, 3830, 708,  36.17,  11.00,   3.37
11/03/2008 20:46:40, 3830, 709,  36.24,  11.03,   3.39
11/03/2008 20:47:40, 3830, 706,  38.73,  11.79,   3.39
11/03/2008 20:47:40, 3830, 707,  37.00,  11.25,   3.34
11/03/2008 20:47:40, 3830, 708,  36.20,  11.01,   3.37
11/03/2008 20:47:40, 3830, 709,  36.27,  11.04,   3.39
11/03/2008 20:48:39, 3830, 706,  38.78,  11.80,   3.38
11/03/2008 20:48:39, 3830, 707,  37.01,  11.25,   3.34
11/03/2008 20:48:39, 3830, 708,  36.18,  11.01,   3.37
11/03/2008 20:48:39, 3830, 709,  36.25,  11.03,   3.39
11/03/2008 20:49:40, 3830, 706,  38.74,  11.79,   3.38
11/03/2008 20:49:40, 3830, 707,  37.01,  11.25,   3.34
11/03/2008 20:49:40, 3830, 708,  36.20,  11.01,   3.37
11/03/2008 20:49:40, 3830, 709,  36.28,  11.04,   3.39
11/03/2008 20:50:40, 3830, 706,  38.73,  11.79,   3.38
11/03/2008 20:50:40, 3830, 707,  37.06,  11.26,   3.34
11/03/2008 20:50:40, 3830, 708,  36.19,  11.01,   3.37
11/03/2008 20:50:40, 3830, 709,  36.25,  11.03,   3.39
11/03/2008 20:51:39, 3830, 706,  38.73,  11.79,   3.38
11/03/2008 20:51:39, 3830, 707,  37.04,  11.26,   3.34
11/03/2008 20:51:39, 3830, 708,  36.21,  11.01,   3.36
11/03/2008 20:51:39, 3830, 709,  36.29,  11.04,   3.39
11/03/2008 20:52:40, 3830, 706,  38.71,  11.78,   3.38
11/03/2008 20:52:40, 3830, 707,  37.07,  11.27,   3.34
11/03/2008 20:52:40, 3830, 708,  36.19,  11.01,   3.36
11/03/2008 20:52:40, 3830, 709,  36.25,  11.03,   3.39
11/03/2008 20:53:40, 3830, 706,  38.71,  11.78,   3.38
11/03/2008 20:53:40, 3830, 707,  37.03,  11.26,   3.34
11/03/2008 20:53:40, 3830, 708,  36.22,  11.02,   3.36
11/03/2008 20:53:40, 3830, 709,  36.29,  11.04,   3.38
11/03/2008 20:54:39, 3830, 706,  38.79,  11.80,   3.38
11/03/2008 20:54:39, 3830, 707,  37.07,  11.27,   3.33
11/03/2008 20:54:39, 3830, 708,  36.19,  11.01,   3.36
11/03/2008 20:54:39, 3830, 709,  36.26,  11.04,   3.38
11/03/2008 20:55:39, 3830, 706,  38.72,  11.78,   3.38
11/03/2008 20:55:39, 3830, 707,  37.04,  11.26,   3.33
11/03/2008 20:55:40, 3830, 708,  36.22,  11.02,   3.36
11/03/2008 20:55:40, 3830, 709,  36.30,  11.05,   3.38
11/03/2008 20:56:40, 3830, 706,  38.72,  11.78,   3.38
11/03/2008 20:56:40, 3830, 707,  37.06,  11.26,   3.33
11/03/2008 20:56:40, 3830, 708,  36.20,  11.01,   3.36
11/03/2008 20:56:40, 3830, 709,  36.27,  11.04,   3.38
11/03/2008 20:57:40, 3830, 706,  38.70,  11.77,   3.37
11/03/2008 20:57:40, 3830, 707,  37.08,  11.27,   3.33
11/03/2008 20:57:40, 3830, 708,  36.22,  11.01,   3.36
11/03/2008 20:57:40, 3830, 709,  36.30,  11.05,   3.38
11/03/2008 20:58:39, 3830, 706,  38.66,  11.76,   3.37
11/03/2008 20:58:39, 3830, 707,  37.12,  11.28,   3.33
11/03/2008 20:58:39, 3830, 708,  36.20,  11.01,   3.36
11/03/2008 20:58:39, 3830, 709,  36.28,  11.04,   3.38
11/03/2008 20:59:39, 3830, 706,  38.65,  11.76,   3.37
11/03/2008 20:59:40, 3830, 707,  37.11,  11.28,   3.33
11/03/2008 20:59:40, 3830, 708,  36.22,  11.01,   3.35
11/03/2008 20:59:40, 3830, 709,  36.32,  11.05,   3.38
11/03/2008 21:00:40, 3830, 706,  38.59,  11.74,   3.37
11/03/2008 21:00:40, 3830, 707,  37.13,  11.28,   3.33
11/03/2008 21:00:40, 3830, 708,  36.21,  11.01,   3.35
11/03/2008 21:00:40, 3830, 709,  36.29,  11.04,   3.37
11/03/2008 21:01:39, 3830, 706,  38.56,  11.73,   3.37
11/03/2008 21:01:39, 3830, 707,  37.14,  11.29,   3.32
11/03/2008 21:01:39, 3830, 708,  36.23,  11.02,   3.35
11/03/2008 21:01:39, 3830, 709,  36.32,  11.05,   3.37
11/03/2008 21:02:40, 3830, 706,  38.68,  11.77,   3.37
11/03/2008 21:02:40, 3830, 707,  37.19,  11.30,   3.32
11/03/2008 21:02:40, 3830, 708,  36.22,  11.01,   3.35
11/03/2008 21:02:40, 3830, 709,  36.29,  11.04,   3.37
11/03/2008 21:03:40, 3830, 706,  38.70,  11.77,   3.36
11/03/2008 21:03:40, 3830, 707,  37.21,  11.31,   3.32
11/03/2008 21:03:40, 3830, 708,  36.24,  11.02,   3.35
11/03/2008 21:03:40, 3830, 709,  36.32,  11.05,   3.37
11/03/2008 21:04:39, 3830, 706,  38.78,  11.79,   3.36
11/03/2008 21:04:39, 3830, 707,  37.25,  11.32,   3.32
11/03/2008 21:04:39, 3830, 708,  36.22,  11.01,   3.35
11/03/2008 21:04:39, 3830, 709,  36.30,  11.04,   3.37
11/03/2008 21:05:40, 3830, 706,  38.71,  11.78,   3.36
11/03/2008 21:05:40, 3830, 707,  37.29,  11.33,   3.32
11/03/2008 21:05:40, 3830, 708,  36.25,  11.02,   3.34
11/03/2008 21:05:40, 3830, 709,  36.33,  11.05,   3.37
11/03/2008 21:06:40, 3830, 706,  38.72,  11.78,   3.36
11/03/2008 21:06:40, 3830, 707,  37.29,  11.33,   3.32
11/03/2008 21:06:40, 3830, 708,  36.23,  11.01,   3.34
11/03/2008 21:06:40, 3830, 709,  36.30,  11.04,   3.37
11/03/2008 21:07:39, 3830, 706,  38.65,  11.75,   3.36
11/03/2008 21:07:39, 3830, 707,  37.29,  11.33,   3.31
11/03/2008 21:07:39, 3830, 708,  36.25,  11.02,   3.34
11/03/2008 21:07:39, 3830, 709,  36.34,  11.05,   3.36
11/03/2008 21:08:40, 3830, 706,  38.78,  11.79,   3.36
11/03/2008 21:08:40, 3830, 707,  37.36,  11.35,   3.31
11/03/2008 21:08:40, 3830, 708,  36.23,  11.01,   3.34
11/03/2008 21:08:40, 3830, 709,  36.31,  11.04,   3.36
11/03/2008 21:09:40, 3830, 706,  38.69,  11.77,   3.36
11/03/2008 21:09:40, 3830, 707,  37.31,  11.33,   3.31
11/03/2008 21:09:40, 3830, 708,  36.25,  11.02,   3.34
11/03/2008 21:09:40, 3830, 709,  36.35,  11.05,   3.36
11/03/2008 21:10:39, 3830, 706,  38.77,  11.79,   3.35
11/03/2008 21:10:39, 3830, 707,  37.33,  11.34,   3.31
11/03/2008 21:10:39, 3830, 708,  36.24,  11.01,   3.34
11/03/2008 21:10:40, 3830, 709,  36.32,  11.05,   3.36
11/03/2008 21:11:40, 3830, 706,  38.73,  11.78,   3.35
11/03/2008 21:11:40, 3830, 707,  37.25,  11.31,   3.31
11/03/2008 21:11:40, 3830, 708,  36.26,  11.02,   3.33
11/03/2008 21:11:40, 3830, 709,  36.34,  11.05,   3.36
11/03/2008 21:12:39, 3830, 706,  38.78,  11.79,   3.35
11/03/2008 21:12:39, 3830, 707,  37.30,  11.33,   3.31
11/03/2008 21:12:39, 3830, 708,  36.24,  11.01,   3.33
11/03/2008 21:12:39, 3830, 709,  36.33,  11.05,   3.35
11/03/2008 21:13:40, 3830, 706,  38.71,  11.77,   3.35
11/03/2008 21:13:40, 3830, 707,  37.27,  11.32,   3.31
11/03/2008 21:13:40, 3830, 708,  36.27,  11.02,   3.33
11/03/2008 21:13:40, 3830, 709,  36.35,  11.05,   3.35
11/03/2008 21:14:39, 3830, 706,  38.69,  11.76,   3.35
11/03/2008 21:14:39, 3830, 707,  37.34,  11.34,   3.30
11/03/2008 21:14:39, 3830, 708,  36.24,  11.01,   3.33
11/03/2008 21:14:39, 3830, 709,  36.32,  11.04,   3.35
11/03/2008 21:15:40, 3830, 706,  38.67,  11.76,   3.35
11/03/2008 21:15:40, 3830, 707,  37.31,  11.33,   3.30
11/03/2008 21:15:40, 3830, 708,  36.27,  11.02,   3.33
11/03/2008 21:15:40, 3830, 709,  36.36,  11.05,   3.35
11/03/2008 21:16:40, 3830, 706,  38.76,  11.78,   3.34
11/03/2008 21:16:40, 3830, 707,  37.36,  11.35,   3.30
11/03/2008 21:16:40, 3830, 708,  36.25,  11.02,   3.33
11/03/2008 21:16:40, 3830, 709,  36.33,  11.05,   3.35
11/03/2008 21:17:39, 3830, 706,  38.70,  11.77,   3.34
11/03/2008 21:17:39, 3830, 707,  37.32,  11.33,   3.30
11/03/2008 21:17:39, 3830, 708,  36.27,  11.02,   3.32
11/03/2008 21:17:39, 3830, 709,  36.37,  11.06,   3.35
11/03/2008 21:18:40, 3830, 706,  38.74,  11.78,   3.34
11/03/2008 21:18:40, 3830, 707,  37.34,  11.34,   3.30
11/03/2008 21:18:40, 3830, 708,  36.25,  11.01,   3.32
11/03/2008 21:18:40, 3830, 709,  36.35,  11.05,   3.35
11/03/2008 21:19:40, 3830, 706,  38.71,  11.77,   3.34
11/03/2008 21:19:40, 3830, 707,  37.31,  11.33,   3.30
11/03/2008 21:19:40, 3830, 708,  36.28,  11.02,   3.32
11/03/2008 21:19:40, 3830, 709,  36.37,  11.06,   3.34
11/03/2008 21:20:39, 3830, 706,  38.73,  11.77,   3.34
11/03/2008 21:20:39, 3830, 707,  37.39,  11.35,   3.29
11/03/2008 21:20:39, 3830, 708,  36.26,  11.02,   3.32
11/03/2008 21:20:39, 3830, 709,  36.35,  11.05,   3.34
11/03/2008 21:21:40, 3830, 706,  38.68,  11.76,   3.34
11/03/2008 21:21:40, 3830, 707,  37.38,  11.35,   3.29
11/03/2008 21:21:40, 3830, 708,  36.27,  11.02,   3.32
11/03/2008 21:21:40, 3830, 709,  36.38,  11.06,   3.34
11/03/2008 21:22:40, 3830, 706,  38.77,  11.78,   3.33
11/03/2008 21:22:40, 3830, 707,  37.40,  11.36,   3.29
11/03/2008 21:22:40, 3830, 708,  36.26,  11.02,   3.32
11/03/2008 21:22:40, 3830, 709,  36.35,  11.05,   3.34
11/03/2008 21:23:39, 3830, 706,  38.69,  11.76,   3.33
11/03/2008 21:23:39, 3830, 707,  37.33,  11.33,   3.29
11/03/2008 21:23:39, 3830, 708,  36.29,  11.02,   3.31
11/03/2008 21:23:39, 3830, 709,  36.38,  11.06,   3.34
11/03/2008 21:24:40, 3830, 706,  38.67,  11.75,   3.33
11/03/2008 21:24:40, 3830, 707,  37.26,  11.31,   3.29
11/03/2008 21:24:40, 3830, 708,  36.26,  11.02,   3.31
11/03/2008 21:24:40, 3830, 709,  36.35,  11.05,   3.33
11/03/2008 21:25:40, 3830, 706,  38.66,  11.75,   3.33
11/03/2008 21:25:40, 3830, 707,  37.13,  11.27,   3.29
11/03/2008 21:25:40, 3830, 708,  36.29,  11.02,   3.31
11/03/2008 21:25:40, 3830, 709,  36.39,  11.06,   3.33
11/03/2008 21:26:39, 3830, 706,  38.75,  11.78,   3.33
11/03/2008 21:26:39, 3830, 707,  37.15,  11.28,   3.28
11/03/2008 21:26:39, 3830, 708,  36.27,  11.02,   3.31
11/03/2008 21:26:39, 3830, 709,  36.37,  11.05,   3.33
11/03/2008 21:27:39, 3830, 706,  38.67,  11.75,   3.32
11/03/2008 21:27:39, 3830, 707,  37.08,  11.26,   3.28
11/03/2008 21:27:39, 3830, 708,  36.29,  11.02,   3.31
11/03/2008 21:27:40, 3830, 709,  36.39,  11.06,   3.33
11/03/2008 21:28:40, 3830, 706,  38.68,  11.75,   3.32
11/03/2008 21:28:40, 3830, 707,  37.05,  11.25,   3.28
11/03/2008 21:28:40, 3830, 708,  36.27,  11.02,   3.30
11/03/2008 21:28:40, 3830, 709,  36.37,  11.05,   3.33
11/03/2008 21:29:40, 3830, 706,  38.66,  11.75,   3.32
11/03/2008 21:29:40, 3830, 707,  37.08,  11.25,   3.28
11/03/2008 21:29:40, 3830, 708,  36.30,  11.02,   3.30
11/03/2008 21:29:40, 3830, 709,  36.40,  11.06,   3.32
11/03/2008 21:30:39, 3830, 706,  38.79,  11.78,   3.32
11/03/2008 21:30:39, 3830, 707,  37.10,  11.26,   3.28
11/03/2008 21:30:39, 3830, 708,  36.28,  11.02,   3.30
11/03/2008 21:30:39, 3830, 709,  36.38,  11.05,   3.32
11/03/2008 21:31:40, 3830, 706,  38.75,  11.77,   3.31
11/03/2008 21:31:40, 3830, 707,  37.10,  11.26,   3.27
11/03/2008 21:31:40, 3830, 708,  36.30,  11.02,   3.30
11/03/2008 21:31:40, 3830, 709,  36.41,  11.06,   3.32
11/03/2008 21:32:40, 3830, 706,  38.77,  11.78,   3.31
11/03/2008 21:32:40, 3830, 707,  37.10,  11.26,   3.27
11/03/2008 21:32:40, 3830, 708,  36.28,  11.02,   3.30
11/03/2008 21:32:40, 3830, 709,  36.39,  11.06,   3.32
11/03/2008 21:33:39, 3830, 706,  38.72,  11.76,   3.31
11/03/2008 21:33:39, 3830, 707,  37.04,  11.24,   3.27
11/03/2008 21:33:39, 3830, 708,  36.31,  11.02,   3.30
11/03/2008 21:33:39, 3830, 709,  36.40,  11.06,   3.32
11/03/2008 21:34:40, 3830, 706,  38.82,  11.79,   3.31
11/03/2008 21:34:40, 3830, 707,  37.15,  11.27,   3.27
11/03/2008 21:34:40, 3830, 708,  36.29,  11.02,   3.29
11/03/2008 21:34:40, 3830, 709,  36.39,  11.06,   3.32
11/03/2008 21:35:40, 3830, 706,  38.71,  11.76,   3.31
11/03/2008 21:35:40, 3830, 707,  37.17,  11.28,   3.27
11/03/2008 21:35:40, 3830, 708,  36.31,  11.03,   3.29
11/03/2008 21:35:40, 3830, 709,  36.42,  11.06,   3.31
11/03/2008 21:36:39, 3830, 706,  38.76,  11.77,   3.31
11/03/2008 21:36:39, 3830, 707,  37.18,  11.28,   3.27
11/03/2008 21:36:39, 3830, 708,  36.29,  11.02,   3.29
11/03/2008 21:36:39, 3830, 709,  36.39,  11.06,   3.31
11/03/2008 21:37:40, 3830, 706,  38.70,  11.75,   3.31
11/03/2008 21:37:40, 3830, 707,  37.15,  11.27,   3.27
11/03/2008 21:37:40, 3830, 708,  36.31,  11.03,   3.29
11/03/2008 21:37:40, 3830, 709,  36.41,  11.06,   3.31
11/03/2008 21:38:40, 3830, 706,  38.75,  11.77,   3.31
11/03/2008 21:38:40, 3830, 707,  37.18,  11.28,   3.26
11/03/2008 21:38:40, 3830, 708,  36.30,  11.02,   3.29
11/03/2008 21:38:40, 3830, 709,  36.40,  11.06,   3.31
11/03/2008 21:39:39, 3830, 706,  38.73,  11.76,   3.31
11/03/2008 21:39:39, 3830, 707,  37.14,  11.27,   3.26
11/03/2008 21:39:39, 3830, 708,  36.31,  11.02,   3.29
11/03/2008 21:39:39, 3830, 709,  36.42,  11.06,   3.31
11/03/2008 21:40:40, 3830, 706,  38.70,  11.76,   3.31
11/03/2008 21:40:40, 3830, 707,  37.17,  11.28,   3.26
11/03/2008 21:40:40, 3830, 708,  36.30,  11.02,   3.29
11/03/2008 21:40:40, 3830, 709,  36.40,  11.06,   3.31
11/03/2008 21:41:40, 3830, 706,  38.71,  11.76,   3.30
11/03/2008 21:41:40, 3830, 707,  37.14,  11.27,   3.26
11/03/2008 21:41:40, 3830, 708,  36.31,  11.02,   3.29
11/03/2008 21:41:40, 3830, 709,  36.42,  11.06,   3.31
11/03/2008 21:42:39, 3830, 706,  38.71,  11.76,   3.30
11/03/2008 21:42:39, 3830, 707,  37.11,  11.26,   3.26
11/03/2008 21:42:39, 3830, 708,  36.30,  11.02,   3.29
11/03/2008 21:42:39, 3830, 709,  36.40,  11.06,   3.31
11/03/2008 21:43:40, 3830, 706,  38.67,  11.74,   3.30
11/03/2008 21:43:40, 3830, 707,  37.06,  11.24,   3.26
11/03/2008 21:43:40, 3830, 708,  36.32,  11.03,   3.29
11/03/2008 21:43:40, 3830, 709,  36.44,  11.07,   3.31
11/03/2008 21:44:40, 3830, 706,  38.69,  11.75,   3.30
11/03/2008 21:44:40, 3830, 707,  37.04,  11.24,   3.26
11/03/2008 21:44:40, 3830, 708,  36.31,  11.02,   3.28
11/03/2008 21:44:40, 3830, 709,  36.41,  11.06,   3.30
11/03/2008 21:45:39, 3830, 706,  38.70,  11.75,   3.30
11/03/2008 21:45:39, 3830, 707,  37.03,  11.23,   3.26
11/03/2008 21:45:39, 3830, 708,  36.33,  11.03,   3.28
11/03/2008 21:45:39, 3830, 709,  36.44,  11.07,   3.30
11/03/2008 21:46:40, 3830, 706,  38.79,  11.78,   3.30
11/03/2008 21:46:40, 3830, 707,  37.01,  11.23,   3.25
11/03/2008 21:46:40, 3830, 708,  36.30,  11.02,   3.28
11/03/2008 21:46:40, 3830, 709,  36.42,  11.06,   3.30
11/03/2008 21:47:40, 3830, 706,  38.71,  11.75,   3.29
11/03/2008 21:47:40, 3830, 707,  37.00,  11.22,   3.25
11/03/2008 21:47:40, 3830, 708,  36.33,  11.03,   3.28
11/03/2008 21:47:40, 3830, 709,  36.44,  11.07,   3.30
11/03/2008 21:48:39, 3830, 706,  38.73,  11.76,   3.29
11/03/2008 21:48:39, 3830, 707,  37.06,  11.24,   3.25
11/03/2008 21:48:39, 3830, 708,  36.32,  11.02,   3.27
11/03/2008 21:48:39, 3830, 709,  36.42,  11.06,   3.30
11/03/2008 21:49:39, 3830, 706,  38.69,  11.75,   3.29
11/03/2008 21:49:40, 3830, 707,  37.06,  11.24,   3.25
11/03/2008 21:49:40, 3830, 708,  36.34,  11.03,   3.27
11/03/2008 21:49:40, 3830, 709,  36.45,  11.07,   3.29
11/03/2008 21:50:40, 3830, 706,  38.70,  11.75,   3.29
11/03/2008 21:50:40, 3830, 707,  37.10,  11.25,   3.25
11/03/2008 21:50:40, 3830, 708,  36.32,  11.02,   3.27
11/03/2008 21:50:40, 3830, 709,  36.43,  11.06,   3.29
11/03/2008 21:51:40, 3830, 706,  38.66,  11.74,   3.29
11/03/2008 21:51:40, 3830, 707,  36.99,  11.22,   3.25
11/03/2008 21:51:40, 3830, 708,  36.34,  11.03,   3.27
11/03/2008 21:51:40, 3830, 709,  36.46,  11.07,   3.29
11/03/2008 21:52:39, 3830, 706,  38.70,  11.75,   3.29
11/03/2008 21:52:39, 3830, 707,  37.00,  11.22,   3.24
11/03/2008 21:52:39, 3830, 708,  36.32,  11.02,   3.27
11/03/2008 21:52:39, 3830, 709,  36.42,  11.06,   3.29
11/03/2008 21:53:39, 3830, 706,  38.65,  11.73,   3.28
11/03/2008 21:53:40, 3830, 707,  36.93,  11.20,   3.24
11/03/2008 21:53:40, 3830, 708,  36.34,  11.03,   3.27
11/03/2008 21:53:40, 3830, 709,  36.46,  11.07,   3.29
11/03/2008 21:54:40, 3830, 706,  38.65,  11.73,   3.28
11/03/2008 21:54:40, 3830, 707,  36.93,  11.20,   3.24
11/03/2008 21:54:40, 3830, 708,  36.32,  11.02,   3.27
11/03/2008 21:54:40, 3830, 709,  36.44,  11.06,   3.29
11/03/2008 21:55:39, 3830, 706,  38.62,  11.72,   3.28
11/03/2008 21:55:39, 3830, 707,  36.98,  11.21,   3.24
11/03/2008 21:55:39, 3830, 708,  36.35,  11.03,   3.27
11/03/2008 21:55:39, 3830, 709,  36.46,  11.07,   3.29
11/03/2008 21:56:40, 3830, 706,  38.69,  11.74,   3.28
11/03/2008 21:56:40, 3830, 707,  36.98,  11.21,   3.24
11/03/2008 21:56:40, 3830, 708,  36.32,  11.02,   3.27
11/03/2008 21:56:40, 3830, 709,  36.44,  11.06,   3.29
11/03/2008 21:57:40, 3830, 706,  38.67,  11.74,   3.28
11/03/2008 21:57:40, 3830, 707,  36.91,  11.19,   3.24
11/03/2008 21:57:40, 3830, 708,  36.35,  11.03,   3.27
11/03/2008 21:57:40, 3830, 709,  36.47,  11.07,   3.29
11/03/2008 21:58:39, 3830, 706,  38.71,  11.75,   3.28
11/03/2008 21:58:39, 3830, 707,  36.91,  11.19,   3.24
11/03/2008 21:58:39, 3830, 708,  36.32,  11.02,   3.26
11/03/2008 21:58:39, 3830, 709,  36.45,  11.06,   3.28
11/03/2008 21:59:40, 3830, 706,  38.66,  11.73,   3.28
11/03/2008 21:59:40, 3830, 707,  36.89,  11.19,   3.24
11/03/2008 21:59:40, 3830, 708,  36.34,  11.03,   3.26
11/03/2008 21:59:40, 3830, 709,  36.47,  11.07,   3.28
11/03/2008 22:00:40, 3830, 706,  38.73,  11.76,   3.28
11/03/2008 22:00:40, 3830, 707,  36.87,  11.18,   3.24
11/03/2008 22:00:40, 3830, 708,  36.34,  11.02,   3.26
11/03/2008 22:00:40, 3830, 709,  36.44,  11.06,   3.28
11/03/2008 22:01:39, 3830, 706,  38.65,  11.73,   3.28
11/03/2008 22:01:39, 3830, 707,  36.87,  11.18,   3.24
11/03/2008 22:01:39, 3830, 708,  36.36,  11.03,   3.26
11/03/2008 22:01:39, 3830, 709,  36.48,  11.07,   3.28
11/03/2008 22:02:39, 3830, 706,  38.76,  11.76,   3.28
11/03/2008 22:02:40, 3830, 707,  36.89,  11.18,   3.23
11/03/2008 22:02:40, 3830, 708,  36.33,  11.02,   3.26
11/03/2008 22:02:40, 3830, 709,  36.45,  11.07,   3.28
11/03/2008 22:03:40, 3830, 706,  38.70,  11.75,   3.28
11/03/2008 22:03:40, 3830, 707,  36.88,  11.18,   3.23
11/03/2008 22:03:40, 3830, 708,  36.35,  11.03,   3.26
11/03/2008 22:03:40, 3830, 709,  36.49,  11.08,   3.28
11/03/2008 22:04:40, 3830, 706,  38.67,  11.74,   3.28
11/03/2008 22:04:40, 3830, 707,  36.91,  11.19,   3.23
11/03/2008 22:04:40, 3830, 708,  36.33,  11.02,   3.26
11/03/2008 22:04:40, 3830, 709,  36.45,  11.06,   3.28
11/03/2008 22:05:39, 3830, 706,  38.61,  11.72,   3.28
11/03/2008 22:05:39, 3830, 707,  36.83,  11.17,   3.23
11/03/2008 22:05:39, 3830, 708,  36.36,  11.03,   3.26
11/03/2008 22:05:39, 3830, 709,  36.48,  11.07,   3.28
11/03/2008 22:06:40, 3830, 706,  38.64,  11.73,   3.28
11/03/2008 22:06:40, 3830, 707,  36.83,  11.17,   3.23
11/03/2008 22:06:40, 3830, 708,  36.34,  11.03,   3.26
11/03/2008 22:06:40, 3830, 709,  36.46,  11.07,   3.28
11/03/2008 22:07:40, 3830, 706,  38.59,  11.71,   3.28
11/03/2008 22:07:40, 3830, 707,  36.77,  11.15,   3.23
11/03/2008 22:07:40, 3830, 708,  36.35,  11.03,   3.26
11/03/2008 22:07:40, 3830, 709,  36.48,  11.07,   3.28
11/03/2008 22:08:39, 3830, 706,  38.68,  11.74,   3.28
11/03/2008 22:08:39, 3830, 707,  36.80,  11.16,   3.23
11/03/2008 22:08:39, 3830, 708,  36.33,  11.02,   3.26
11/03/2008 22:08:39, 3830, 709,  36.46,  11.07,   3.28
11/03/2008 22:09:40, 3830, 706,  38.66,  11.73,   3.27
11/03/2008 22:09:40, 3830, 707,  36.77,  11.15,   3.23
11/03/2008 22:09:40, 3830, 708,  36.36,  11.03,   3.26
11/03/2008 22:09:40, 3830, 709,  36.49,  11.08,   3.28
11/03/2008 22:10:40, 3830, 706,  38.67,  11.73,   3.27
11/03/2008 22:10:40, 3830, 707,  36.84,  11.17,   3.23
11/03/2008 22:10:40, 3830, 708,  36.34,  11.02,   3.26
11/03/2008 22:10:40, 3830, 709,  36.46,  11.07,   3.28
11/03/2008 22:11:39, 3830, 706,  38.62,  11.72,   3.27
11/03/2008 22:11:39, 3830, 707,  36.77,  11.15,   3.23
11/03/2008 22:11:39, 3830, 708,  36.36,  11.03,   3.26
11/03/2008 22:11:39, 3830, 709,  36.49,  11.07,   3.28
11/03/2008 22:12:40, 3830, 706,  38.67,  11.74,   3.27
11/03/2008 22:12:40, 3830, 707,  36.78,  11.15,   3.23
11/03/2008 22:12:40, 3830, 708,  36.34,  11.02,   3.26
11/03/2008 22:12:40, 3830, 709,  36.47,  11.07,   3.28
11/03/2008 22:13:40, 3830, 706,  38.65,  11.73,   3.27
11/03/2008 22:13:40, 3830, 707,  36.73,  11.13,   3.23
11/03/2008 22:13:40, 3830, 708,  36.36,  11.03,   3.25
11/03/2008 22:13:40, 3830, 709,  36.50,  11.08,   3.27
11/03/2008 22:14:39, 3830, 706,  38.64,  11.73,   3.27
11/03/2008 22:14:39, 3830, 707,  36.76,  11.14,   3.23
11/03/2008 22:14:39, 3830, 708,  36.34,  11.02,   3.25
11/03/2008 22:14:39, 3830, 709,  36.48,  11.07,   3.27
11/03/2008 22:15:40, 3830, 706,  38.61,  11.72,   3.27
11/03/2008 22:15:40, 3830, 707,  36.79,  11.15,   3.23
11/03/2008 22:15:40, 3830, 708,  36.37,  11.03,   3.25
11/03/2008 22:15:40, 3830, 709,  36.50,  11.08,   3.27
11/03/2008 22:16:40, 3830, 706,  38.62,  11.72,   3.27
11/03/2008 22:16:40, 3830, 707,  36.84,  11.17,   3.22
11/03/2008 22:16:40, 3830, 708,  36.35,  11.03,   3.25
11/03/2008 22:16:40, 3830, 709,  36.48,  11.07,   3.27
11/03/2008 22:17:39, 3830, 706,  38.64,  11.72,   3.26
11/03/2008 22:17:39, 3830, 707,  36.81,  11.16,   3.22
11/03/2008 22:17:39, 3830, 708,  36.37,  11.03,   3.25
11/03/2008 22:17:39, 3830, 709,  36.50,  11.08,   3.27
11/03/2008 22:18:39, 3830, 706,  38.63,  11.72,   3.26
11/03/2008 22:18:40, 3830, 707,  36.82,  11.16,   3.22
11/03/2008 22:18:40, 3830, 708,  36.35,  11.02,   3.25
11/03/2008 22:18:40, 3830, 709,  36.48,  11.07,   3.27
11/03/2008 22:19:40, 3830, 706,  38.59,  11.71,   3.26
11/03/2008 22:19:40, 3830, 707,  36.86,  11.17,   3.22
11/03/2008 22:19:40, 3830, 708,  36.37,  11.03,   3.25
11/03/2008 22:19:40, 3830, 709,  36.51,  11.08,   3.27
11/03/2008 22:20:39, 3830, 706,  38.62,  11.72,   3.26
11/03/2008 22:20:39, 3830, 707,  36.93,  11.19,   3.22
11/03/2008 22:20:39, 3830, 708,  36.36,  11.03,   3.24
11/03/2008 22:20:39, 3830, 709,  36.49,  11.07,   3.26
11/03/2008 22:21:40, 3830, 706,  38.61,  11.71,   3.26
11/03/2008 22:21:40, 3830, 707,  36.95,  11.20,   3.22
11/03/2008 22:21:40, 3830, 708,  36.38,  11.03,   3.24
11/03/2008 22:21:40, 3830, 709,  36.52,  11.08,   3.26
11/03/2008 22:22:39, 3830, 706,  38.70,  11.74,   3.26
11/03/2008 22:22:39, 3830, 707,  36.96,  11.20,   3.22
11/03/2008 22:22:39, 3830, 708,  36.36,  11.03,   3.24
11/03/2008 22:22:39, 3830, 709,  36.49,  11.07,   3.26
11/03/2008 22:23:40, 3830, 706,  38.65,  11.73,   3.26
11/03/2008 22:23:40, 3830, 707,  36.99,  11.21,   3.21
11/03/2008 22:23:40, 3830, 708,  36.38,  11.03,   3.24
11/03/2008 22:23:40, 3830, 709,  36.52,  11.08,   3.26
11/03/2008 22:24:40, 3830, 706,  38.63,  11.72,   3.25
11/03/2008 22:24:40, 3830, 707,  36.97,  11.20,   3.21
11/03/2008 22:24:40, 3830, 708,  36.36,  11.03,   3.24
11/03/2008 22:24:40, 3830, 709,  36.50,  11.07,   3.26
11/03/2008 22:25:39, 3830, 706,  38.61,  11.71,   3.25
11/03/2008 22:25:39, 3830, 707,  36.99,  11.21,   3.21
11/03/2008 22:25:39, 3830, 708,  36.37,  11.03,   3.24
11/03/2008 22:25:39, 3830, 709,  36.52,  11.08,   3.26
11/03/2008 22:26:40, 3830, 706,  38.69,  11.74,   3.25
11/03/2008 22:26:40, 3830, 707,  37.06,  11.23,   3.21
11/03/2008 22:26:40, 3830, 708,  36.36,  11.03,   3.24
11/03/2008 22:26:40, 3830, 709,  36.50,  11.07,   3.26
11/03/2008 22:27:40, 3830, 706,  38.64,  11.72,   3.25
11/03/2008 22:27:40, 3830, 707,  37.07,  11.23,   3.21
11/03/2008 22:27:40, 3830, 708,  36.39,  11.03,   3.24
11/03/2008 22:27:40, 3830, 709,  36.53,  11.08,   3.26
11/03/2008 22:28:41, 3830, 706,  38.69,  11.74,   3.25
11/03/2008 22:28:41, 3830, 707,  37.11,  11.24,   3.21
11/03/2008 22:28:41, 3830, 708,  36.37,  11.03,   3.24
11/03/2008 22:28:41, 3830, 709,  36.50,  11.07,   3.26
11/03/2008 22:29:39, 3830, 706,  38.68,  11.73,   3.25
11/03/2008 22:29:39, 3830, 707,  37.11,  11.25,   3.21
11/03/2008 22:29:39, 3830, 708,  36.39,  11.03,   3.24
11/03/2008 22:29:39, 3830, 709,  36.53,  11.08,   3.26
11/03/2008 22:30:40, 3830, 706,  38.70,  11.74,   3.25
11/03/2008 22:30:40, 3830, 707,  37.09,  11.24,   3.21
11/03/2008 22:30:40, 3830, 708,  36.37,  11.03,   3.24
11/03/2008 22:30:40, 3830, 709,  36.50,  11.07,   3.26
11/03/2008 22:31:40, 3830, 706,  38.69,  11.73,   3.25
11/03/2008 22:31:40, 3830, 707,  37.00,  11.21,   3.21
11/03/2008 22:31:40, 3830, 708,  36.39,  11.03,   3.24
11/03/2008 22:31:40, 3830, 709,  36.53,  11.08,   3.25
11/03/2008 22:32:39, 3830, 706,  38.73,  11.75,   3.25
11/03/2008 22:32:39, 3830, 707,  36.99,  11.21,   3.21
11/03/2008 22:32:39, 3830, 708,  36.38,  11.03,   3.23
11/03/2008 22:32:39, 3830, 709,  36.51,  11.08,   3.25
11/03/2008 22:33:39, 3830, 706,  38.72,  11.74,   3.25
11/03/2008 22:33:39, 3830, 707,  36.94,  11.19,   3.21
11/03/2008 22:33:39, 3830, 708,  36.39,  11.03,   3.23
11/03/2008 22:33:40, 3830, 709,  36.54,  11.08,   3.25
11/03/2008 22:34:40, 3830, 706,  38.73,  11.75,   3.25
11/03/2008 22:34:40, 3830, 707,  37.01,  11.21,   3.21
11/03/2008 22:34:40, 3830, 708,  36.37,  11.03,   3.23
11/03/2008 22:34:40, 3830, 709,  36.52,  11.08,   3.25
11/03/2008 22:35:40, 3830, 706,  38.66,  11.73,   3.25
11/03/2008 22:35:40, 3830, 707,  36.97,  11.20,   3.21
11/03/2008 22:35:40, 3830, 708,  36.39,  11.03,   3.23
11/03/2008 22:35:40, 3830, 709,  36.54,  11.08,   3.25
11/03/2008 22:36:39, 3830, 706,  38.65,  11.72,   3.25
11/03/2008 22:36:39, 3830, 707,  37.04,  11.22,   3.21
11/03/2008 22:36:39, 3830, 708,  36.37,  11.03,   3.23
11/03/2008 22:36:39, 3830, 709,  36.51,  11.07,   3.25
11/03/2008 22:37:40, 3830, 706,  38.60,  11.71,   3.25
11/03/2008 22:37:40, 3830, 707,  37.02,  11.22,   3.20
11/03/2008 22:37:40, 3830, 708,  36.39,  11.03,   3.23
11/03/2008 22:37:40, 3830, 709,  36.54,  11.08,   3.25
11/03/2008 22:38:40, 3830, 706,  38.68,  11.73,   3.24
11/03/2008 22:38:40, 3830, 707,  37.12,  11.25,   3.20
11/03/2008 22:38:40, 3830, 708,  36.38,  11.03,   3.23
11/03/2008 22:38:40, 3830, 709,  36.52,  11.08,   3.25
11/03/2008 22:39:39, 3830, 706,  38.65,  11.72,   3.24
11/03/2008 22:39:39, 3830, 707,  37.17,  11.26,   3.20
11/03/2008 22:39:39, 3830, 708,  36.40,  11.03,   3.23
11/03/2008 22:39:39, 3830, 709,  36.55,  11.08,   3.25
11/03/2008 22:40:40, 3830, 706,  38.63,  11.72,   3.24
11/03/2008 22:40:40, 3830, 707,  37.13,  11.25,   3.20
11/03/2008 22:40:40, 3830, 708,  36.38,  11.03,   3.23
11/03/2008 22:40:40, 3830, 709,  36.52,  11.08,   3.25
11/03/2008 22:41:40, 3830, 706,  38.56,  11.69,   3.24
11/03/2008 22:41:40, 3830, 707,  37.09,  11.24,   3.20
11/03/2008 22:41:40, 3830, 708,  36.39,  11.03,   3.23
11/03/2008 22:41:40, 3830, 709,  36.55,  11.08,   3.25
11/03/2008 22:42:39, 3830, 706,  38.61,  11.71,   3.24
11/03/2008 22:42:39, 3830, 707,  37.13,  11.25,   3.20
11/03/2008 22:42:40, 3830, 708,  36.38,  11.03,   3.23
11/03/2008 22:42:40, 3830, 709,  36.53,  11.08,   3.25
11/03/2008 22:43:40, 3830, 706,  38.60,  11.71,   3.24
11/03/2008 22:43:40, 3830, 707,  37.06,  11.23,   3.20
11/03/2008 22:43:40, 3830, 708,  36.41,  11.04,   3.22
11/03/2008 22:43:40, 3830, 709,  36.56,  11.09,   3.24
11/03/2008 22:44:39, 3830, 706,  38.62,  11.71,   3.24
11/03/2008 22:44:39, 3830, 707,  37.06,  11.23,   3.20
11/03/2008 22:44:39, 3830, 708,  36.39,  11.03,   3.22
11/03/2008 22:44:39, 3830, 709,  36.52,  11.08,   3.24
11/03/2008 22:45:40, 3830, 706,  38.64,  11.72,   3.24
11/03/2008 22:45:40, 3830, 707,  36.99,  11.20,   3.20
11/03/2008 22:45:40, 3830, 708,  36.41,  11.04,   3.22
11/03/2008 22:45:40, 3830, 709,  36.56,  11.09,   3.24
11/03/2008 22:46:40, 3830, 706,  38.74,  11.75,   3.24
11/03/2008 22:46:40, 3830, 707,  37.00,  11.21,   3.20
11/03/2008 22:46:40, 3830, 708,  36.39,  11.03,   3.22
11/03/2008 22:46:40, 3830, 709,  36.53,  11.08,   3.24
11/03/2008 22:47:39, 3830, 706,  38.69,  11.73,   3.24
11/03/2008 22:47:39, 3830, 707,  36.94,  11.19,   3.19
11/03/2008 22:47:39, 3830, 708,  36.41,  11.04,   3.22
11/03/2008 22:47:39, 3830, 709,  36.56,  11.09,   3.24
11/03/2008 22:48:39, 3830, 706,  38.77,  11.75,   3.24
11/03/2008 22:48:39, 3830, 707,  36.95,  11.19,   3.19
11/03/2008 22:48:39, 3830, 708,  36.39,  11.03,   3.22
11/03/2008 22:48:40, 3830, 709,  36.54,  11.08,   3.24
11/03/2008 22:49:40, 3830, 706,  38.75,  11.75,   3.23
11/03/2008 22:49:40, 3830, 707,  36.91,  11.18,   3.19
11/03/2008 22:49:40, 3830, 708,  36.42,  11.04,   3.22
11/03/2008 22:49:40, 3830, 709,  36.57,  11.09,   3.24
11/03/2008 22:50:40, 3830, 706,  38.81,  11.77,   3.23
11/03/2008 22:50:40, 3830, 707,  36.93,  11.18,   3.19
11/03/2008 22:50:40, 3830, 708,  36.40,  11.03,   3.22
11/03/2008 22:50:40, 3830, 709,  36.54,  11.08,   3.24
11/03/2008 22:51:39, 3830, 706,  38.77,  11.75,   3.23
11/03/2008 22:51:39, 3830, 707,  36.91,  11.18,   3.19
11/03/2008 22:51:39, 3830, 708,  36.41,  11.03,   3.22
11/03/2008 22:51:39, 3830, 709,  36.57,  11.09,   3.24
11/03/2008 22:52:40, 3830, 706,  38.76,  11.75,   3.23
11/03/2008 22:52:40, 3830, 707,  36.96,  11.19,   3.19
11/03/2008 22:52:40, 3830, 708,  36.40,  11.03,   3.22
11/03/2008 22:52:40, 3830, 709,  36.55,  11.08,   3.24
11/03/2008 22:53:40, 3830, 706,  38.73,  11.74,   3.23
11/03/2008 22:53:40, 3830, 707,  36.98,  11.20,   3.19
11/03/2008 22:53:40, 3830, 708,  36.42,  11.04,   3.21
11/03/2008 22:53:40, 3830, 709,  36.57,  11.09,   3.23
11/03/2008 22:54:40, 3830, 706,  38.78,  11.76,   3.23
11/03/2008 22:54:40, 3830, 707,  37.02,  11.21,   3.19
11/03/2008 22:54:40, 3830, 708,  36.40,  11.03,   3.21
11/03/2008 22:54:40, 3830, 709,  36.55,  11.08,   3.23
11/03/2008 22:55:39, 3830, 706,  38.72,  11.74,   3.23
11/03/2008 22:55:39, 3830, 707,  37.07,  11.23,   3.19
11/03/2008 22:55:39, 3830, 708,  36.42,  11.04,   3.21
11/03/2008 22:55:39, 3830, 709,  36.57,  11.09,   3.23
11/03/2008 22:56:40, 3830, 706,  38.84,  11.77,   3.23
11/03/2008 22:56:40, 3830, 707,  37.12,  11.24,   3.19
11/03/2008 22:56:40, 3830, 708,  36.39,  11.03,   3.21
11/03/2008 22:56:40, 3830, 709,  36.55,  11.08,   3.23
11/03/2008 22:57:40, 3830, 706,  38.81,  11.76,   3.23
11/03/2008 22:57:40, 3830, 707,  37.16,  11.25,   3.19
11/03/2008 22:57:40, 3830, 708,  36.42,  11.04,   3.21
11/03/2008 22:57:40, 3830, 709,  36.58,  11.09,   3.23
11/03/2008 22:58:39, 3830, 706,  38.82,  11.77,   3.23
11/03/2008 22:58:39, 3830, 707,  37.19,  11.26,   3.18
11/03/2008 22:58:39, 3830, 708,  36.40,  11.03,   3.21
11/03/2008 22:58:39, 3830, 709,  36.56,  11.08,   3.23
11/03/2008 22:59:40, 3830, 706,  38.78,  11.76,   3.23
11/03/2008 22:59:40, 3830, 707,  37.11,  11.24,   3.18
11/03/2008 22:59:40, 3830, 708,  36.42,  11.04,   3.21
11/03/2008 22:59:40, 3830, 709,  36.58,  11.09,   3.23
11/03/2008 23:00:40, 3830, 706,  38.76,  11.75,   3.23
11/03/2008 23:00:40, 3830, 707,  37.10,  11.23,   3.18
11/03/2008 23:00:40, 3830, 708,  36.41,  11.03,   3.21
11/03/2008 23:00:40, 3830, 709,  36.56,  11.08,   3.23
11/03/2008 23:01:39, 3830, 706,  38.72,  11.74,   3.22
11/03/2008 23:01:39, 3830, 707,  37.02,  11.21,   3.18
11/03/2008 23:01:39, 3830, 708,  36.42,  11.03,   3.21
11/03/2008 23:01:39, 3830, 709,  36.58,  11.09,   3.23
11/03/2008 23:02:39, 3830, 706,  38.77,  11.75,   3.22
11/03/2008 23:02:39, 3830, 707,  37.00,  11.20,   3.18
11/03/2008 23:02:39, 3830, 708,  36.40,  11.03,   3.21
11/03/2008 23:02:39, 3830, 709,  36.56,  11.08,   3.23
11/03/2008 23:03:40, 3830, 706,  38.78,  11.75,   3.22
11/03/2008 23:03:40, 3830, 707,  36.94,  11.18,   3.18
11/03/2008 23:03:40, 3830, 708,  36.43,  11.04,   3.21
11/03/2008 23:03:40, 3830, 709,  36.59,  11.09,   3.23
11/03/2008 23:04:40, 3830, 706,  38.73,  11.74,   3.22
11/03/2008 23:04:40, 3830, 707,  36.93,  11.18,   3.18
11/03/2008 23:04:40, 3830, 708,  36.40,  11.03,   3.21
11/03/2008 23:04:40, 3830, 709,  36.56,  11.08,   3.23
11/03/2008 23:05:39, 3830, 706,  38.74,  11.74,   3.22
11/03/2008 23:05:39, 3830, 707,  36.95,  11.19,   3.18
11/03/2008 23:05:39, 3830, 708,  36.43,  11.04,   3.21
11/03/2008 23:05:39, 3830, 709,  36.59,  11.09,   3.22
11/03/2008 23:06:39, 3830, 706,  38.72,  11.74,   3.22
11/03/2008 23:06:39, 3830, 707,  36.92,  11.18,   3.18
11/03/2008 23:06:39, 3830, 708,  36.42,  11.03,   3.21
11/03/2008 23:06:40, 3830, 709,  36.57,  11.09,   3.22
11/03/2008 23:07:40, 3830, 706,  38.63,  11.71,   3.22
11/03/2008 23:07:40, 3830, 707,  36.92,  11.18,   3.18
11/03/2008 23:07:40, 3830, 708,  36.44,  11.04,   3.20
11/03/2008 23:07:40, 3830, 709,  36.60,  11.09,   3.22
11/03/2008 23:08:40, 3830, 706,  38.67,  11.72,   3.22
11/03/2008 23:08:40, 3830, 707,  36.99,  11.20,   3.18
11/03/2008 23:08:40, 3830, 708,  36.42,  11.03,   3.20
11/03/2008 23:08:40, 3830, 709,  36.57,  11.08,   3.22
11/03/2008 23:09:39, 3830, 706,  38.63,  11.71,   3.22
11/03/2008 23:09:39, 3830, 707,  36.97,  11.19,   3.18
11/03/2008 23:09:39, 3830, 708,  36.43,  11.04,   3.20
11/03/2008 23:09:39, 3830, 709,  36.60,  11.09,   3.22
11/03/2008 23:10:39, 3830, 706,  38.58,  11.69,   3.22
11/03/2008 23:10:40, 3830, 707,  37.06,  11.22,   3.18
11/03/2008 23:10:40, 3830, 708,  36.42,  11.03,   3.20
11/03/2008 23:10:40, 3830, 709,  36.58,  11.09,   3.22
11/03/2008 23:11:40, 3830, 706,  38.54,  11.68,   3.21
11/03/2008 23:11:40, 3830, 707,  37.01,  11.20,   3.17
11/03/2008 23:11:40, 3830, 708,  36.43,  11.04,   3.20
11/03/2008 23:11:40, 3830, 709,  36.61,  11.10,   3.22
11/03/2008 23:12:40, 3830, 706,  38.64,  11.71,   3.21
11/03/2008 23:12:40, 3830, 707,  37.05,  11.22,   3.17
11/03/2008 23:12:40, 3830, 708,  36.43,  11.04,   3.20
11/03/2008 23:12:40, 3830, 709,  36.58,  11.09,   3.22
11/03/2008 23:13:39, 3830, 706,  38.58,  11.69,   3.21
11/03/2008 23:13:39, 3830, 707,  37.00,  11.20,   3.17
11/03/2008 23:13:39, 3830, 708,  36.44,  11.04,   3.20
11/03/2008 23:13:39, 3830, 709,  36.60,  11.09,   3.22
11/03/2008 23:14:39, 3830, 706,  38.58,  11.69,   3.21
11/03/2008 23:14:40, 3830, 707,  37.03,  11.21,   3.17
11/03/2008 23:14:40, 3830, 708,  36.43,  11.03,   3.20
11/03/2008 23:14:40, 3830, 709,  36.59,  11.09,   3.22
11/03/2008 23:15:40, 3830, 706,  38.53,  11.68,   3.21
11/03/2008 23:15:40, 3830, 707,  36.97,  11.19,   3.17
11/03/2008 23:15:40, 3830, 708,  36.44,  11.04,   3.20
11/03/2008 23:15:40, 3830, 709,  36.61,  11.10,   3.22
11/03/2008 23:16:40, 3830, 706,  38.60,  11.70,   3.21
11/03/2008 23:16:40, 3830, 707,  37.06,  11.22,   3.17
11/03/2008 23:16:40, 3830, 708,  36.42,  11.03,   3.20
11/03/2008 23:16:40, 3830, 709,  36.59,  11.09,   3.22
11/03/2008 23:17:39, 3830, 706,  38.57,  11.69,   3.21
11/03/2008 23:17:39, 3830, 707,  37.06,  11.22,   3.17
11/03/2008 23:17:39, 3830, 708,  36.44,  11.04,   3.20
11/03/2008 23:17:39, 3830, 709,  36.62,  11.10,   3.22
11/03/2008 23:18:40, 3830, 706,  38.59,  11.69,   3.21
11/03/2008 23:18:40, 3830, 707,  37.09,  11.23,   3.17
11/03/2008 23:18:40, 3830, 708,  36.42,  11.03,   3.20
11/03/2008 23:18:40, 3830, 709,  36.60,  11.09,   3.22
11/03/2008 23:19:40, 3830, 706,  38.55,  11.68,   3.21
11/03/2008 23:19:40, 3830, 707,  37.01,  11.20,   3.17
11/03/2008 23:19:40, 3830, 708,  36.45,  11.04,   3.20
11/03/2008 23:19:40, 3830, 709,  36.63,  11.10,   3.21
11/03/2008 23:20:39, 3830, 706,  38.59,  11.69,   3.21
11/03/2008 23:20:39, 3830, 707,  36.99,  11.20,   3.17
11/03/2008 23:20:39, 3830, 708,  36.43,  11.04,   3.19
11/03/2008 23:20:39, 3830, 709,  36.61,  11.09,   3.21
11/03/2008 23:21:40, 3830, 706,  38.59,  11.69,   3.21
11/03/2008 23:21:40, 3830, 707,  36.99,  11.20,   3.17
11/03/2008 23:21:40, 3830, 708,  36.45,  11.04,   3.19
11/03/2008 23:21:40, 3830, 709,  36.64,  11.10,   3.21
11/03/2008 23:22:40, 3830, 706,  38.58,  11.69,   3.21
11/03/2008 23:22:40, 3830, 707,  36.98,  11.19,   3.17
11/03/2008 23:22:40, 3830, 708,  36.44,  11.04,   3.19
11/03/2008 23:22:40, 3830, 709,  36.60,  11.09,   3.21
11/03/2008 23:23:39, 3830, 706,  38.55,  11.68,   3.21
11/03/2008 23:23:39, 3830, 707,  36.99,  11.19,   3.17
11/03/2008 23:23:39, 3830, 708,  36.45,  11.04,   3.19
11/03/2008 23:23:40, 3830, 709,  36.63,  11.10,   3.21
11/03/2008 23:24:40, 3830, 706,  38.60,  11.70,   3.21
11/03/2008 23:24:40, 3830, 707,  37.02,  11.21,   3.17
11/03/2008 23:24:40, 3830, 708,  36.43,  11.03,   3.19
11/03/2008 23:24:40, 3830, 709,  36.61,  11.09,   3.21
11/03/2008 23:25:40, 3830, 706,  38.64,  11.71,   3.21
11/03/2008 23:25:40, 3830, 707,  36.97,  11.19,   3.17
11/03/2008 23:25:40, 3830, 708,  36.45,  11.04,   3.19
11/03/2008 23:25:40, 3830, 709,  36.64,  11.10,   3.21
11/03/2008 23:26:39, 3830, 706,  38.67,  11.72,   3.21
11/03/2008 23:26:39, 3830, 707,  36.99,  11.20,   3.16
11/03/2008 23:26:39, 3830, 708,  36.43,  11.04,   3.19
11/03/2008 23:26:39, 3830, 709,  36.61,  11.09,   3.21
11/03/2008 23:27:39, 3830, 706,  38.66,  11.71,   3.21
11/03/2008 23:27:39, 3830, 707,  36.96,  11.19,   3.16
11/03/2008 23:27:40, 3830, 708,  36.45,  11.04,   3.19
11/03/2008 23:27:40, 3830, 709,  36.64,  11.10,   3.21
11/03/2008 23:28:40, 3830, 706,  38.59,  11.69,   3.21
11/03/2008 23:28:40, 3830, 707,  37.00,  11.20,   3.16
11/03/2008 23:28:40, 3830, 708,  36.43,  11.03,   3.19
11/03/2008 23:28:40, 3830, 709,  36.62,  11.09,   3.21
11/03/2008 23:29:40, 3830, 706,  38.59,  11.69,   3.20
11/03/2008 23:29:40, 3830, 707,  36.95,  11.18,   3.16
11/03/2008 23:29:40, 3830, 708,  36.46,  11.04,   3.19
11/03/2008 23:29:40, 3830, 709,  36.64,  11.10,   3.21
11/03/2008 23:30:39, 3830, 706,  38.64,  11.71,   3.20
11/03/2008 23:30:39, 3830, 707,  36.96,  11.19,   3.16
11/03/2008 23:30:39, 3830, 708,  36.44,  11.04,   3.19
11/03/2008 23:30:39, 3830, 709,  36.62,  11.10,   3.21
11/03/2008 23:31:40, 3830, 706,  38.64,  11.71,   3.20
11/03/2008 23:31:40, 3830, 707,  36.96,  11.19,   3.16
11/03/2008 23:31:40, 3830, 708,  36.46,  11.04,   3.19
11/03/2008 23:31:40, 3830, 709,  36.64,  11.10,   3.21
11/03/2008 23:32:40, 3830, 706,  38.69,  11.72,   3.20
11/03/2008 23:32:40, 3830, 707,  36.97,  11.19,   3.16
11/03/2008 23:32:40, 3830, 708,  36.44,  11.04,   3.19
11/03/2008 23:32:40, 3830, 709,  36.63,  11.10,   3.21
11/03/2008 23:33:39, 3830, 706,  38.65,  11.71,   3.20
11/03/2008 23:33:39, 3830, 707,  36.96,  11.19,   3.16
11/03/2008 23:33:39, 3830, 708,  36.46,  11.04,   3.19
11/03/2008 23:33:39, 3830, 709,  36.65,  11.10,   3.21
11/03/2008 23:34:40, 3830, 706,  38.64,  11.71,   3.20
11/03/2008 23:34:40, 3830, 707,  37.00,  11.20,   3.16
11/03/2008 23:34:40, 3830, 708,  36.45,  11.04,   3.19
11/03/2008 23:34:40, 3830, 709,  36.63,  11.10,   3.21
11/03/2008 23:35:40, 3830, 706,  38.60,  11.69,   3.20
11/03/2008 23:35:40, 3830, 707,  36.96,  11.18,   3.16
11/03/2008 23:35:40, 3830, 708,  36.47,  11.04,   3.19
11/03/2008 23:35:40, 3830, 709,  36.65,  11.11,   3.21
11/03/2008 23:36:39, 3830, 706,  38.57,  11.69,   3.20
11/03/2008 23:36:39, 3830, 707,  36.96,  11.19,   3.16
11/03/2008 23:36:39, 3830, 708,  36.45,  11.04,   3.19
11/03/2008 23:36:39, 3830, 709,  36.63,  11.10,   3.20
11/03/2008 23:37:40, 3830, 706,  38.56,  11.68,   3.20
11/03/2008 23:37:40, 3830, 707,  36.97,  11.19,   3.16
11/03/2008 23:37:40, 3830, 708,  36.47,  11.04,   3.19
11/03/2008 23:37:40, 3830, 709,  36.66,  11.11,   3.20
11/03/2008 23:38:40, 3830, 706,  38.59,  11.69,   3.20
11/03/2008 23:38:40, 3830, 707,  37.04,  11.21,   3.16
11/03/2008 23:38:40, 3830, 708,  36.45,  11.04,   3.19
11/03/2008 23:38:40, 3830, 709,  36.63,  11.10,   3.20
11/03/2008 23:39:39, 3830, 706,  38.60,  11.69,   3.20
11/03/2008 23:39:39, 3830, 707,  37.03,  11.20,   3.16
11/03/2008 23:39:39, 3830, 708,  36.48,  11.05,   3.19
11/03/2008 23:39:39, 3830, 709,  36.66,  11.11,   3.20
11/03/2008 23:40:40, 3830, 706,  38.59,  11.69,   3.20
11/03/2008 23:40:40, 3830, 707,  37.09,  11.22,   3.16
11/03/2008 23:40:40, 3830, 708,  36.45,  11.04,   3.19
11/03/2008 23:40:40, 3830, 709,  36.64,  11.10,   3.20
11/03/2008 23:41:40, 3830, 706,  38.52,  11.67,   3.20
11/03/2008 23:41:40, 3830, 707,  37.03,  11.21,   3.16
11/03/2008 23:41:40, 3830, 708,  36.47,  11.04,   3.19
11/03/2008 23:41:40, 3830, 709,  36.66,  11.11,   3.20
11/03/2008 23:42:39, 3830, 706,  38.45,  11.65,   3.20
11/03/2008 23:42:39, 3830, 707,  37.05,  11.21,   3.16
11/03/2008 23:42:39, 3830, 708,  36.46,  11.04,   3.19
11/03/2008 23:42:39, 3830, 709,  36.64,  11.10,   3.20
11/03/2008 23:43:40, 3830, 706,  38.48,  11.66,   3.20
11/03/2008 23:43:40, 3830, 707,  36.97,  11.19,   3.16
11/03/2008 23:43:40, 3830, 708,  36.47,  11.04,   3.19
11/03/2008 23:43:40, 3830, 709,  36.67,  11.11,   3.20
11/03/2008 23:44:40, 3830, 706,  38.54,  11.67,   3.20
11/03/2008 23:44:40, 3830, 707,  37.01,  11.20,   3.16
11/03/2008 23:44:40, 3830, 708,  36.46,  11.04,   3.19
11/03/2008 23:44:40, 3830, 709,  36.64,  11.10,   3.20
11/03/2008 23:45:39, 3830, 706,  38.55,  11.68,   3.20
11/03/2008 23:45:39, 3830, 707,  36.94,  11.18,   3.16
11/03/2008 23:45:39, 3830, 708,  36.47,  11.04,   3.19
11/03/2008 23:45:39, 3830, 709,  36.67,  11.11,   3.20
11/03/2008 23:46:39, 3830, 706,  38.61,  11.70,   3.20
11/03/2008 23:46:40, 3830, 707,  36.91,  11.17,   3.16
11/03/2008 23:46:40, 3830, 708,  36.45,  11.04,   3.19
11/03/2008 23:46:40, 3830, 709,  36.64,  11.10,   3.20
11/03/2008 23:47:40, 3830, 706,  38.56,  11.68,   3.20
11/03/2008 23:47:40, 3830, 707,  36.86,  11.15,   3.16
11/03/2008 23:47:40, 3830, 708,  36.47,  11.05,   3.19
11/03/2008 23:47:40, 3830, 709,  36.67,  11.11,   3.20
11/03/2008 23:48:40, 3830, 706,  38.57,  11.68,   3.20
11/03/2008 23:48:40, 3830, 707,  36.86,  11.16,   3.16
11/03/2008 23:48:40, 3830, 708,  36.46,  11.04,   3.19
11/03/2008 23:48:41, 3830, 709,  36.64,  11.10,   3.20
11/03/2008 23:49:39, 3830, 706,  38.56,  11.68,   3.20
11/03/2008 23:49:39, 3830, 707,  36.84,  11.15,   3.16
11/03/2008 23:49:39, 3830, 708,  36.47,  11.05,   3.19
11/03/2008 23:49:39, 3830, 709,  36.66,  11.11,   3.20
11/03/2008 23:50:40, 3830, 706,  38.67,  11.72,   3.20
11/03/2008 23:50:40, 3830, 707,  36.88,  11.16,   3.16
11/03/2008 23:50:40, 3830, 708,  36.46,  11.04,   3.19
11/03/2008 23:50:40, 3830, 709,  36.65,  11.10,   3.20
11/03/2008 23:51:40, 3830, 706,  38.63,  11.70,   3.20
11/03/2008 23:51:40, 3830, 707,  36.85,  11.15,   3.16
11/03/2008 23:51:40, 3830, 708,  36.48,  11.05,   3.19
11/03/2008 23:51:40, 3830, 709,  36.68,  11.11,   3.20
11/03/2008 23:52:39, 3830, 706,  38.62,  11.70,   3.20
11/03/2008 23:52:39, 3830, 707,  36.88,  11.16,   3.16
11/03/2008 23:52:39, 3830, 708,  36.46,  11.04,   3.19
11/03/2008 23:52:39, 3830, 709,  36.65,  11.10,   3.20
11/03/2008 23:53:40, 3830, 706,  38.61,  11.70,   3.20
11/03/2008 23:53:40, 3830, 707,  36.83,  11.15,   3.16
11/03/2008 23:53:40, 3830, 708,  36.49,  11.05,   3.19
11/03/2008 23:53:40, 3830, 709,  36.68,  11.11,   3.20
11/03/2008 23:54:40, 3830, 706,  38.64,  11.71,   3.20
11/03/2008 23:54:40, 3830, 707,  36.85,  11.15,   3.16
11/03/2008 23:54:40, 3830, 708,  36.46,  11.04,   3.19
11/03/2008 23:54:40, 3830, 709,  36.65,  11.10,   3.20
11/03/2008 23:55:39, 3830, 706,  38.61,  11.70,   3.20
11/03/2008 23:55:39, 3830, 707,  36.81,  11.14,   3.16
11/03/2008 23:55:40, 3830, 708,  36.47,  11.05,   3.19
11/03/2008 23:55:40, 3830, 709,  36.68,  11.11,   3.20
11/03/2008 23:56:40, 3830, 706,  38.60,  11.69,   3.20
11/03/2008 23:56:40, 3830, 707,  36.85,  11.15,   3.16
11/03/2008 23:56:40, 3830, 708,  36.46,  11.04,   3.19
11/03/2008 23:56:40, 3830, 709,  36.65,  11.10,   3.20
11/03/2008 23:57:40, 3830, 706,  38.53,  11.67,   3.20
11/03/2008 23:57:40, 3830, 707,  36.83,  11.14,   3.16
11/03/2008 23:57:40, 3830, 708,  36.48,  11.05,   3.19
11/03/2008 23:57:40, 3830, 709,  36.68,  11.11,   3.20
11/03/2008 23:58:39, 3830, 706,  38.60,  11.69,   3.20
11/03/2008 23:58:39, 3830, 707,  36.87,  11.16,   3.16
11/03/2008 23:58:39, 3830, 708,  36.47,  11.04,   3.19
11/03/2008 23:58:39, 3830, 709,  36.66,  11.11,   3.20
11/03/2008 23:59:39, 3830, 706,  38.53,  11.67,   3.20
11/03/2008 23:59:40, 3830, 707,  36.84,  11.15,   3.16
11/03/2008 23:59:40, 3830, 708,  36.49,  11.05,   3.19
11/03/2008 23:59:40, 3830, 709,  36.69,  11.12,   3.20
11/04/2008 00:00:40, 3830, 706,  38.52,  11.67,   3.20
11/04/2008 00:00:40, 3830, 707,  36.87,  11.16,   3.16
11/04/2008 00:00:40, 3830, 708,  36.47,  11.04,   3.19
11/04/2008 00:00:40, 3830, 709,  36.66,  11.11,   3.20
11/04/2008 00:01:40, 3830, 706,  38.49,  11.66,   3.20
11/04/2008 00:01:40, 3830, 707,  36.84,  11.15,   3.16
11/04/2008 00:01:40, 3830, 708,  36.49,  11.05,   3.19
11/04/2008 00:01:40, 3830, 709,  36.69,  11.12,   3.20
11/04/2008 00:02:39, 3830, 706,  38.48,  11.66,   3.20
11/04/2008 00:02:39, 3830, 707,  36.87,  11.16,   3.16
11/04/2008 00:02:39, 3830, 708,  36.47,  11.04,   3.19
11/04/2008 00:02:39, 3830, 709,  36.67,  11.11,   3.21
11/04/2008 00:03:40, 3830, 706,  38.46,  11.65,   3.20
11/04/2008 00:03:40, 3830, 707,  36.85,  11.15,   3.16
11/04/2008 00:03:40, 3830, 708,  36.49,  11.05,   3.19
11/04/2008 00:03:40, 3830, 709,  36.69,  11.12,   3.21
11/04/2008 00:04:40, 3830, 706,  38.49,  11.66,   3.20
11/04/2008 00:04:40, 3830, 707,  36.82,  11.14,   3.16
11/04/2008 00:04:40, 3830, 708,  36.47,  11.04,   3.19
11/04/2008 00:04:40, 3830, 709,  36.67,  11.11,   3.21
11/04/2008 00:05:39, 3830, 706,  38.49,  11.66,   3.20
11/04/2008 00:05:39, 3830, 707,  36.77,  11.13,   3.16
11/04/2008 00:05:39, 3830, 708,  36.49,  11.05,   3.19
11/04/2008 00:05:39, 3830, 709,  36.69,  11.12,   3.21
11/04/2008 00:06:40, 3830, 706,  38.51,  11.67,   3.20
11/04/2008 00:06:40, 3830, 707,  36.75,  11.12,   3.16
11/04/2008 00:06:40, 3830, 708,  36.48,  11.05,   3.19
11/04/2008 00:06:40, 3830, 709,  36.67,  11.11,   3.21
11/04/2008 00:07:40, 3830, 706,  38.47,  11.65,   3.20
11/04/2008 00:07:40, 3830, 707,  36.72,  11.11,   3.16
11/04/2008 00:07:40, 3830, 708,  36.49,  11.05,   3.19
11/04/2008 00:07:40, 3830, 709,  36.70,  11.12,   3.21
11/04/2008 00:08:39, 3830, 706,  38.49,  11.66,   3.20
11/04/2008 00:08:39, 3830, 707,  36.74,  11.12,   3.16
11/04/2008 00:08:39, 3830, 708,  36.48,  11.05,   3.19
11/04/2008 00:08:39, 3830, 709,  36.67,  11.11,   3.21
11/04/2008 00:09:40, 3830, 706,  38.46,  11.65,   3.20
11/04/2008 00:09:40, 3830, 707,  36.72,  11.11,   3.16
11/04/2008 00:09:40, 3830, 708,  36.51,  11.06,   3.19
11/04/2008 00:09:40, 3830, 709,  36.70,  11.12,   3.21
11/04/2008 00:10:40, 3830, 706,  38.49,  11.66,   3.20
11/04/2008 00:10:40, 3830, 707,  36.73,  11.11,   3.16
11/04/2008 00:10:40, 3830, 708,  36.48,  11.05,   3.19
11/04/2008 00:10:40, 3830, 709,  36.68,  11.11,   3.21
11/04/2008 00:11:39, 3830, 706,  38.45,  11.65,   3.20
11/04/2008 00:11:39, 3830, 707,  36.73,  11.12,   3.16
11/04/2008 00:11:39, 3830, 708,  36.50,  11.05,   3.19
11/04/2008 00:11:39, 3830, 709,  36.71,  11.12,   3.21
11/04/2008 00:12:40, 3830, 706,  38.44,  11.65,   3.20
11/04/2008 00:12:40, 3830, 707,  36.73,  11.12,   3.16
11/04/2008 00:12:40, 3830, 708,  36.48,  11.05,   3.19
11/04/2008 00:12:40, 3830, 709,  36.68,  11.11,   3.21
11/04/2008 00:13:40, 3830, 706,  38.41,  11.64,   3.20
11/04/2008 00:13:40, 3830, 707,  36.71,  11.11,   3.16
11/04/2008 00:13:40, 3830, 708,  36.50,  11.05,   3.19
11/04/2008 00:13:40, 3830, 709,  36.71,  11.12,   3.21
11/04/2008 00:14:39, 3830, 706,  38.40,  11.63,   3.20
11/04/2008 00:14:39, 3830, 707,  36.71,  11.11,   3.16
11/04/2008 00:14:39, 3830, 708,  36.48,  11.05,   3.19
11/04/2008 00:14:39, 3830, 709,  36.69,  11.12,   3.21
11/04/2008 00:15:40, 3830, 706,  38.37,  11.62,   3.20
11/04/2008 00:15:40, 3830, 707,  36.70,  11.11,   3.16
11/04/2008 00:15:40, 3830, 708,  36.51,  11.06,   3.19
11/04/2008 00:15:40, 3830, 709,  36.71,  11.12,   3.21
11/04/2008 00:16:40, 3830, 706,  38.40,  11.63,   3.20
11/04/2008 00:16:40, 3830, 707,  36.75,  11.12,   3.16
11/04/2008 00:16:40, 3830, 708,  36.49,  11.05,   3.19
11/04/2008 00:16:40, 3830, 709,  36.68,  11.11,   3.21
11/04/2008 00:17:39, 3830, 706,  38.43,  11.64,   3.20
11/04/2008 00:17:39, 3830, 707,  36.77,  11.13,   3.16
11/04/2008 00:17:39, 3830, 708,  36.51,  11.06,   3.19
11/04/2008 00:17:39, 3830, 709,  36.72,  11.12,   3.21
11/04/2008 00:18:39, 3830, 706,  38.49,  11.66,   3.20
11/04/2008 00:18:40, 3830, 707,  36.82,  11.14,   3.16
11/04/2008 00:18:40, 3830, 708,  36.50,  11.05,   3.19
11/04/2008 00:18:40, 3830, 709,  36.69,  11.12,   3.21
11/04/2008 00:19:40, 3830, 706,  38.48,  11.66,   3.20
11/04/2008 00:19:40, 3830, 707,  36.82,  11.14,   3.16
11/04/2008 00:19:40, 3830, 708,  36.51,  11.06,   3.19
11/04/2008 00:19:40, 3830, 709,  36.72,  11.13,   3.21
11/04/2008 00:20:40, 3830, 706,  38.51,  11.67,   3.20
11/04/2008 00:20:40, 3830, 707,  36.86,  11.15,   3.16
11/04/2008 00:20:40, 3830, 708,  36.49,  11.05,   3.19
11/04/2008 00:20:40, 3830, 709,  36.69,  11.12,   3.21
11/04/2008 00:21:39, 3830, 706,  38.47,  11.66,   3.20
11/04/2008 00:21:39, 3830, 707,  36.84,  11.15,   3.16
11/04/2008 00:21:39, 3830, 708,  36.52,  11.06,   3.19
11/04/2008 00:21:39, 3830, 709,  36.72,  11.13,   3.21
11/04/2008 00:22:40, 3830, 706,  38.55,  11.68,   3.20
11/04/2008 00:22:40, 3830, 707,  36.83,  11.15,   3.16
11/04/2008 00:22:40, 3830, 708,  36.50,  11.05,   3.19
11/04/2008 00:22:40, 3830, 709,  36.70,  11.12,   3.21
11/04/2008 00:23:40, 3830, 706,  38.56,  11.68,   3.20
11/04/2008 00:23:40, 3830, 707,  36.81,  11.14,   3.16
11/04/2008 00:23:40, 3830, 708,  36.51,  11.06,   3.19
11/04/2008 00:23:40, 3830, 709,  36.73,  11.13,   3.21
11/04/2008 00:24:39, 3830, 706,  38.58,  11.69,   3.20
11/04/2008 00:24:39, 3830, 707,  36.81,  11.14,   3.16
11/04/2008 00:24:39, 3830, 708,  36.50,  11.05,   3.19
11/04/2008 00:24:39, 3830, 709,  36.71,  11.12,   3.21
11/04/2008 00:25:40, 3830, 706,  38.56,  11.68,   3.20
11/04/2008 00:25:40, 3830, 707,  36.80,  11.14,   3.16
11/04/2008 00:25:40, 3830, 708,  36.52,  11.06,   3.19
11/04/2008 00:25:40, 3830, 709,  36.73,  11.13,   3.20
11/04/2008 00:26:40, 3830, 706,  38.55,  11.68,   3.20
11/04/2008 00:26:40, 3830, 707,  36.81,  11.14,   3.16
11/04/2008 00:26:40, 3830, 708,  36.49,  11.05,   3.19
11/04/2008 00:26:40, 3830, 709,  36.71,  11.12,   3.20
11/04/2008 00:27:39, 3830, 706,  38.48,  11.66,   3.20
11/04/2008 00:27:39, 3830, 707,  36.73,  11.11,   3.16
11/04/2008 00:27:39, 3830, 708,  36.52,  11.06,   3.19
11/04/2008 00:27:40, 3830, 709,  36.74,  11.13,   3.20
11/04/2008 00:28:40, 3830, 706,  38.57,  11.68,   3.20
11/04/2008 00:28:40, 3830, 707,  36.73,  11.12,   3.16
11/04/2008 00:28:40, 3830, 708,  36.51,  11.06,   3.19
11/04/2008 00:28:40, 3830, 709,  36.71,  11.12,   3.20
11/04/2008 00:29:40, 3830, 706,  38.54,  11.67,   3.20
11/04/2008 00:29:40, 3830, 707,  36.72,  11.11,   3.16
11/04/2008 00:29:40, 3830, 708,  36.52,  11.06,   3.19
11/04/2008 00:29:40, 3830, 709,  36.74,  11.13,   3.20
11/04/2008 00:30:39, 3830, 706,  38.54,  11.68,   3.20
11/04/2008 00:30:39, 3830, 707,  36.74,  11.12,   3.16
11/04/2008 00:30:39, 3830, 708,  36.51,  11.06,   3.18
11/04/2008 00:30:39, 3830, 709,  36.72,  11.13,   3.20
11/04/2008 00:31:39, 3830, 706,  38.48,  11.66,   3.20
11/04/2008 00:31:40, 3830, 707,  36.71,  11.11,   3.16
11/04/2008 00:31:40, 3830, 708,  36.52,  11.06,   3.18
11/04/2008 00:31:40, 3830, 709,  36.75,  11.13,   3.20
11/04/2008 00:32:40, 3830, 706,  38.49,  11.66,   3.20
11/04/2008 00:32:40, 3830, 707,  36.74,  11.12,   3.16
11/04/2008 00:32:40, 3830, 708,  36.51,  11.06,   3.18
11/04/2008 00:32:40, 3830, 709,  36.72,  11.13,   3.20
11/04/2008 00:33:39, 3830, 706,  38.43,  11.64,   3.20
11/04/2008 00:33:39, 3830, 707,  36.72,  11.11,   3.16
11/04/2008 00:33:39, 3830, 708,  36.53,  11.06,   3.18
11/04/2008 00:33:39, 3830, 709,  36.75,  11.13,   3.20
11/04/2008 00:34:40, 3830, 706,  38.48,  11.66,   3.20
11/04/2008 00:34:40, 3830, 707,  36.76,  11.12,   3.15
11/04/2008 00:34:40, 3830, 708,  36.51,  11.06,   3.18
11/04/2008 00:34:40, 3830, 709,  36.73,  11.13,   3.20
11/04/2008 00:35:40, 3830, 706,  38.47,  11.65,   3.20
11/04/2008 00:35:40, 3830, 707,  36.75,  11.12,   3.15
11/04/2008 00:35:40, 3830, 708,  36.52,  11.06,   3.18
11/04/2008 00:35:40, 3830, 709,  36.76,  11.13,   3.20
11/04/2008 00:36:39, 3830, 706,  38.50,  11.66,   3.20
11/04/2008 00:36:39, 3830, 707,  36.80,  11.13,   3.15
11/04/2008 00:36:39, 3830, 708,  36.51,  11.06,   3.18
11/04/2008 00:36:39, 3830, 709,  36.73,  11.13,   3.20
11/04/2008 00:37:40, 3830, 706,  38.45,  11.65,   3.20
11/04/2008 00:37:40, 3830, 707,  36.81,  11.14,   3.15
11/04/2008 00:37:40, 3830, 708,  36.52,  11.06,   3.18
11/04/2008 00:37:40, 3830, 709,  36.75,  11.13,   3.20
11/04/2008 00:38:40, 3830, 706,  38.51,  11.67,   3.20
11/04/2008 00:38:40, 3830, 707,  36.86,  11.15,   3.15
11/04/2008 00:38:40, 3830, 708,  36.51,  11.06,   3.18
11/04/2008 00:38:40, 3830, 709,  36.73,  11.13,   3.20
11/04/2008 00:39:39, 3830, 706,  38.50,  11.66,   3.20
11/04/2008 00:39:39, 3830, 707,  36.83,  11.14,   3.15
11/04/2008 00:39:39, 3830, 708,  36.53,  11.06,   3.18
11/04/2008 00:39:39, 3830, 709,  36.76,  11.14,   3.20
11/04/2008 00:40:39, 3830, 706,  38.45,  11.65,   3.20
11/04/2008 00:40:40, 3830, 707,  36.84,  11.15,   3.15
11/04/2008 00:40:40, 3830, 708,  36.52,  11.06,   3.18
11/04/2008 00:40:40, 3830, 709,  36.73,  11.13,   3.20
11/04/2008 00:41:40, 3830, 706,  38.41,  11.63,   3.20
11/04/2008 00:41:40, 3830, 707,  36.79,  11.13,   3.15
11/04/2008 00:41:40, 3830, 708,  36.54,  11.06,   3.18
11/04/2008 00:41:40, 3830, 709,  36.76,  11.14,   3.20
11/04/2008 00:42:39, 3830, 706,  38.40,  11.63,   3.20
11/04/2008 00:42:39, 3830, 707,  36.82,  11.14,   3.15
11/04/2008 00:42:39, 3830, 708,  36.52,  11.06,   3.18
11/04/2008 00:42:39, 3830, 709,  36.74,  11.13,   3.20
11/04/2008 00:43:40, 3830, 706,  38.41,  11.63,   3.19
11/04/2008 00:43:40, 3830, 707,  36.81,  11.14,   3.15
11/04/2008 00:43:40, 3830, 708,  36.54,  11.06,   3.18
11/04/2008 00:43:40, 3830, 709,  36.76,  11.14,   3.20
11/04/2008 00:44:40, 3830, 706,  38.47,  11.65,   3.19
11/04/2008 00:44:40, 3830, 707,  36.83,  11.14,   3.15
11/04/2008 00:44:40, 3830, 708,  36.52,  11.06,   3.18
11/04/2008 00:44:40, 3830, 709,  36.74,  11.13,   3.20
11/04/2008 00:45:39, 3830, 706,  38.49,  11.66,   3.19
11/04/2008 00:45:39, 3830, 707,  36.78,  11.13,   3.15
11/04/2008 00:45:39, 3830, 708,  36.54,  11.06,   3.18
11/04/2008 00:45:39, 3830, 709,  36.76,  11.13,   3.20
11/04/2008 00:46:40, 3830, 706,  38.50,  11.66,   3.19
11/04/2008 00:46:40, 3830, 707,  36.82,  11.14,   3.15
11/04/2008 00:46:40, 3830, 708,  36.53,  11.06,   3.18
11/04/2008 00:46:40, 3830, 709,  36.75,  11.13,   3.20
11/04/2008 00:47:40, 3830, 706,  38.48,  11.66,   3.19
11/04/2008 00:47:40, 3830, 707,  36.80,  11.13,   3.15
11/04/2008 00:47:40, 3830, 708,  36.54,  11.06,   3.18
11/04/2008 00:47:40, 3830, 709,  36.77,  11.14,   3.19
11/04/2008 00:48:39, 3830, 706,  38.48,  11.65,   3.19
11/04/2008 00:48:39, 3830, 707,  36.82,  11.14,   3.15
11/04/2008 00:48:39, 3830, 708,  36.52,  11.06,   3.18
11/04/2008 00:48:39, 3830, 709,  36.75,  11.13,   3.19
11/04/2008 00:49:39, 3830, 706,  38.47,  11.65,   3.19
11/04/2008 00:49:40, 3830, 707,  36.80,  11.13,   3.15
11/04/2008 00:49:40, 3830, 708,  36.55,  11.07,   3.18
11/04/2008 00:49:40, 3830, 709,  36.77,  11.14,   3.19
11/04/2008 00:50:40, 3830, 706,  38.49,  11.66,   3.19
11/04/2008 00:50:40, 3830, 707,  36.83,  11.14,   3.15
11/04/2008 00:50:40, 3830, 708,  36.53,  11.06,   3.18
11/04/2008 00:50:40, 3830, 709,  36.75,  11.13,   3.19
11/04/2008 00:51:39, 3830, 706,  38.41,  11.63,   3.19
11/04/2008 00:51:39, 3830, 707,  36.82,  11.14,   3.15
11/04/2008 00:51:39, 3830, 708,  36.55,  11.07,   3.18
11/04/2008 00:51:39, 3830, 709,  36.77,  11.14,   3.19
11/04/2008 00:52:40, 3830, 706,  38.44,  11.64,   3.19
11/04/2008 00:52:40, 3830, 707,  36.83,  11.14,   3.15
11/04/2008 00:52:40, 3830, 708,  36.54,  11.06,   3.18
11/04/2008 00:52:40, 3830, 709,  36.75,  11.13,   3.19
11/04/2008 00:53:40, 3830, 706,  38.40,  11.63,   3.19
11/04/2008 00:53:40, 3830, 707,  36.82,  11.14,   3.15
11/04/2008 00:53:40, 3830, 708,  36.55,  11.07,   3.18
11/04/2008 00:53:40, 3830, 709,  36.77,  11.14,   3.19
11/04/2008 00:54:39, 3830, 706,  38.43,  11.64,   3.19
11/04/2008 00:54:39, 3830, 707,  36.89,  11.16,   3.15
11/04/2008 00:54:39, 3830, 708,  36.53,  11.06,   3.17
11/04/2008 00:54:39, 3830, 709,  36.75,  11.13,   3.19
11/04/2008 00:55:40, 3830, 706,  38.42,  11.64,   3.19
11/04/2008 00:55:40, 3830, 707,  36.87,  11.16,   3.15
11/04/2008 00:55:40, 3830, 708,  36.56,  11.07,   3.17
11/04/2008 00:55:40, 3830, 709,  36.78,  11.14,   3.19
11/04/2008 00:56:40, 3830, 706,  38.45,  11.64,   3.19
11/04/2008 00:56:40, 3830, 707,  36.93,  11.17,   3.15
11/04/2008 00:56:40, 3830, 708,  36.54,  11.06,   3.17
11/04/2008 00:56:40, 3830, 709,  36.76,  11.13,   3.19
11/04/2008 00:57:39, 3830, 706,  38.42,  11.64,   3.19
11/04/2008 00:57:39, 3830, 707,  36.89,  11.16,   3.15
11/04/2008 00:57:39, 3830, 708,  36.56,  11.07,   3.17
11/04/2008 00:57:39, 3830, 709,  36.78,  11.14,   3.19
11/04/2008 00:58:39, 3830, 706,  38.46,  11.65,   3.19
11/04/2008 00:58:39, 3830, 707,  36.92,  11.17,   3.15
11/04/2008 00:58:40, 3830, 708,  36.54,  11.06,   3.17
11/04/2008 00:58:40, 3830, 709,  36.76,  11.13,   3.19
11/04/2008 00:59:40, 3830, 706,  38.46,  11.65,   3.19
11/04/2008 00:59:40, 3830, 707,  36.93,  11.17,   3.14
11/04/2008 00:59:40, 3830, 708,  36.55,  11.07,   3.17
11/04/2008 00:59:40, 3830, 709,  36.79,  11.14,   3.19
11/04/2008 01:00:40, 3830, 706,  38.48,  11.65,   3.19
11/04/2008 01:00:40, 3830, 707,  36.94,  11.18,   3.14
11/04/2008 01:00:40, 3830, 708,  36.55,  11.06,   3.17
11/04/2008 01:00:40, 3830, 709,  36.76,  11.13,   3.19
11/04/2008 01:01:39, 3830, 706,  38.40,  11.63,   3.19
11/04/2008 01:01:39, 3830, 707,  36.94,  11.18,   3.14
11/04/2008 01:01:39, 3830, 708,  36.57,  11.07,   3.17
11/04/2008 01:01:39, 3830, 709,  36.79,  11.14,   3.19
11/04/2008 01:02:39, 3830, 706,  38.49,  11.65,   3.18
11/04/2008 01:02:40, 3830, 707,  36.97,  11.18,   3.14
11/04/2008 01:02:40, 3830, 708,  36.55,  11.06,   3.17
11/04/2008 01:02:40, 3830, 709,  36.77,  11.14,   3.19
11/04/2008 01:03:40, 3830, 706,  38.49,  11.66,   3.18
11/04/2008 01:03:40, 3830, 707,  36.97,  11.18,   3.14
11/04/2008 01:03:40, 3830, 708,  36.56,  11.07,   3.17
11/04/2008 01:03:40, 3830, 709,  36.79,  11.14,   3.19
11/04/2008 01:04:39, 3830, 706,  38.50,  11.66,   3.18
11/04/2008 01:04:39, 3830, 707,  36.97,  11.18,   3.14
11/04/2008 01:04:39, 3830, 708,  36.55,  11.06,   3.17
11/04/2008 01:04:39, 3830, 709,  36.77,  11.14,   3.19
11/04/2008 01:05:40, 3830, 706,  38.46,  11.65,   3.18
11/04/2008 01:05:40, 3830, 707,  36.95,  11.18,   3.14
11/04/2008 01:05:40, 3830, 708,  36.57,  11.07,   3.17
11/04/2008 01:05:40, 3830, 709,  36.80,  11.14,   3.19
11/04/2008 01:06:40, 3830, 706,  38.52,  11.66,   3.18
11/04/2008 01:06:40, 3830, 707,  36.94,  11.17,   3.14
11/04/2008 01:06:40, 3830, 708,  36.54,  11.06,   3.17
11/04/2008 01:06:40, 3830, 709,  36.77,  11.14,   3.19
11/04/2008 01:07:39, 3830, 706,  38.52,  11.67,   3.19
11/04/2008 01:07:39, 3830, 707,  36.90,  11.16,   3.14
11/04/2008 01:07:39, 3830, 708,  36.57,  11.07,   3.17
11/04/2008 01:07:39, 3830, 709,  36.80,  11.15,   3.19
11/04/2008 01:08:40, 3830, 706,  38.55,  11.67,   3.18
11/04/2008 01:08:40, 3830, 707,  36.95,  11.18,   3.14
11/04/2008 01:08:40, 3830, 708,  36.56,  11.07,   3.17
11/04/2008 01:08:40, 3830, 709,  36.78,  11.14,   3.19
11/04/2008 01:09:40, 3830, 706,  38.47,  11.65,   3.19
11/04/2008 01:09:40, 3830, 707,  36.96,  11.18,   3.14
11/04/2008 01:09:40, 3830, 708,  36.57,  11.07,   3.17
11/04/2008 01:09:40, 3830, 709,  36.80,  11.15,   3.19
11/04/2008 01:10:39, 3830, 706,  38.53,  11.67,   3.19
11/04/2008 01:10:39, 3830, 707,  36.97,  11.18,   3.14
11/04/2008 01:10:39, 3830, 708,  36.56,  11.07,   3.17
11/04/2008 01:10:39, 3830, 709,  36.78,  11.14,   3.19
11/04/2008 01:11:40, 3830, 706,  38.51,  11.66,   3.19
11/04/2008 01:11:40, 3830, 707,  36.96,  11.18,   3.14
11/04/2008 01:11:40, 3830, 708,  36.58,  11.07,   3.17
11/04/2008 01:11:40, 3830, 709,  36.81,  11.15,   3.19
11/04/2008 01:12:40, 3830, 706,  38.50,  11.66,   3.19
11/04/2008 01:12:40, 3830, 707,  36.96,  11.18,   3.14
11/04/2008 01:12:40, 3830, 708,  36.55,  11.07,   3.17
11/04/2008 01:12:40, 3830, 709,  36.78,  11.14,   3.19
11/04/2008 01:13:39, 3830, 706,  38.51,  11.66,   3.19
11/04/2008 01:13:39, 3830, 707,  36.98,  11.19,   3.14
11/04/2008 01:13:39, 3830, 708,  36.57,  11.07,   3.17
11/04/2008 01:13:39, 3830, 709,  36.82,  11.15,   3.19
11/04/2008 01:14:40, 3830, 706,  38.52,  11.67,   3.19
11/04/2008 01:14:40, 3830, 707,  36.99,  11.19,   3.15
11/04/2008 01:14:40, 3830, 708,  36.56,  11.07,   3.17
11/04/2008 01:14:40, 3830, 709,  36.79,  11.14,   3.19
11/04/2008 01:15:40, 3830, 706,  38.45,  11.64,   3.19
11/04/2008 01:15:40, 3830, 707,  36.94,  11.18,   3.15
11/04/2008 01:15:40, 3830, 708,  36.58,  11.07,   3.17
11/04/2008 01:15:40, 3830, 709,  36.81,  11.15,   3.19
11/04/2008 01:16:40, 3830, 706,  38.51,  11.66,   3.19
11/04/2008 01:16:40, 3830, 707,  36.96,  11.18,   3.15
11/04/2008 01:16:41, 3830, 708,  36.56,  11.07,   3.17
11/04/2008 01:16:41, 3830, 709,  36.79,  11.14,   3.19
11/04/2008 01:17:39, 3830, 706,  38.45,  11.64,   3.19
11/04/2008 01:17:39, 3830, 707,  36.94,  11.18,   3.15
11/04/2008 01:17:39, 3830, 708,  36.58,  11.07,   3.18
11/04/2008 01:17:39, 3830, 709,  36.82,  11.15,   3.19
11/04/2008 01:18:40, 3830, 706,  38.50,  11.66,   3.19
11/04/2008 01:18:40, 3830, 707,  36.94,  11.18,   3.15
11/04/2008 01:18:40, 3830, 708,  36.56,  11.07,   3.18
11/04/2008 01:18:40, 3830, 709,  36.79,  11.14,   3.19
11/04/2008 01:19:40, 3830, 706,  38.52,  11.67,   3.19
11/04/2008 01:19:40, 3830, 707,  36.89,  11.16,   3.15
11/04/2008 01:19:40, 3830, 708,  36.58,  11.07,   3.18
11/04/2008 01:19:40, 3830, 709,  36.82,  11.15,   3.19
11/04/2008 01:20:39, 3830, 706,  38.55,  11.68,   3.19
11/04/2008 01:20:39, 3830, 707,  36.87,  11.16,   3.15
11/04/2008 01:20:39, 3830, 708,  36.56,  11.07,   3.18
11/04/2008 01:20:39, 3830, 709,  36.80,  11.15,   3.19
11/04/2008 01:21:40, 3830, 706,  38.52,  11.67,   3.19
11/04/2008 01:21:40, 3830, 707,  36.86,  11.15,   3.15
11/04/2008 01:21:40, 3830, 708,  36.58,  11.08,   3.18
11/04/2008 01:21:40, 3830, 709,  36.83,  11.15,   3.20
11/04/2008 01:22:40, 3830, 706,  38.47,  11.65,   3.19
11/04/2008 01:22:40, 3830, 707,  36.87,  11.16,   3.15
11/04/2008 01:22:40, 3830, 708,  36.57,  11.07,   3.18
11/04/2008 01:22:40, 3830, 709,  36.81,  11.15,   3.20
11/04/2008 01:23:39, 3830, 706,  38.43,  11.64,   3.19
11/04/2008 01:23:39, 3830, 707,  36.84,  11.15,   3.15
11/04/2008 01:23:39, 3830, 708,  36.59,  11.08,   3.18
11/04/2008 01:23:39, 3830, 709,  36.83,  11.16,   3.20
11/04/2008 01:24:39, 3830, 706,  38.44,  11.64,   3.20
11/04/2008 01:24:39, 3830, 707,  36.82,  11.14,   3.15
11/04/2008 01:24:40, 3830, 708,  36.56,  11.07,   3.18
11/04/2008 01:24:40, 3830, 709,  36.81,  11.15,   3.20
11/04/2008 01:25:40, 3830, 706,  38.40,  11.63,   3.20
11/04/2008 01:25:40, 3830, 707,  36.76,  11.12,   3.15
11/04/2008 01:25:40, 3830, 708,  36.59,  11.08,   3.18
11/04/2008 01:25:40, 3830, 709,  36.83,  11.16,   3.20
11/04/2008 01:26:39, 3830, 706,  38.40,  11.63,   3.20
11/04/2008 01:26:39, 3830, 707,  36.74,  11.12,   3.15
11/04/2008 01:26:39, 3830, 708,  36.56,  11.07,   3.18
11/04/2008 01:26:39, 3830, 709,  36.81,  11.15,   3.20
11/04/2008 01:27:40, 3830, 706,  38.41,  11.64,   3.20
11/04/2008 01:27:40, 3830, 707,  36.75,  11.12,   3.15
11/04/2008 01:27:40, 3830, 708,  36.58,  11.08,   3.18
11/04/2008 01:27:40, 3830, 709,  36.84,  11.16,   3.20
11/04/2008 01:28:40, 3830, 706,  38.50,  11.66,   3.20
11/04/2008 01:28:40, 3830, 707,  36.77,  11.13,   3.16
11/04/2008 01:28:40, 3830, 708,  36.57,  11.07,   3.19
11/04/2008 01:28:40, 3830, 709,  36.82,  11.15,   3.20
11/04/2008 01:29:39, 3830, 706,  38.42,  11.64,   3.20
11/04/2008 01:29:39, 3830, 707,  36.75,  11.12,   3.16
11/04/2008 01:29:39, 3830, 708,  36.58,  11.08,   3.19
11/04/2008 01:29:40, 3830, 709,  36.84,  11.16,   3.20
11/04/2008 01:30:40, 3830, 706,  38.41,  11.64,   3.20
11/04/2008 01:30:40, 3830, 707,  36.79,  11.13,   3.16
11/04/2008 01:30:40, 3830, 708,  36.57,  11.07,   3.19
11/04/2008 01:30:40, 3830, 709,  36.82,  11.15,   3.21
11/04/2008 01:31:40, 3830, 706,  38.41,  11.64,   3.20
11/04/2008 01:31:40, 3830, 707,  36.79,  11.13,   3.16
11/04/2008 01:31:40, 3830, 708,  36.58,  11.08,   3.19
11/04/2008 01:31:40, 3830, 709,  36.84,  11.16,   3.21
11/04/2008 01:32:39, 3830, 706,  38.46,  11.65,   3.20
11/04/2008 01:32:39, 3830, 707,  36.89,  11.16,   3.16
11/04/2008 01:32:39, 3830, 708,  36.57,  11.07,   3.19
11/04/2008 01:32:39, 3830, 709,  36.82,  11.16,   3.21
11/04/2008 01:33:40, 3830, 706,  38.43,  11.64,   3.20
11/04/2008 01:33:40, 3830, 707,  36.82,  11.14,   3.16
11/04/2008 01:33:40, 3830, 708,  36.58,  11.08,   3.19
11/04/2008 01:33:40, 3830, 709,  36.84,  11.16,   3.21
11/04/2008 01:34:40, 3830, 706,  38.44,  11.65,   3.20
11/04/2008 01:34:40, 3830, 707,  36.81,  11.14,   3.16
11/04/2008 01:34:40, 3830, 708,  36.57,  11.07,   3.19
11/04/2008 01:34:40, 3830, 709,  36.82,  11.16,   3.21
11/04/2008 01:35:39, 3830, 706,  38.43,  11.64,   3.20
11/04/2008 01:35:39, 3830, 707,  36.76,  11.12,   3.16
11/04/2008 01:35:39, 3830, 708,  36.59,  11.08,   3.19
11/04/2008 01:35:39, 3830, 709,  36.84,  11.16,   3.21
11/04/2008 01:36:40, 3830, 706,  38.49,  11.66,   3.20
11/04/2008 01:36:40, 3830, 707,  36.74,  11.12,   3.16
11/04/2008 01:36:40, 3830, 708,  36.57,  11.08,   3.19
11/04/2008 01:36:40, 3830, 709,  36.83,  11.16,   3.21
11/04/2008 01:37:40, 3830, 706,  38.52,  11.67,   3.20
11/04/2008 01:37:40, 3830, 707,  36.70,  11.11,   3.16
11/04/2008 01:37:40, 3830, 708,  36.59,  11.08,   3.19
11/04/2008 01:37:40, 3830, 709,  36.85,  11.16,   3.21
11/04/2008 01:38:39, 3830, 706,  38.51,  11.67,   3.20
11/04/2008 01:38:39, 3830, 707,  36.70,  11.11,   3.16
11/04/2008 01:38:39, 3830, 708,  36.57,  11.08,   3.19
11/04/2008 01:38:39, 3830, 709,  36.83,  11.16,   3.21
11/04/2008 01:39:39, 3830, 706,  38.46,  11.65,   3.21
11/04/2008 01:39:39, 3830, 707,  36.66,  11.10,   3.16
11/04/2008 01:39:39, 3830, 708,  36.59,  11.08,   3.19
11/04/2008 01:39:40, 3830, 709,  36.86,  11.17,   3.21
11/04/2008 01:40:40, 3830, 706,  38.47,  11.66,   3.21
11/04/2008 01:40:40, 3830, 707,  36.73,  11.12,   3.16
11/04/2008 01:40:40, 3830, 708,  36.57,  11.08,   3.19
11/04/2008 01:40:40, 3830, 709,  36.84,  11.16,   3.21
11/04/2008 01:41:40, 3830, 706,  38.45,  11.65,   3.20
11/04/2008 01:41:40, 3830, 707,  36.73,  11.12,   3.16
11/04/2008 01:41:40, 3830, 708,  36.60,  11.09,   3.19
11/04/2008 01:41:40, 3830, 709,  36.86,  11.17,   3.21
11/04/2008 01:42:39, 3830, 706,  38.45,  11.65,   3.20
11/04/2008 01:42:39, 3830, 707,  36.77,  11.13,   3.16
11/04/2008 01:42:39, 3830, 708,  36.58,  11.08,   3.19
11/04/2008 01:42:39, 3830, 709,  36.85,  11.17,   3.21
11/04/2008 01:43:40, 3830, 706,  38.42,  11.64,   3.20
11/04/2008 01:43:40, 3830, 707,  36.76,  11.13,   3.16
11/04/2008 01:43:40, 3830, 708,  36.59,  11.08,   3.19
11/04/2008 01:43:40, 3830, 709,  36.87,  11.17,   3.21
11/04/2008 01:44:40, 3830, 706,  38.46,  11.65,   3.20
11/04/2008 01:44:40, 3830, 707,  36.76,  11.12,   3.16
11/04/2008 01:44:40, 3830, 708,  36.58,  11.08,   3.19
11/04/2008 01:44:40, 3830, 709,  36.85,  11.16,   3.21
11/04/2008 01:45:39, 3830, 706,  38.43,  11.64,   3.20
11/04/2008 01:45:39, 3830, 707,  36.79,  11.13,   3.16
11/04/2008 01:45:39, 3830, 708,  36.60,  11.08,   3.19
11/04/2008 01:45:39, 3830, 709,  36.87,  11.17,   3.21
11/04/2008 01:46:40, 3830, 706,  38.44,  11.65,   3.20
11/04/2008 01:46:40, 3830, 707,  36.83,  11.15,   3.16
11/04/2008 01:46:40, 3830, 708,  36.59,  11.08,   3.19
11/04/2008 01:46:40, 3830, 709,  36.84,  11.16,   3.21
11/04/2008 01:47:40, 3830, 706,  38.40,  11.63,   3.20
11/04/2008 01:47:40, 3830, 707,  36.78,  11.13,   3.16
11/04/2008 01:47:40, 3830, 708,  36.61,  11.09,   3.19
11/04/2008 01:47:40, 3830, 709,  36.87,  11.17,   3.21
11/04/2008 01:48:41, 3830, 706,  38.43,  11.64,   3.20
11/04/2008 01:48:41, 3830, 707,  36.79,  11.13,   3.16
11/04/2008 01:48:41, 3830, 708,  36.59,  11.08,   3.19
11/04/2008 01:48:41, 3830, 709,  36.85,  11.17,   3.21
11/04/2008 01:49:39, 3830, 706,  38.44,  11.65,   3.20
11/04/2008 01:49:39, 3830, 707,  36.76,  11.12,   3.16
11/04/2008 01:49:39, 3830, 708,  36.61,  11.09,   3.19
11/04/2008 01:49:39, 3830, 709,  36.87,  11.17,   3.21
11/04/2008 01:50:40, 3830, 706,  38.49,  11.66,   3.20
11/04/2008 01:50:40, 3830, 707,  36.79,  11.13,   3.16
11/04/2008 01:50:40, 3830, 708,  36.58,  11.08,   3.19
11/04/2008 01:50:40, 3830, 709,  36.85,  11.16,   3.20
11/04/2008 01:51:40, 3830, 706,  38.52,  11.67,   3.20
11/04/2008 01:51:40, 3830, 707,  36.80,  11.14,   3.16
11/04/2008 01:51:40, 3830, 708,  36.62,  11.09,   3.19
11/04/2008 01:51:40, 3830, 709,  36.88,  11.17,   3.20
11/04/2008 01:52:39, 3830, 706,  38.50,  11.66,   3.20
11/04/2008 01:52:39, 3830, 707,  36.84,  11.15,   3.16
11/04/2008 01:52:40, 3830, 708,  36.59,  11.08,   3.19
11/04/2008 01:52:40, 3830, 709,  36.85,  11.17,   3.20
11/04/2008 01:53:40, 3830, 706,  38.40,  11.63,   3.20
11/04/2008 01:53:40, 3830, 707,  36.81,  11.14,   3.16
11/04/2008 01:53:40, 3830, 708,  36.62,  11.09,   3.19
11/04/2008 01:53:40, 3830, 709,  36.88,  11.17,   3.20
11/04/2008 01:54:40, 3830, 706,  38.33,  11.61,   3.20
11/04/2008 01:54:40, 3830, 707,  36.83,  11.14,   3.16
11/04/2008 01:54:40, 3830, 708,  36.59,  11.08,   3.18
11/04/2008 01:54:40, 3830, 709,  36.86,  11.17,   3.20
11/04/2008 01:55:39, 3830, 706,  38.29,  11.60,   3.20
11/04/2008 01:55:39, 3830, 707,  36.90,  11.17,   3.16
11/04/2008 01:55:39, 3830, 708,  36.61,  11.09,   3.18
11/04/2008 01:55:39, 3830, 709,  36.87,  11.17,   3.20
11/04/2008 01:56:39, 3830, 706,  38.27,  11.59,   3.20
11/04/2008 01:56:40, 3830, 707,  37.03,  11.21,   3.16
11/04/2008 01:56:40, 3830, 708,  36.60,  11.08,   3.18
11/04/2008 01:56:40, 3830, 709,  36.87,  11.17,   3.20
11/04/2008 01:57:40, 3830, 706,  38.28,  11.60,   3.20
11/04/2008 01:57:40, 3830, 707,  37.10,  11.23,   3.15
11/04/2008 01:57:40, 3830, 708,  36.62,  11.09,   3.18
11/04/2008 01:57:40, 3830, 709,  36.88,  11.17,   3.20
11/04/2008 01:58:40, 3830, 706,  38.32,  11.61,   3.20
11/04/2008 01:58:40, 3830, 707,  37.19,  11.25,   3.15
11/04/2008 01:58:40, 3830, 708,  36.60,  11.08,   3.18
11/04/2008 01:58:40, 3830, 709,  36.87,  11.17,   3.20
11/04/2008 01:59:39, 3830, 706,  38.33,  11.61,   3.20
11/04/2008 01:59:39, 3830, 707,  37.17,  11.25,   3.15
11/04/2008 01:59:39, 3830, 708,  36.62,  11.09,   3.18
11/04/2008 01:59:39, 3830, 709,  36.89,  11.18,   3.20
11/04/2008 02:00:40, 3830, 706,  38.41,  11.64,   3.20
11/04/2008 02:00:40, 3830, 707,  37.16,  11.25,   3.15
11/04/2008 02:00:40, 3830, 708,  36.60,  11.08,   3.18
11/04/2008 02:00:40, 3830, 709,  36.87,  11.17,   3.20
11/04/2008 02:01:40, 3830, 706,  38.43,  11.64,   3.20
11/04/2008 02:01:40, 3830, 707,  37.10,  11.23,   3.15
11/04/2008 02:01:40, 3830, 708,  36.62,  11.09,   3.18
11/04/2008 02:01:40, 3830, 709,  36.89,  11.18,   3.20
11/04/2008 02:02:39, 3830, 706,  38.44,  11.64,   3.20
11/04/2008 02:02:39, 3830, 707,  37.10,  11.23,   3.15
11/04/2008 02:02:39, 3830, 708,  36.62,  11.09,   3.18
11/04/2008 02:02:39, 3830, 709,  36.87,  11.17,   3.20
11/04/2008 02:03:40, 3830, 706,  38.38,  11.62,   3.20
11/04/2008 02:03:40, 3830, 707,  37.12,  11.23,   3.15
11/04/2008 02:03:40, 3830, 708,  36.63,  11.09,   3.18
11/04/2008 02:03:40, 3830, 709,  36.89,  11.18,   3.20
11/04/2008 02:04:40, 3830, 706,  38.42,  11.64,   3.20
11/04/2008 02:04:40, 3830, 707,  37.11,  11.23,   3.15
11/04/2008 02:04:40, 3830, 708,  36.61,  11.09,   3.18
11/04/2008 02:04:40, 3830, 709,  36.88,  11.17,   3.20
11/04/2008 02:05:39, 3830, 706,  38.38,  11.63,   3.20
11/04/2008 02:05:39, 3830, 707,  37.08,  11.22,   3.15
11/04/2008 02:05:39, 3830, 708,  36.64,  11.09,   3.18
11/04/2008 02:05:39, 3830, 709,  36.90,  11.18,   3.20
11/04/2008 02:06:40, 3830, 706,  38.39,  11.63,   3.20
11/04/2008 02:06:40, 3830, 707,  37.11,  11.23,   3.15
11/04/2008 02:06:40, 3830, 708,  36.62,  11.09,   3.18
11/04/2008 02:06:40, 3830, 709,  36.88,  11.17,   3.20
11/04/2008 02:07:40, 3830, 706,  38.34,  11.61,   3.20
11/04/2008 02:07:40, 3830, 707,  37.05,  11.21,   3.15
11/04/2008 02:07:40, 3830, 708,  36.63,  11.09,   3.18
11/04/2008 02:07:40, 3830, 709,  36.90,  11.18,   3.20
11/04/2008 02:08:39, 3830, 706,  38.32,  11.61,   3.20
11/04/2008 02:08:39, 3830, 707,  37.08,  11.22,   3.15
11/04/2008 02:08:39, 3830, 708,  36.61,  11.09,   3.18
11/04/2008 02:08:39, 3830, 709,  36.87,  11.17,   3.20
11/04/2008 02:09:40, 3830, 706,  38.29,  11.60,   3.20
11/04/2008 02:09:40, 3830, 707,  37.03,  11.20,   3.15
11/04/2008 02:09:40, 3830, 708,  36.64,  11.09,   3.18
11/04/2008 02:09:40, 3830, 709,  36.90,  11.18,   3.20
11/04/2008 02:10:40, 3830, 706,  38.37,  11.62,   3.20
11/04/2008 02:10:40, 3830, 707,  37.03,  11.20,   3.15
11/04/2008 02:10:40, 3830, 708,  36.62,  11.09,   3.18
11/04/2008 02:10:40, 3830, 709,  36.89,  11.17,   3.20
11/04/2008 02:11:39, 3830, 706,  38.34,  11.61,   3.20
11/04/2008 02:11:39, 3830, 707,  37.01,  11.20,   3.15
11/04/2008 02:11:39, 3830, 708,  36.63,  11.09,   3.18
11/04/2008 02:11:39, 3830, 709,  36.90,  11.18,   3.20
11/04/2008 02:12:40, 3830, 706,  38.36,  11.62,   3.20
11/04/2008 02:12:40, 3830, 707,  37.08,  11.22,   3.15
11/04/2008 02:12:40, 3830, 708,  36.63,  11.09,   3.18
11/04/2008 02:12:40, 3830, 709,  36.88,  11.17,   3.20
11/04/2008 02:13:40, 3830, 706,  38.33,  11.61,   3.20
11/04/2008 02:13:40, 3830, 707,  37.07,  11.22,   3.15
11/04/2008 02:13:40, 3830, 708,  36.64,  11.10,   3.18
11/04/2008 02:13:40, 3830, 709,  36.91,  11.18,   3.20
11/04/2008 02:14:39, 3830, 706,  38.32,  11.61,   3.20
11/04/2008 02:14:39, 3830, 707,  37.17,  11.25,   3.15
11/04/2008 02:14:39, 3830, 708,  36.63,  11.09,   3.18
11/04/2008 02:14:39, 3830, 709,  36.89,  11.17,   3.20
11/04/2008 02:15:40, 3830, 706,  38.34,  11.61,   3.20
11/04/2008 02:15:40, 3830, 707,  37.20,  11.25,   3.15
11/04/2008 02:15:40, 3830, 708,  36.64,  11.10,   3.18
11/04/2008 02:15:40, 3830, 709,  36.91,  11.18,   3.20
11/04/2008 02:16:40, 3830, 706,  38.41,  11.63,   3.20
11/04/2008 02:16:40, 3830, 707,  37.29,  11.28,   3.15
11/04/2008 02:16:40, 3830, 708,  36.63,  11.09,   3.18
11/04/2008 02:16:40, 3830, 709,  36.90,  11.18,   3.20
11/04/2008 02:17:39, 3830, 706,  38.39,  11.63,   3.19
11/04/2008 02:17:39, 3830, 707,  37.32,  11.29,   3.15
11/04/2008 02:17:39, 3830, 708,  36.65,  11.10,   3.18
11/04/2008 02:17:39, 3830, 709,  36.91,  11.18,   3.20
11/04/2008 02:18:40, 3830, 706,  38.41,  11.64,   3.20
11/04/2008 02:18:40, 3830, 707,  37.38,  11.31,   3.15
11/04/2008 02:18:40, 3830, 708,  36.63,  11.09,   3.18
11/04/2008 02:18:40, 3830, 709,  36.89,  11.18,   3.20
11/04/2008 02:19:40, 3830, 706,  38.38,  11.63,   3.19
11/04/2008 02:19:40, 3830, 707,  37.38,  11.31,   3.15
11/04/2008 02:19:40, 3830, 708,  36.66,  11.10,   3.18
11/04/2008 02:19:40, 3830, 709,  36.92,  11.18,   3.20
11/04/2008 02:20:39, 3830, 706,  38.43,  11.64,   3.20
11/04/2008 02:20:39, 3830, 707,  37.45,  11.33,   3.15
11/04/2008 02:20:39, 3830, 708,  36.63,  11.09,   3.18
11/04/2008 02:20:39, 3830, 709,  36.90,  11.18,   3.20
11/04/2008 02:21:40, 3830, 706,  38.41,  11.63,   3.19
11/04/2008 02:21:40, 3830, 707,  37.42,  11.32,   3.15
11/04/2008 02:21:40, 3830, 708,  36.66,  11.10,   3.18
11/04/2008 02:21:40, 3830, 709,  36.93,  11.19,   3.20
11/04/2008 02:22:40, 3830, 706,  38.44,  11.64,   3.19
11/04/2008 02:22:40, 3830, 707,  37.52,  11.35,   3.15
11/04/2008 02:22:40, 3830, 708,  36.64,  11.10,   3.18
11/04/2008 02:22:40, 3830, 709,  36.91,  11.18,   3.20
11/04/2008 02:23:39, 3830, 706,  38.41,  11.63,   3.19
11/04/2008 02:23:39, 3830, 707,  37.53,  11.35,   3.15
11/04/2008 02:23:39, 3830, 708,  36.66,  11.10,   3.18
11/04/2008 02:23:39, 3830, 709,  36.92,  11.18,   3.20
11/04/2008 02:24:40, 3830, 706,  38.42,  11.64,   3.19
11/04/2008 02:24:40, 3830, 707,  37.59,  11.37,   3.15
11/04/2008 02:24:40, 3830, 708,  36.64,  11.09,   3.18
11/04/2008 02:24:40, 3830, 709,  36.90,  11.18,   3.20
11/04/2008 02:25:40, 3830, 706,  38.36,  11.62,   3.19
11/04/2008 02:25:40, 3830, 707,  37.60,  11.38,   3.15
11/04/2008 02:25:40, 3830, 708,  36.66,  11.10,   3.18
11/04/2008 02:25:40, 3830, 709,  36.93,  11.19,   3.20
11/04/2008 02:26:39, 3830, 706,  38.40,  11.63,   3.19
11/04/2008 02:26:39, 3830, 707,  37.67,  11.40,   3.15
11/04/2008 02:26:39, 3830, 708,  36.63,  11.09,   3.18
11/04/2008 02:26:39, 3830, 709,  36.91,  11.18,   3.20
11/04/2008 02:27:40, 3830, 706,  38.45,  11.65,   3.19
11/04/2008 02:27:40, 3830, 707,  37.72,  11.41,   3.15
11/04/2008 02:27:40, 3830, 708,  36.67,  11.10,   3.18
11/04/2008 02:27:40, 3830, 709,  36.93,  11.19,   3.20
11/04/2008 02:28:40, 3830, 706,  38.54,  11.67,   3.19
11/04/2008 02:28:40, 3830, 707,  37.81,  11.44,   3.15
11/04/2008 02:28:40, 3830, 708,  36.65,  11.10,   3.18
11/04/2008 02:28:40, 3830, 709,  36.91,  11.18,   3.20
11/04/2008 02:29:39, 3830, 706,  38.47,  11.65,   3.19
11/04/2008 02:29:39, 3830, 707,  37.82,  11.44,   3.15
11/04/2008 02:29:39, 3830, 708,  36.67,  11.10,   3.18
11/04/2008 02:29:39, 3830, 709,  36.94,  11.19,   3.20
11/04/2008 02:30:40, 3830, 706,  38.50,  11.66,   3.19
11/04/2008 02:30:40, 3830, 707,  37.86,  11.45,   3.15
11/04/2008 02:30:40, 3830, 708,  36.65,  11.10,   3.18
11/04/2008 02:30:40, 3830, 709,  36.91,  11.18,   3.20
11/04/2008 02:31:40, 3830, 706,  38.48,  11.65,   3.19
11/04/2008 02:31:40, 3830, 707,  37.84,  11.45,   3.15
11/04/2008 02:31:40, 3830, 708,  36.67,  11.10,   3.18
11/04/2008 02:31:40, 3830, 709,  36.94,  11.19,   3.20
11/04/2008 02:32:39, 3830, 706,  38.52,  11.67,   3.19
11/04/2008 02:32:39, 3830, 707,  37.87,  11.46,   3.15
11/04/2008 02:32:39, 3830, 708,  36.65,  11.10,   3.18
11/04/2008 02:32:39, 3830, 709,  36.91,  11.18,   3.20
11/04/2008 02:33:40, 3830, 706,  38.49,  11.66,   3.19
11/04/2008 02:33:40, 3830, 707,  37.86,  11.46,   3.15
11/04/2008 02:33:40, 3830, 708,  36.68,  11.10,   3.18
11/04/2008 02:33:40, 3830, 709,  36.94,  11.19,   3.20
11/04/2008 02:34:40, 3830, 706,  38.54,  11.67,   3.19
11/04/2008 02:34:40, 3830, 707,  37.85,  11.45,   3.15
11/04/2008 02:34:40, 3830, 708,  36.66,  11.10,   3.18
11/04/2008 02:34:40, 3830, 709,  36.92,  11.18,   3.20
11/04/2008 02:35:39, 3830, 706,  38.50,  11.66,   3.19
11/04/2008 02:35:39, 3830, 707,  37.81,  11.44,   3.15
11/04/2008 02:35:39, 3830, 708,  36.67,  11.10,   3.18
11/04/2008 02:35:39, 3830, 709,  36.94,  11.19,   3.20
11/04/2008 02:36:39, 3830, 706,  38.49,  11.66,   3.19
11/04/2008 02:36:39, 3830, 707,  37.77,  11.43,   3.15
11/04/2008 02:36:39, 3830, 708,  36.67,  11.10,   3.18
11/04/2008 02:36:40, 3830, 709,  36.93,  11.19,   3.20
11/04/2008 02:37:40, 3830, 706,  38.44,  11.64,   3.19
11/04/2008 02:37:40, 3830, 707,  37.71,  11.41,   3.15
11/04/2008 02:37:40, 3830, 708,  36.68,  11.10,   3.18
11/04/2008 02:37:40, 3830, 709,  36.94,  11.19,   3.20
11/04/2008 02:38:40, 3830, 706,  38.45,  11.65,   3.19
11/04/2008 02:38:40, 3830, 707,  37.65,  11.39,   3.15
11/04/2008 02:38:40, 3830, 708,  36.66,  11.10,   3.18
11/04/2008 02:38:40, 3830, 709,  36.92,  11.19,   3.20
11/04/2008 02:39:39, 3830, 706,  38.41,  11.63,   3.19
11/04/2008 02:39:39, 3830, 707,  37.57,  11.37,   3.15
11/04/2008 02:39:39, 3830, 708,  36.67,  11.10,   3.18
11/04/2008 02:39:39, 3830, 709,  36.95,  11.19,   3.20
11/04/2008 02:40:40, 3830, 706,  38.44,  11.64,   3.19
11/04/2008 02:40:40, 3830, 707,  37.54,  11.36,   3.15
11/04/2008 02:40:40, 3830, 708,  36.66,  11.10,   3.18
11/04/2008 02:40:40, 3830, 709,  36.93,  11.19,   3.20
11/04/2008 02:41:40, 3830, 706,  38.44,  11.64,   3.19
11/04/2008 02:41:40, 3830, 707,  37.50,  11.35,   3.15
11/04/2008 02:41:40, 3830, 708,  36.68,  11.11,   3.18
11/04/2008 02:41:40, 3830, 709,  36.95,  11.19,   3.20
11/04/2008 02:42:39, 3830, 706,  38.46,  11.65,   3.19
11/04/2008 02:42:39, 3830, 707,  37.50,  11.35,   3.15
11/04/2008 02:42:39, 3830, 708,  36.67,  11.10,   3.18
11/04/2008 02:42:39, 3830, 709,  36.94,  11.19,   3.20
11/04/2008 02:43:40, 3830, 706,  38.43,  11.64,   3.19
11/04/2008 02:43:40, 3830, 707,  37.51,  11.35,   3.15
11/04/2008 02:43:40, 3830, 708,  36.68,  11.11,   3.18
11/04/2008 02:43:40, 3830, 709,  36.96,  11.20,   3.20
11/04/2008 02:44:40, 3830, 706,  38.41,  11.63,   3.19
11/04/2008 02:44:40, 3830, 707,  37.59,  11.37,   3.15
11/04/2008 02:44:40, 3830, 708,  36.66,  11.10,   3.18
11/04/2008 02:44:40, 3830, 709,  36.94,  11.19,   3.20
11/04/2008 02:45:39, 3830, 706,  38.40,  11.63,   3.19
11/04/2008 02:45:39, 3830, 707,  37.66,  11.39,   3.15
11/04/2008 02:45:39, 3830, 708,  36.68,  11.11,   3.18
11/04/2008 02:45:39, 3830, 709,  36.96,  11.19,   3.20
11/04/2008 02:46:40, 3830, 706,  38.38,  11.62,   3.19
11/04/2008 02:46:40, 3830, 707,  37.79,  11.43,   3.15
11/04/2008 02:46:40, 3830, 708,  36.67,  11.10,   3.18
11/04/2008 02:46:40, 3830, 709,  36.94,  11.19,   3.20
11/04/2008 02:47:40, 3830, 706,  38.43,  11.64,   3.19
11/04/2008 02:47:40, 3830, 707,  37.88,  11.46,   3.15
11/04/2008 02:47:40, 3830, 708,  36.69,  11.11,   3.18
11/04/2008 02:47:40, 3830, 709,  36.97,  11.20,   3.20
11/04/2008 02:48:41, 3830, 706,  38.45,  11.65,   3.19
11/04/2008 02:48:41, 3830, 707,  37.97,  11.49,   3.15
11/04/2008 02:48:41, 3830, 708,  36.67,  11.10,   3.18
11/04/2008 02:48:41, 3830, 709,  36.94,  11.19,   3.20
11/04/2008 02:49:39, 3830, 706,  38.40,  11.63,   3.19
11/04/2008 02:49:39, 3830, 707,  38.02,  11.50,   3.15
11/04/2008 02:49:39, 3830, 708,  36.69,  11.11,   3.18
11/04/2008 02:49:39, 3830, 709,  36.97,  11.20,   3.20
11/04/2008 02:50:40, 3830, 706,  38.42,  11.64,   3.19
11/04/2008 02:50:40, 3830, 707,  38.03,  11.51,   3.15
11/04/2008 02:50:40, 3830, 708,  36.67,  11.10,   3.18
11/04/2008 02:50:40, 3830, 709,  36.95,  11.19,   3.20
11/04/2008 02:51:40, 3830, 706,  38.41,  11.63,   3.19
11/04/2008 02:51:40, 3830, 707,  38.02,  11.50,   3.15
11/04/2008 02:51:40, 3830, 708,  36.68,  11.11,   3.18
11/04/2008 02:51:40, 3830, 709,  36.97,  11.20,   3.20
11/04/2008 02:52:39, 3830, 706,  38.43,  11.64,   3.19
11/04/2008 02:52:39, 3830, 707,  38.04,  11.51,   3.15
11/04/2008 02:52:39, 3830, 708,  36.67,  11.10,   3.18
11/04/2008 02:52:39, 3830, 709,  36.95,  11.19,   3.20
11/04/2008 02:53:40, 3830, 706,  38.41,  11.64,   3.19
11/04/2008 02:53:40, 3830, 707,  37.95,  11.48,   3.15
11/04/2008 02:53:40, 3830, 708,  36.68,  11.11,   3.18
11/04/2008 02:53:40, 3830, 709,  36.97,  11.20,   3.20
11/04/2008 02:54:40, 3830, 706,  38.39,  11.63,   3.19
11/04/2008 02:54:40, 3830, 707,  37.94,  11.48,   3.15
11/04/2008 02:54:40, 3830, 708,  36.67,  11.10,   3.18
11/04/2008 02:54:40, 3830, 709,  36.95,  11.19,   3.20
11/04/2008 02:55:39, 3830, 706,  38.35,  11.62,   3.19
11/04/2008 02:55:39, 3830, 707,  37.88,  11.46,   3.15
11/04/2008 02:55:39, 3830, 708,  36.70,  11.11,   3.18
11/04/2008 02:55:39, 3830, 709,  36.98,  11.20,   3.20
11/04/2008 02:56:40, 3830, 706,  38.31,  11.60,   3.19
11/04/2008 02:56:40, 3830, 707,  37.86,  11.46,   3.15
11/04/2008 02:56:40, 3830, 708,  36.68,  11.10,   3.18
11/04/2008 02:56:40, 3830, 709,  36.96,  11.20,   3.20
11/04/2008 02:57:40, 3830, 706,  38.28,  11.59,   3.19
11/04/2008 02:57:40, 3830, 707,  37.78,  11.43,   3.15
11/04/2008 02:57:40, 3830, 708,  36.70,  11.11,   3.18
11/04/2008 02:57:40, 3830, 709,  36.98,  11.20,   3.20
11/04/2008 02:58:41, 3830, 706,  38.37,  11.62,   3.19
11/04/2008 02:58:41, 3830, 707,  37.81,  11.44,   3.15
11/04/2008 02:58:41, 3830, 708,  36.69,  11.11,   3.18
11/04/2008 02:58:41, 3830, 709,  36.96,  11.20,   3.20
11/04/2008 02:59:39, 3830, 706,  38.38,  11.62,   3.19
11/04/2008 02:59:39, 3830, 707,  37.75,  11.42,   3.15
11/04/2008 02:59:39, 3830, 708,  36.70,  11.11,   3.18
11/04/2008 02:59:39, 3830, 709,  36.99,  11.20,   3.20
11/04/2008 03:00:40, 3830, 706,  38.38,  11.62,   3.19
11/04/2008 03:00:40, 3830, 707,  37.74,  11.42,   3.15
11/04/2008 03:00:40, 3830, 708,  36.68,  11.11,   3.18
11/04/2008 03:00:40, 3830, 709,  36.97,  11.20,   3.20
11/04/2008 03:01:40, 3830, 706,  38.32,  11.61,   3.19
11/04/2008 03:01:40, 3830, 707,  37.65,  11.39,   3.15
11/04/2008 03:01:40, 3830, 708,  36.70,  11.11,   3.18
11/04/2008 03:01:40, 3830, 709,  36.99,  11.20,   3.20
11/04/2008 03:02:39, 3830, 706,  38.35,  11.62,   3.19
11/04/2008 03:02:39, 3830, 707,  37.67,  11.40,   3.15
11/04/2008 03:02:39, 3830, 708,  36.68,  11.11,   3.18
11/04/2008 03:02:39, 3830, 709,  36.97,  11.20,   3.20
11/04/2008 03:03:40, 3830, 706,  38.32,  11.61,   3.20
11/04/2008 03:03:40, 3830, 707,  37.61,  11.38,   3.15
11/04/2008 03:03:40, 3830, 708,  36.70,  11.11,   3.18
11/04/2008 03:03:40, 3830, 709,  36.99,  11.20,   3.20
11/04/2008 03:04:40, 3830, 706,  38.38,  11.63,   3.20
11/04/2008 03:04:40, 3830, 707,  37.66,  11.40,   3.15
11/04/2008 03:04:40, 3830, 708,  36.68,  11.11,   3.18
11/04/2008 03:04:40, 3830, 709,  36.97,  11.20,   3.20
11/04/2008 03:05:39, 3830, 706,  38.31,  11.60,   3.20
11/04/2008 03:05:39, 3830, 707,  37.66,  11.40,   3.15
11/04/2008 03:05:39, 3830, 708,  36.72,  11.12,   3.18
11/04/2008 03:05:39, 3830, 709,  36.99,  11.21,   3.20
11/04/2008 03:06:39, 3830, 706,  38.35,  11.62,   3.20
11/04/2008 03:06:39, 3830, 707,  37.76,  11.42,   3.15
11/04/2008 03:06:39, 3830, 708,  36.70,  11.11,   3.18
11/04/2008 03:06:40, 3830, 709,  36.98,  11.20,   3.20
11/04/2008 03:07:40, 3830, 706,  38.31,  11.60,   3.20
11/04/2008 03:07:40, 3830, 707,  37.78,  11.43,   3.15
11/04/2008 03:07:40, 3830, 708,  36.71,  11.12,   3.18
11/04/2008 03:07:40, 3830, 709,  37.00,  11.21,   3.20
11/04/2008 03:08:40, 3830, 706,  38.35,  11.62,   3.20
11/04/2008 03:08:40, 3830, 707,  37.83,  11.45,   3.15
11/04/2008 03:08:40, 3830, 708,  36.71,  11.11,   3.18
11/04/2008 03:08:41, 3830, 709,  36.98,  11.20,   3.20
11/04/2008 03:09:39, 3830, 706,  38.32,  11.61,   3.20
11/04/2008 03:09:39, 3830, 707,  37.79,  11.43,   3.15
11/04/2008 03:09:39, 3830, 708,  36.72,  11.12,   3.18
11/04/2008 03:09:39, 3830, 709,  37.00,  11.21,   3.20
11/04/2008 03:10:39, 3830, 706,  38.35,  11.62,   3.20
11/04/2008 03:10:39, 3830, 707,  37.78,  11.43,   3.16
11/04/2008 03:10:40, 3830, 708,  36.70,  11.11,   3.18
11/04/2008 03:10:40, 3830, 709,  36.99,  11.21,   3.20
11/04/2008 03:11:40, 3830, 706,  38.41,  11.64,   3.20
11/04/2008 03:11:40, 3830, 707,  37.74,  11.42,   3.16
11/04/2008 03:11:40, 3830, 708,  36.72,  11.12,   3.18
11/04/2008 03:11:40, 3830, 709,  37.00,  11.21,   3.20
11/04/2008 03:12:39, 3830, 706,  38.39,  11.63,   3.20
11/04/2008 03:12:39, 3830, 707,  37.76,  11.43,   3.16
11/04/2008 03:12:39, 3830, 708,  36.71,  11.12,   3.19
11/04/2008 03:12:40, 3830, 709,  36.98,  11.21,   3.21
11/04/2008 03:13:40, 3830, 706,  38.39,  11.63,   3.20
11/04/2008 03:13:40, 3830, 707,  37.72,  11.42,   3.16
11/04/2008 03:13:40, 3830, 708,  36.73,  11.12,   3.19
11/04/2008 03:13:40, 3830, 709,  37.00,  11.21,   3.21
11/04/2008 03:14:39, 3830, 706,  38.35,  11.62,   3.20
11/04/2008 03:14:39, 3830, 707,  37.74,  11.42,   3.16
11/04/2008 03:14:39, 3830, 708,  36.70,  11.11,   3.19
11/04/2008 03:14:39, 3830, 709,  36.99,  11.21,   3.21
11/04/2008 03:15:40, 3830, 706,  38.33,  11.61,   3.20
11/04/2008 03:15:40, 3830, 707,  37.71,  11.41,   3.16
11/04/2008 03:15:40, 3830, 708,  36.73,  11.12,   3.19
11/04/2008 03:15:40, 3830, 709,  37.01,  11.21,   3.21
11/04/2008 03:16:40, 3830, 706,  38.33,  11.61,   3.20
11/04/2008 03:16:40, 3830, 707,  37.71,  11.41,   3.16
11/04/2008 03:16:40, 3830, 708,  36.70,  11.12,   3.19
11/04/2008 03:16:40, 3830, 709,  36.99,  11.21,   3.21
11/04/2008 03:17:39, 3830, 706,  38.35,  11.62,   3.21
11/04/2008 03:17:39, 3830, 707,  37.68,  11.40,   3.16
11/04/2008 03:17:39, 3830, 708,  36.72,  11.12,   3.19
11/04/2008 03:17:39, 3830, 709,  37.01,  11.21,   3.21
11/04/2008 03:18:40, 3830, 706,  38.34,  11.62,   3.21
11/04/2008 03:18:40, 3830, 707,  37.67,  11.40,   3.16
11/04/2008 03:18:40, 3830, 708,  36.70,  11.12,   3.19
11/04/2008 03:18:40, 3830, 709,  36.99,  11.21,   3.21
11/04/2008 03:19:40, 3830, 706,  38.29,  11.60,   3.21
11/04/2008 03:19:40, 3830, 707,  37.63,  11.39,   3.16
11/04/2008 03:19:40, 3830, 708,  36.72,  11.12,   3.19
11/04/2008 03:19:40, 3830, 709,  37.01,  11.22,   3.21
11/04/2008 03:20:39, 3830, 706,  38.23,  11.59,   3.21
11/04/2008 03:20:39, 3830, 707,  37.65,  11.39,   3.17
11/04/2008 03:20:39, 3830, 708,  36.71,  11.12,   3.19
11/04/2008 03:20:39, 3830, 709,  37.00,  11.21,   3.21
11/04/2008 03:21:40, 3830, 706,  38.20,  11.57,   3.21
11/04/2008 03:21:40, 3830, 707,  37.60,  11.38,   3.17
11/04/2008 03:21:40, 3830, 708,  36.72,  11.12,   3.19
11/04/2008 03:21:40, 3830, 709,  37.01,  11.22,   3.21
11/04/2008 03:22:40, 3830, 706,  38.13,  11.55,   3.21
11/04/2008 03:22:40, 3830, 707,  37.59,  11.38,   3.17
11/04/2008 03:22:40, 3830, 708,  36.71,  11.12,   3.20
11/04/2008 03:22:40, 3830, 709,  36.99,  11.21,   3.22
11/04/2008 03:23:39, 3830, 706,  38.12,  11.55,   3.21
11/04/2008 03:23:39, 3830, 707,  37.57,  11.37,   3.17
11/04/2008 03:23:39, 3830, 708,  36.73,  11.13,   3.20
11/04/2008 03:23:39, 3830, 709,  37.01,  11.22,   3.22
11/04/2008 03:24:40, 3830, 706,  38.12,  11.55,   3.21
11/04/2008 03:24:40, 3830, 707,  37.60,  11.38,   3.17
11/04/2008 03:24:40, 3830, 708,  36.71,  11.12,   3.20
11/04/2008 03:24:40, 3830, 709,  37.00,  11.21,   3.22
11/04/2008 03:25:40, 3830, 706,  38.14,  11.56,   3.21
11/04/2008 03:25:40, 3830, 707,  37.64,  11.39,   3.17
11/04/2008 03:25:40, 3830, 708,  36.73,  11.13,   3.20
11/04/2008 03:25:40, 3830, 709,  37.02,  11.22,   3.22
11/04/2008 03:26:39, 3830, 706,  38.21,  11.58,   3.21
11/04/2008 03:26:39, 3830, 707,  37.70,  11.41,   3.17
11/04/2008 03:26:39, 3830, 708,  36.71,  11.12,   3.20
11/04/2008 03:26:39, 3830, 709,  36.99,  11.21,   3.22
11/04/2008 03:27:40, 3830, 706,  38.23,  11.59,   3.21
11/04/2008 03:27:40, 3830, 707,  37.66,  11.40,   3.17
11/04/2008 03:27:40, 3830, 708,  36.72,  11.12,   3.20
11/04/2008 03:27:40, 3830, 709,  37.02,  11.22,   3.22
11/04/2008 03:28:40, 3830, 706,  38.30,  11.61,   3.22
11/04/2008 03:28:40, 3830, 707,  37.71,  11.41,   3.17
11/04/2008 03:28:40, 3830, 708,  36.71,  11.12,   3.20
11/04/2008 03:28:40, 3830, 709,  37.00,  11.22,   3.22
11/04/2008 03:29:39, 3830, 706,  38.27,  11.60,   3.22
11/04/2008 03:29:39, 3830, 707,  37.64,  11.40,   3.17
11/04/2008 03:29:39, 3830, 708,  36.74,  11.13,   3.20
11/04/2008 03:29:39, 3830, 709,  37.02,  11.22,   3.22
11/04/2008 03:30:40, 3830, 706,  38.29,  11.61,   3.22
11/04/2008 03:30:40, 3830, 707,  37.66,  11.40,   3.17
11/04/2008 03:30:40, 3830, 708,  36.72,  11.13,   3.20
11/04/2008 03:30:40, 3830, 709,  37.00,  11.22,   3.22
11/04/2008 03:31:40, 3830, 706,  38.31,  11.61,   3.22
11/04/2008 03:31:40, 3830, 707,  37.58,  11.38,   3.17
11/04/2008 03:31:40, 3830, 708,  36.74,  11.13,   3.20
11/04/2008 03:31:40, 3830, 709,  37.02,  11.22,   3.22
11/04/2008 03:32:40, 3830, 706,  38.26,  11.60,   3.22
11/04/2008 03:32:41, 3830, 707,  37.60,  11.38,   3.17
11/04/2008 03:32:41, 3830, 708,  36.72,  11.13,   3.20
11/04/2008 03:32:41, 3830, 709,  37.01,  11.22,   3.22
11/04/2008 03:33:39, 3830, 706,  38.31,  11.61,   3.22
11/04/2008 03:33:39, 3830, 707,  37.57,  11.37,   3.18
11/04/2008 03:33:39, 3830, 708,  36.74,  11.13,   3.20
11/04/2008 03:33:39, 3830, 709,  37.03,  11.22,   3.22
11/04/2008 03:34:39, 3830, 706,  38.35,  11.62,   3.22
11/04/2008 03:34:39, 3830, 707,  37.59,  11.38,   3.18
11/04/2008 03:34:40, 3830, 708,  36.72,  11.13,   3.20
11/04/2008 03:34:40, 3830, 709,  37.01,  11.22,   3.22
11/04/2008 03:35:40, 3830, 706,  38.30,  11.61,   3.22
11/04/2008 03:35:40, 3830, 707,  37.57,  11.37,   3.18
11/04/2008 03:35:40, 3830, 708,  36.74,  11.13,   3.20
11/04/2008 03:35:40, 3830, 709,  37.03,  11.22,   3.22
11/04/2008 03:36:39, 3830, 706,  38.26,  11.60,   3.22
11/04/2008 03:36:39, 3830, 707,  37.61,  11.39,   3.18
11/04/2008 03:36:39, 3830, 708,  36.73,  11.13,   3.20
11/04/2008 03:36:40, 3830, 709,  37.01,  11.22,   3.22
11/04/2008 03:37:40, 3830, 706,  38.23,  11.59,   3.22
11/04/2008 03:37:40, 3830, 707,  37.53,  11.36,   3.17
11/04/2008 03:37:40, 3830, 708,  36.75,  11.13,   3.20
11/04/2008 03:37:40, 3830, 709,  37.03,  11.22,   3.22
11/04/2008 03:38:40, 3830, 706,  38.31,  11.61,   3.22
11/04/2008 03:38:41, 3830, 707,  37.60,  11.38,   3.17
11/04/2008 03:38:41, 3830, 708,  36.73,  11.13,   3.20
11/04/2008 03:38:41, 3830, 709,  37.02,  11.22,   3.22
11/04/2008 03:39:39, 3830, 706,  38.26,  11.60,   3.22
11/04/2008 03:39:39, 3830, 707,  37.58,  11.38,   3.17
11/04/2008 03:39:39, 3830, 708,  36.75,  11.13,   3.20
11/04/2008 03:39:39, 3830, 709,  37.04,  11.23,   3.22
11/04/2008 03:40:40, 3830, 706,  38.22,  11.58,   3.22
11/04/2008 03:40:40, 3830, 707,  37.61,  11.39,   3.17
11/04/2008 03:40:40, 3830, 708,  36.73,  11.13,   3.20
11/04/2008 03:40:40, 3830, 709,  37.03,  11.22,   3.22
11/04/2008 03:41:40, 3830, 706,  38.24,  11.59,   3.22
11/04/2008 03:41:40, 3830, 707,  37.60,  11.38,   3.17
11/04/2008 03:41:40, 3830, 708,  36.75,  11.13,   3.20
11/04/2008 03:41:40, 3830, 709,  37.05,  11.23,   3.22
11/04/2008 03:42:39, 3830, 706,  38.35,  11.62,   3.22
11/04/2008 03:42:39, 3830, 707,  37.63,  11.39,   3.17
11/04/2008 03:42:39, 3830, 708,  36.74,  11.13,   3.20
11/04/2008 03:42:39, 3830, 709,  37.03,  11.22,   3.22
11/04/2008 03:43:40, 3830, 706,  38.34,  11.62,   3.22
11/04/2008 03:43:40, 3830, 707,  37.56,  11.37,   3.17
11/04/2008 03:43:40, 3830, 708,  36.77,  11.14,   3.20
11/04/2008 03:43:40, 3830, 709,  37.05,  11.23,   3.22
11/04/2008 03:44:40, 3830, 706,  38.41,  11.64,   3.22
11/04/2008 03:44:40, 3830, 707,  37.58,  11.38,   3.17
11/04/2008 03:44:40, 3830, 708,  36.75,  11.13,   3.20
11/04/2008 03:44:40, 3830, 709,  37.04,  11.23,   3.22
11/04/2008 03:45:39, 3830, 706,  38.39,  11.64,   3.22
11/04/2008 03:45:39, 3830, 707,  37.57,  11.37,   3.17
11/04/2008 03:45:39, 3830, 708,  36.78,  11.14,   3.20
11/04/2008 03:45:40, 3830, 709,  37.05,  11.23,   3.22
11/04/2008 03:46:40, 3830, 706,  38.41,  11.64,   3.22
11/04/2008 03:46:40, 3830, 707,  37.61,  11.39,   3.17
11/04/2008 03:46:40, 3830, 708,  36.75,  11.13,   3.20
11/04/2008 03:46:40, 3830, 709,  37.04,  11.23,   3.22
11/04/2008 03:47:39, 3830, 706,  38.43,  11.65,   3.22
11/04/2008 03:47:39, 3830, 707,  37.58,  11.38,   3.17
11/04/2008 03:47:39, 3830, 708,  36.77,  11.14,   3.20
11/04/2008 03:47:39, 3830, 709,  37.06,  11.23,   3.22
11/04/2008 03:48:40, 3830, 706,  38.41,  11.64,   3.22
11/04/2008 03:48:40, 3830, 707,  37.61,  11.38,   3.17
11/04/2008 03:48:40, 3830, 708,  36.76,  11.14,   3.20
11/04/2008 03:48:40, 3830, 709,  37.04,  11.23,   3.22
11/04/2008 03:49:39, 3830, 706,  38.40,  11.64,   3.22
11/04/2008 03:49:39, 3830, 707,  37.54,  11.36,   3.17
11/04/2008 03:49:39, 3830, 708,  36.77,  11.14,   3.20
11/04/2008 03:49:39, 3830, 709,  37.07,  11.23,   3.22
11/04/2008 03:50:40, 3830, 706,  38.37,  11.63,   3.22
11/04/2008 03:50:40, 3830, 707,  37.52,  11.36,   3.17
11/04/2008 03:50:40, 3830, 708,  36.76,  11.14,   3.20
11/04/2008 03:50:40, 3830, 709,  37.05,  11.23,   3.22
11/04/2008 03:51:40, 3830, 706,  38.31,  11.61,   3.22
11/04/2008 03:51:40, 3830, 707,  37.49,  11.35,   3.17
11/04/2008 03:51:40, 3830, 708,  36.77,  11.14,   3.20
11/04/2008 03:51:40, 3830, 709,  37.07,  11.23,   3.22
11/04/2008 03:52:39, 3830, 706,  38.26,  11.59,   3.22
11/04/2008 03:52:39, 3830, 707,  37.49,  11.35,   3.17
11/04/2008 03:52:39, 3830, 708,  36.76,  11.14,   3.20
11/04/2008 03:52:39, 3830, 709,  37.05,  11.23,   3.22
11/04/2008 03:53:40, 3830, 706,  38.21,  11.58,   3.22
11/04/2008 03:53:40, 3830, 707,  37.47,  11.34,   3.17
11/04/2008 03:53:40, 3830, 708,  36.79,  11.14,   3.20
11/04/2008 03:53:40, 3830, 709,  37.07,  11.24,   3.22
11/04/2008 03:54:40, 3830, 706,  38.28,  11.60,   3.22
11/04/2008 03:54:40, 3830, 707,  37.47,  11.34,   3.17
11/04/2008 03:54:40, 3830, 708,  36.77,  11.14,   3.20
11/04/2008 03:54:40, 3830, 709,  37.05,  11.23,   3.22
11/04/2008 03:55:39, 3830, 706,  38.25,  11.59,   3.22
11/04/2008 03:55:39, 3830, 707,  37.44,  11.33,   3.17
11/04/2008 03:55:39, 3830, 708,  36.78,  11.14,   3.20
11/04/2008 03:55:39, 3830, 709,  37.07,  11.24,   3.22
11/04/2008 03:56:40, 3830, 706,  38.28,  11.60,   3.22
11/04/2008 03:56:40, 3830, 707,  37.43,  11.33,   3.17
11/04/2008 03:56:40, 3830, 708,  36.76,  11.14,   3.20
11/04/2008 03:56:40, 3830, 709,  37.06,  11.23,   3.22
11/04/2008 03:57:40, 3830, 706,  38.26,  11.60,   3.22
11/04/2008 03:57:40, 3830, 707,  37.42,  11.33,   3.17
11/04/2008 03:57:40, 3830, 708,  36.79,  11.14,   3.20
11/04/2008 03:57:40, 3830, 709,  37.09,  11.24,   3.22
11/04/2008 03:58:41, 3830, 706,  38.27,  11.60,   3.22
11/04/2008 03:58:41, 3830, 707,  37.44,  11.33,   3.17
11/04/2008 03:58:41, 3830, 708,  36.78,  11.14,   3.20
11/04/2008 03:58:41, 3830, 709,  37.07,  11.23,   3.22
11/04/2008 03:59:39, 3830, 706,  38.26,  11.60,   3.22
11/04/2008 03:59:39, 3830, 707,  37.42,  11.33,   3.17
11/04/2008 03:59:39, 3830, 708,  36.79,  11.14,   3.20
11/04/2008 03:59:39, 3830, 709,  37.08,  11.24,   3.22
11/04/2008 04:00:40, 3830, 706,  38.30,  11.61,   3.22
11/04/2008 04:00:40, 3830, 707,  37.46,  11.34,   3.17
11/04/2008 04:00:40, 3830, 708,  36.77,  11.14,   3.20
11/04/2008 04:00:40, 3830, 709,  37.07,  11.24,   3.22
11/04/2008 04:01:40, 3830, 706,  38.25,  11.59,   3.22
11/04/2008 04:01:40, 3830, 707,  37.47,  11.34,   3.17
11/04/2008 04:01:40, 3830, 708,  36.80,  11.15,   3.20
11/04/2008 04:01:40, 3830, 709,  37.10,  11.24,   3.22
11/04/2008 04:02:39, 3830, 706,  38.30,  11.61,   3.22
11/04/2008 04:02:39, 3830, 707,  37.52,  11.36,   3.17
11/04/2008 04:02:39, 3830, 708,  36.78,  11.14,   3.20
11/04/2008 04:02:39, 3830, 709,  37.08,  11.24,   3.22
11/04/2008 04:03:40, 3830, 706,  38.32,  11.61,   3.21
11/04/2008 04:03:40, 3830, 707,  37.52,  11.36,   3.17
11/04/2008 04:03:40, 3830, 708,  36.80,  11.15,   3.20
11/04/2008 04:03:40, 3830, 709,  37.09,  11.24,   3.22
11/04/2008 04:04:40, 3830, 706,  38.33,  11.61,   3.22
11/04/2008 04:04:40, 3830, 707,  37.57,  11.37,   3.17
11/04/2008 04:04:40, 3830, 708,  36.79,  11.14,   3.20
11/04/2008 04:04:40, 3830, 709,  37.07,  11.24,   3.22
11/04/2008 04:05:39, 3830, 706,  38.31,  11.61,   3.21
11/04/2008 04:05:39, 3830, 707,  37.54,  11.36,   3.17
11/04/2008 04:05:39, 3830, 708,  36.81,  11.15,   3.20
11/04/2008 04:05:39, 3830, 709,  37.10,  11.24,   3.22
11/04/2008 04:06:40, 3830, 706,  38.25,  11.59,   3.21
11/04/2008 04:06:40, 3830, 707,  37.49,  11.35,   3.17
11/04/2008 04:06:40, 3830, 708,  36.79,  11.14,   3.20
11/04/2008 04:06:40, 3830, 709,  37.08,  11.24,   3.22
11/04/2008 04:07:40, 3830, 706,  38.22,  11.58,   3.21
11/04/2008 04:07:40, 3830, 707,  37.50,  11.35,   3.17
11/04/2008 04:07:40, 3830, 708,  36.81,  11.15,   3.20
11/04/2008 04:07:40, 3830, 709,  37.10,  11.24,   3.22
11/04/2008 04:08:39, 3830, 706,  38.16,  11.56,   3.21
11/04/2008 04:08:39, 3830, 707,  37.44,  11.33,   3.17
11/04/2008 04:08:39, 3830, 708,  36.80,  11.15,   3.20
11/04/2008 04:08:39, 3830, 709,  37.08,  11.24,   3.22
11/04/2008 04:09:40, 3830, 706,  38.16,  11.57,   3.21
11/04/2008 04:09:40, 3830, 707,  37.36,  11.31,   3.17
11/04/2008 04:09:40, 3830, 708,  36.82,  11.15,   3.20
11/04/2008 04:09:40, 3830, 709,  37.10,  11.24,   3.22
11/04/2008 04:10:40, 3830, 706,  38.25,  11.59,   3.21
11/04/2008 04:10:40, 3830, 707,  37.35,  11.31,   3.17
11/04/2008 04:10:40, 3830, 708,  36.80,  11.15,   3.20
11/04/2008 04:10:40, 3830, 709,  37.08,  11.24,   3.22
11/04/2008 04:11:39, 3830, 706,  38.24,  11.59,   3.21
11/04/2008 04:11:39, 3830, 707,  37.31,  11.30,   3.17
11/04/2008 04:11:39, 3830, 708,  36.82,  11.15,   3.20
11/04/2008 04:11:39, 3830, 709,  37.11,  11.25,   3.22
11/04/2008 04:12:40, 3830, 706,  38.26,  11.59,   3.21
11/04/2008 04:12:40, 3830, 707,  37.33,  11.30,   3.17
11/04/2008 04:12:40, 3830, 708,  36.80,  11.15,   3.19
11/04/2008 04:12:40, 3830, 709,  37.10,  11.24,   3.22
11/04/2008 04:13:40, 3830, 706,  38.24,  11.59,   3.21
11/04/2008 04:13:40, 3830, 707,  37.30,  11.29,   3.17
11/04/2008 04:13:40, 3830, 708,  36.81,  11.15,   3.19
11/04/2008 04:13:40, 3830, 709,  37.11,  11.25,   3.22
11/04/2008 04:14:39, 3830, 706,  38.17,  11.57,   3.21
11/04/2008 04:14:39, 3830, 707,  37.34,  11.30,   3.17
11/04/2008 04:14:39, 3830, 708,  36.80,  11.15,   3.19
11/04/2008 04:14:39, 3830, 709,  37.09,  11.24,   3.22
11/04/2008 04:15:40, 3830, 706,  38.18,  11.57,   3.21
11/04/2008 04:15:40, 3830, 707,  37.32,  11.30,   3.17
11/04/2008 04:15:40, 3830, 708,  36.82,  11.15,   3.19
11/04/2008 04:15:40, 3830, 709,  37.12,  11.25,   3.22
11/04/2008 04:16:40, 3830, 706,  38.23,  11.59,   3.21
11/04/2008 04:16:40, 3830, 707,  37.39,  11.32,   3.17
11/04/2008 04:16:40, 3830, 708,  36.81,  11.15,   3.19
11/04/2008 04:16:40, 3830, 709,  37.10,  11.24,   3.22
11/04/2008 04:17:39, 3830, 706,  38.26,  11.60,   3.21
11/04/2008 04:17:39, 3830, 707,  37.35,  11.31,   3.17
11/04/2008 04:17:39, 3830, 708,  36.83,  11.16,   3.19
11/04/2008 04:17:39, 3830, 709,  37.12,  11.25,   3.22
11/04/2008 04:18:40, 3830, 706,  38.23,  11.59,   3.21
11/04/2008 04:18:40, 3830, 707,  37.37,  11.31,   3.17
11/04/2008 04:18:40, 3830, 708,  36.80,  11.15,   3.19
11/04/2008 04:18:40, 3830, 709,  37.10,  11.24,   3.22
11/04/2008 04:19:40, 3830, 706,  38.22,  11.58,   3.21
11/04/2008 04:19:40, 3830, 707,  37.43,  11.33,   3.17
11/04/2008 04:19:40, 3830, 708,  36.83,  11.16,   3.19
11/04/2008 04:19:40, 3830, 709,  37.13,  11.25,   3.22
11/04/2008 04:20:39, 3830, 706,  38.23,  11.58,   3.21
11/04/2008 04:20:39, 3830, 707,  37.51,  11.35,   3.17
11/04/2008 04:20:39, 3830, 708,  36.82,  11.15,   3.19
11/04/2008 04:20:39, 3830, 709,  37.11,  11.25,   3.22
11/04/2008 04:21:40, 3830, 706,  38.25,  11.59,   3.21
11/04/2008 04:21:40, 3830, 707,  37.50,  11.35,   3.17
11/04/2008 04:21:40, 3830, 708,  36.83,  11.16,   3.19
11/04/2008 04:21:40, 3830, 709,  37.12,  11.25,   3.22
11/04/2008 04:22:40, 3830, 706,  38.23,  11.59,   3.21
11/04/2008 04:22:40, 3830, 707,  37.59,  11.38,   3.17
11/04/2008 04:22:40, 3830, 708,  36.82,  11.15,   3.19
11/04/2008 04:22:40, 3830, 709,  37.10,  11.24,   3.22
11/04/2008 04:23:39, 3830, 706,  38.23,  11.59,   3.21
11/04/2008 04:23:39, 3830, 707,  37.64,  11.39,   3.17
11/04/2008 04:23:39, 3830, 708,  36.84,  11.16,   3.19
11/04/2008 04:23:39, 3830, 709,  37.12,  11.25,   3.22
11/04/2008 04:24:39, 3830, 706,  38.23,  11.59,   3.21
11/04/2008 04:24:39, 3830, 707,  37.70,  11.41,   3.17
11/04/2008 04:24:39, 3830, 708,  36.83,  11.15,   3.19
11/04/2008 04:24:40, 3830, 709,  37.11,  11.25,   3.22
11/04/2008 04:25:40, 3830, 706,  38.24,  11.59,   3.21
11/04/2008 04:25:40, 3830, 707,  37.67,  11.40,   3.17
11/04/2008 04:25:40, 3830, 708,  36.84,  11.16,   3.19
11/04/2008 04:25:40, 3830, 709,  37.13,  11.25,   3.22
11/04/2008 04:26:40, 3830, 706,  38.24,  11.59,   3.21
11/04/2008 04:26:40, 3830, 707,  37.75,  11.43,   3.17
11/04/2008 04:26:40, 3830, 708,  36.82,  11.15,   3.19
11/04/2008 04:26:40, 3830, 709,  37.11,  11.25,   3.22
11/04/2008 04:27:39, 3830, 706,  38.20,  11.58,   3.21
11/04/2008 04:27:39, 3830, 707,  37.70,  11.41,   3.17
11/04/2008 04:27:39, 3830, 708,  36.85,  11.16,   3.19
11/04/2008 04:27:39, 3830, 709,  37.13,  11.25,   3.22
11/04/2008 04:28:40, 3830, 706,  38.22,  11.58,   3.21
11/04/2008 04:28:40, 3830, 707,  37.69,  11.41,   3.17
11/04/2008 04:28:40, 3830, 708,  36.83,  11.16,   3.19
11/04/2008 04:28:40, 3830, 709,  37.12,  11.25,   3.22
11/04/2008 04:29:40, 3830, 706,  38.19,  11.57,   3.21
11/04/2008 04:29:40, 3830, 707,  37.68,  11.40,   3.17
11/04/2008 04:29:40, 3830, 708,  36.86,  11.16,   3.19
11/04/2008 04:29:40, 3830, 709,  37.14,  11.26,   3.21
11/04/2008 04:30:39, 3830, 706,  38.25,  11.59,   3.21
11/04/2008 04:30:39, 3830, 707,  37.69,  11.41,   3.17
11/04/2008 04:30:39, 3830, 708,  36.85,  11.16,   3.19
11/04/2008 04:30:39, 3830, 709,  37.12,  11.25,   3.22
11/04/2008 04:31:40, 3830, 706,  38.22,  11.58,   3.21
11/04/2008 04:31:40, 3830, 707,  37.67,  11.40,   3.17
11/04/2008 04:31:40, 3830, 708,  36.86,  11.16,   3.19
11/04/2008 04:31:40, 3830, 709,  37.14,  11.26,   3.21
11/04/2008 04:32:40, 3830, 706,  38.30,  11.61,   3.21
11/04/2008 04:32:40, 3830, 707,  37.70,  11.41,   3.17
11/04/2008 04:32:40, 3830, 708,  36.84,  11.16,   3.19
11/04/2008 04:32:40, 3830, 709,  37.12,  11.25,   3.21
11/04/2008 04:33:39, 3830, 706,  38.27,  11.60,   3.21
11/04/2008 04:33:39, 3830, 707,  37.66,  11.40,   3.17
11/04/2008 04:33:40, 3830, 708,  36.88,  11.17,   3.19
11/04/2008 04:33:40, 3830, 709,  37.15,  11.26,   3.21
11/04/2008 04:34:40, 3830, 706,  38.24,  11.59,   3.21
11/04/2008 04:34:40, 3830, 707,  37.65,  11.40,   3.17
11/04/2008 04:34:40, 3830, 708,  36.85,  11.16,   3.19
11/04/2008 04:34:40, 3830, 709,  37.13,  11.25,   3.21
11/04/2008 04:35:39, 3830, 706,  38.26,  11.59,   3.21
11/04/2008 04:35:39, 3830, 707,  37.64,  11.39,   3.17
11/04/2008 04:35:39, 3830, 708,  36.88,  11.17,   3.19
11/04/2008 04:35:39, 3830, 709,  37.15,  11.26,   3.21
11/04/2008 04:36:40, 3830, 706,  38.22,  11.58,   3.21
11/04/2008 04:36:40, 3830, 707,  37.64,  11.39,   3.17
11/04/2008 04:36:40, 3830, 708,  36.85,  11.16,   3.19
11/04/2008 04:36:40, 3830, 709,  37.13,  11.25,   3.21
11/04/2008 04:37:39, 3830, 706,  38.25,  11.59,   3.21
11/04/2008 04:37:39, 3830, 707,  37.62,  11.39,   3.17
11/04/2008 04:37:39, 3830, 708,  36.87,  11.17,   3.19
11/04/2008 04:37:39, 3830, 709,  37.15,  11.26,   3.21
11/04/2008 04:38:40, 3830, 706,  38.32,  11.61,   3.21
11/04/2008 04:38:40, 3830, 707,  37.66,  11.40,   3.17
11/04/2008 04:38:40, 3830, 708,  36.85,  11.16,   3.19
11/04/2008 04:38:40, 3830, 709,  37.14,  11.25,   3.21
11/04/2008 04:39:39, 3830, 706,  38.34,  11.62,   3.21
11/04/2008 04:39:39, 3830, 707,  37.68,  11.40,   3.17
11/04/2008 04:39:39, 3830, 708,  36.87,  11.17,   3.19
11/04/2008 04:39:39, 3830, 709,  37.16,  11.26,   3.21
11/04/2008 04:40:40, 3830, 706,  38.31,  11.61,   3.21
11/04/2008 04:40:40, 3830, 707,  37.74,  11.42,   3.17
11/04/2008 04:40:40, 3830, 708,  36.86,  11.16,   3.19
11/04/2008 04:40:40, 3830, 709,  37.14,  11.25,   3.21
11/04/2008 04:41:40, 3830, 706,  38.31,  11.61,   3.21
11/04/2008 04:41:40, 3830, 707,  37.73,  11.42,   3.16
11/04/2008 04:41:40, 3830, 708,  36.88,  11.17,   3.19
11/04/2008 04:41:40, 3830, 709,  37.16,  11.26,   3.21
11/04/2008 04:42:39, 3830, 706,  38.28,  11.60,   3.21
11/04/2008 04:42:39, 3830, 707,  37.88,  11.47,   3.16
11/04/2008 04:42:39, 3830, 708,  36.85,  11.16,   3.19
11/04/2008 04:42:39, 3830, 709,  37.14,  11.26,   3.21
11/04/2008 04:43:40, 3830, 706,  38.22,  11.58,   3.21
11/04/2008 04:43:40, 3830, 707,  37.83,  11.45,   3.16
11/04/2008 04:43:40, 3830, 708,  36.88,  11.17,   3.19
11/04/2008 04:43:40, 3830, 709,  37.17,  11.26,   3.21
11/04/2008 04:44:40, 3830, 706,  38.17,  11.57,   3.21
11/04/2008 04:44:40, 3830, 707,  37.93,  11.48,   3.16
11/04/2008 04:44:40, 3830, 708,  36.86,  11.16,   3.19
11/04/2008 04:44:40, 3830, 709,  37.15,  11.26,   3.21
11/04/2008 04:45:39, 3830, 706,  38.19,  11.57,   3.21
11/04/2008 04:45:39, 3830, 707,  37.90,  11.47,   3.16
11/04/2008 04:45:39, 3830, 708,  36.88,  11.17,   3.19
11/04/2008 04:45:39, 3830, 709,  37.17,  11.26,   3.21
11/04/2008 04:46:40, 3830, 706,  38.19,  11.57,   3.21
11/04/2008 04:46:40, 3830, 707,  37.97,  11.49,   3.17
11/04/2008 04:46:40, 3830, 708,  36.86,  11.16,   3.19
11/04/2008 04:46:40, 3830, 709,  37.15,  11.26,   3.21
11/04/2008 04:47:40, 3830, 706,  38.14,  11.56,   3.21
11/04/2008 04:47:40, 3830, 707,  37.97,  11.49,   3.16
11/04/2008 04:47:40, 3830, 708,  36.89,  11.17,   3.19
11/04/2008 04:47:40, 3830, 709,  37.16,  11.26,   3.21
11/04/2008 04:48:41, 3830, 706,  38.15,  11.56,   3.21
11/04/2008 04:48:41, 3830, 707,  38.03,  11.51,   3.17
11/04/2008 04:48:41, 3830, 708,  36.87,  11.17,   3.19
11/04/2008 04:48:41, 3830, 709,  37.15,  11.26,   3.21
11/04/2008 04:49:39, 3830, 706,  38.16,  11.56,   3.21
11/04/2008 04:49:39, 3830, 707,  37.97,  11.49,   3.17
11/04/2008 04:49:39, 3830, 708,  36.88,  11.17,   3.19
11/04/2008 04:49:39, 3830, 709,  37.17,  11.27,   3.21
11/04/2008 04:50:40, 3830, 706,  38.18,  11.57,   3.21
11/04/2008 04:50:40, 3830, 707,  37.93,  11.48,   3.17
11/04/2008 04:50:40, 3830, 708,  36.87,  11.17,   3.19
11/04/2008 04:50:40, 3830, 709,  37.16,  11.26,   3.22
11/04/2008 04:51:40, 3830, 706,  38.20,  11.58,   3.21
11/04/2008 04:51:40, 3830, 707,  37.80,  11.44,   3.17
11/04/2008 04:51:40, 3830, 708,  36.89,  11.17,   3.19
11/04/2008 04:51:40, 3830, 709,  37.17,  11.26,   3.22
11/04/2008 04:52:39, 3830, 706,  38.27,  11.60,   3.21
11/04/2008 04:52:39, 3830, 707,  37.71,  11.41,   3.17
11/04/2008 04:52:39, 3830, 708,  36.88,  11.17,   3.19
11/04/2008 04:52:39, 3830, 709,  37.15,  11.26,   3.22
11/04/2008 04:53:40, 3830, 706,  38.28,  11.60,   3.21
11/04/2008 04:53:40, 3830, 707,  37.61,  11.38,   3.17
11/04/2008 04:53:40, 3830, 708,  36.90,  11.18,   3.19
11/04/2008 04:53:40, 3830, 709,  37.18,  11.27,   3.22
11/04/2008 04:54:40, 3830, 706,  38.27,  11.60,   3.21
11/04/2008 04:54:40, 3830, 707,  37.57,  11.37,   3.17
11/04/2008 04:54:40, 3830, 708,  36.89,  11.17,   3.19
11/04/2008 04:54:40, 3830, 709,  37.16,  11.26,   3.22
11/04/2008 04:55:39, 3830, 706,  38.27,  11.60,   3.21
11/04/2008 04:55:39, 3830, 707,  37.51,  11.35,   3.17
11/04/2008 04:55:39, 3830, 708,  36.91,  11.18,   3.19
11/04/2008 04:55:39, 3830, 709,  37.17,  11.27,   3.22
11/04/2008 04:56:40, 3830, 706,  38.23,  11.58,   3.21
11/04/2008 04:56:40, 3830, 707,  37.50,  11.35,   3.17
11/04/2008 04:56:40, 3830, 708,  36.88,  11.17,   3.19
11/04/2008 04:56:40, 3830, 709,  37.16,  11.26,   3.22
11/04/2008 04:57:40, 3830, 706,  38.25,  11.59,   3.21
11/04/2008 04:57:40, 3830, 707,  37.46,  11.34,   3.17
11/04/2008 04:57:40, 3830, 708,  36.91,  11.18,   3.19
11/04/2008 04:57:40, 3830, 709,  37.18,  11.27,   3.22
11/04/2008 04:58:41, 3830, 706,  38.24,  11.59,   3.21
11/04/2008 04:58:41, 3830, 707,  37.48,  11.35,   3.17
11/04/2008 04:58:41, 3830, 708,  36.89,  11.17,   3.19
11/04/2008 04:58:41, 3830, 709,  37.17,  11.26,   3.22
11/04/2008 04:59:39, 3830, 706,  38.23,  11.58,   3.21
11/04/2008 04:59:39, 3830, 707,  37.47,  11.34,   3.17
11/04/2008 04:59:39, 3830, 708,  36.90,  11.18,   3.19
11/04/2008 04:59:39, 3830, 709,  37.19,  11.27,   3.22
11/04/2008 05:00:40, 3830, 706,  38.22,  11.58,   3.21
11/04/2008 05:00:40, 3830, 707,  37.49,  11.35,   3.17
11/04/2008 05:00:40, 3830, 708,  36.88,  11.17,   3.19
11/04/2008 05:00:40, 3830, 709,  37.17,  11.26,   3.22
11/04/2008 05:01:40, 3830, 706,  38.24,  11.59,   3.21
11/04/2008 05:01:40, 3830, 707,  37.42,  11.33,   3.17
11/04/2008 05:01:40, 3830, 708,  36.90,  11.18,   3.19
11/04/2008 05:01:40, 3830, 709,  37.20,  11.27,   3.22
11/04/2008 05:02:39, 3830, 706,  38.23,  11.59,   3.21
11/04/2008 05:02:39, 3830, 707,  37.47,  11.34,   3.17
11/04/2008 05:02:39, 3830, 708,  36.90,  11.18,   3.19
11/04/2008 05:02:39, 3830, 709,  37.18,  11.27,   3.22
11/04/2008 05:03:40, 3830, 706,  38.23,  11.59,   3.21
11/04/2008 05:03:40, 3830, 707,  37.47,  11.34,   3.17
11/04/2008 05:03:40, 3830, 708,  36.92,  11.18,   3.19
11/04/2008 05:03:40, 3830, 709,  37.19,  11.27,   3.22
11/04/2008 05:04:40, 3830, 706,  38.24,  11.59,   3.22
11/04/2008 05:04:40, 3830, 707,  37.61,  11.38,   3.17
11/04/2008 05:04:40, 3830, 708,  36.90,  11.18,   3.19
11/04/2008 05:04:40, 3830, 709,  37.18,  11.27,   3.22
11/04/2008 05:05:39, 3830, 706,  38.21,  11.58,   3.22
11/04/2008 05:05:39, 3830, 707,  37.62,  11.39,   3.17
11/04/2008 05:05:39, 3830, 708,  36.93,  11.19,   3.19
11/04/2008 05:05:39, 3830, 709,  37.19,  11.27,   3.22
11/04/2008 05:06:40, 3830, 706,  38.18,  11.57,   3.22
11/04/2008 05:06:40, 3830, 707,  37.62,  11.39,   3.17
11/04/2008 05:06:40, 3830, 708,  36.91,  11.18,   3.19
11/04/2008 05:06:40, 3830, 709,  37.18,  11.27,   3.22
11/04/2008 05:07:40, 3830, 706,  38.19,  11.57,   3.22
11/04/2008 05:07:40, 3830, 707,  37.64,  11.40,   3.17
11/04/2008 05:07:40, 3830, 708,  36.94,  11.19,   3.19
11/04/2008 05:07:40, 3830, 709,  37.20,  11.27,   3.22
11/04/2008 05:08:39, 3830, 706,  38.13,  11.56,   3.22
11/04/2008 05:08:39, 3830, 707,  37.67,  11.40,   3.17
11/04/2008 05:08:39, 3830, 708,  36.93,  11.19,   3.19
11/04/2008 05:08:39, 3830, 709,  37.18,  11.27,   3.22
11/04/2008 05:09:40, 3830, 706,  38.12,  11.55,   3.22
11/04/2008 05:09:40, 3830, 707,  37.63,  11.39,   3.17
11/04/2008 05:09:40, 3830, 708,  36.94,  11.19,   3.20
11/04/2008 05:09:40, 3830, 709,  37.21,  11.28,   3.22
11/04/2008 05:10:40, 3830, 706,  38.17,  11.57,   3.22
11/04/2008 05:10:40, 3830, 707,  37.66,  11.40,   3.17
11/04/2008 05:10:40, 3830, 708,  36.92,  11.18,   3.20
11/04/2008 05:10:40, 3830, 709,  37.19,  11.27,   3.22
11/04/2008 05:11:39, 3830, 706,  38.22,  11.58,   3.22
11/04/2008 05:11:39, 3830, 707,  37.58,  11.38,   3.17
11/04/2008 05:11:39, 3830, 708,  36.94,  11.19,   3.20
11/04/2008 05:11:39, 3830, 709,  37.20,  11.28,   3.22
11/04/2008 05:12:39, 3830, 706,  38.23,  11.59,   3.22
11/04/2008 05:12:40, 3830, 707,  37.56,  11.37,   3.17
11/04/2008 05:12:40, 3830, 708,  36.94,  11.19,   3.20
11/04/2008 05:12:40, 3830, 709,  37.19,  11.27,   3.22
11/04/2008 05:13:40, 3830, 706,  38.23,  11.59,   3.22
11/04/2008 05:13:40, 3830, 707,  37.50,  11.35,   3.17
11/04/2008 05:13:40, 3830, 708,  36.95,  11.19,   3.20
11/04/2008 05:13:40, 3830, 709,  37.20,  11.28,   3.22
11/04/2008 05:14:39, 3830, 706,  38.29,  11.60,   3.22
11/04/2008 05:14:39, 3830, 707,  37.53,  11.36,   3.17
11/04/2008 05:14:39, 3830, 708,  36.95,  11.19,   3.20
11/04/2008 05:14:40, 3830, 709,  37.19,  11.27,   3.22
11/04/2008 05:15:40, 3830, 706,  38.26,  11.60,   3.22
11/04/2008 05:15:40, 3830, 707,  37.53,  11.36,   3.17
11/04/2008 05:15:40, 3830, 708,  36.96,  11.20,   3.20
11/04/2008 05:15:40, 3830, 709,  37.21,  11.28,   3.22
11/04/2008 05:16:39, 3830, 706,  38.24,  11.59,   3.22
11/04/2008 05:16:39, 3830, 707,  37.56,  11.37,   3.17
11/04/2008 05:16:39, 3830, 708,  36.95,  11.19,   3.20
11/04/2008 05:16:39, 3830, 709,  37.19,  11.27,   3.22
11/04/2008 05:17:40, 3830, 706,  38.22,  11.58,   3.22
11/04/2008 05:17:40, 3830, 707,  37.57,  11.38,   3.18
11/04/2008 05:17:40, 3830, 708,  36.97,  11.20,   3.20
11/04/2008 05:17:40, 3830, 709,  37.21,  11.28,   3.22
11/04/2008 05:18:40, 3830, 706,  38.27,  11.60,   3.22
11/04/2008 05:18:40, 3830, 707,  37.61,  11.39,   3.18
11/04/2008 05:18:40, 3830, 708,  36.96,  11.19,   3.20
11/04/2008 05:18:40, 3830, 709,  37.19,  11.27,   3.22
11/04/2008 05:19:39, 3830, 706,  38.29,  11.61,   3.22
11/04/2008 05:19:39, 3830, 707,  37.55,  11.37,   3.18
11/04/2008 05:19:39, 3830, 708,  36.98,  11.20,   3.20
11/04/2008 05:19:39, 3830, 709,  37.21,  11.28,   3.22
11/04/2008 05:20:40, 3830, 706,  38.32,  11.61,   3.22
11/04/2008 05:20:40, 3830, 707,  37.58,  11.38,   3.18
11/04/2008 05:20:40, 3830, 708,  36.96,  11.20,   3.20
11/04/2008 05:20:40, 3830, 709,  37.19,  11.27,   3.22
11/04/2008 05:21:40, 3830, 706,  38.28,  11.60,   3.22
11/04/2008 05:21:40, 3830, 707,  37.54,  11.37,   3.18
11/04/2008 05:21:40, 3830, 708,  36.98,  11.20,   3.20
11/04/2008 05:21:40, 3830, 709,  37.22,  11.28,   3.22
11/04/2008 05:22:39, 3830, 706,  38.30,  11.61,   3.22
11/04/2008 05:22:39, 3830, 707,  37.57,  11.37,   3.18
11/04/2008 05:22:39, 3830, 708,  36.98,  11.20,   3.20
11/04/2008 05:22:39, 3830, 709,  37.20,  11.28,   3.22
11/04/2008 05:23:40, 3830, 706,  38.31,  11.61,   3.22
11/04/2008 05:23:40, 3830, 707,  37.55,  11.37,   3.18
11/04/2008 05:23:40, 3830, 708,  37.00,  11.21,   3.20
11/04/2008 05:23:40, 3830, 709,  37.22,  11.28,   3.23
11/04/2008 05:24:40, 3830, 706,  38.31,  11.61,   3.22
11/04/2008 05:24:40, 3830, 707,  37.62,  11.39,   3.18
11/04/2008 05:24:40, 3830, 708,  37.00,  11.21,   3.20
11/04/2008 05:24:40, 3830, 709,  37.20,  11.28,   3.23
11/04/2008 05:25:39, 3830, 706,  38.36,  11.63,   3.22
11/04/2008 05:25:39, 3830, 707,  37.61,  11.39,   3.18
11/04/2008 05:25:39, 3830, 708,  37.01,  11.21,   3.20
11/04/2008 05:25:39, 3830, 709,  37.22,  11.28,   3.23
11/04/2008 05:26:40, 3830, 706,  38.38,  11.63,   3.22
11/04/2008 05:26:40, 3830, 707,  37.62,  11.39,   3.18
11/04/2008 05:26:40, 3830, 708,  36.99,  11.21,   3.20
11/04/2008 05:26:40, 3830, 709,  37.21,  11.28,   3.23
11/04/2008 05:27:40, 3830, 706,  38.37,  11.63,   3.22
11/04/2008 05:27:40, 3830, 707,  37.61,  11.39,   3.18
11/04/2008 05:27:40, 3830, 708,  37.00,  11.21,   3.20
11/04/2008 05:27:40, 3830, 709,  37.22,  11.28,   3.23
11/04/2008 05:28:41, 3830, 706,  38.39,  11.64,   3.22
11/04/2008 05:28:41, 3830, 707,  37.54,  11.37,   3.18
11/04/2008 05:28:41, 3830, 708,  37.00,  11.21,   3.20
11/04/2008 05:28:41, 3830, 709,  37.21,  11.28,   3.23
11/04/2008 05:29:39, 3830, 706,  38.39,  11.64,   3.22
11/04/2008 05:29:39, 3830, 707,  37.49,  11.35,   3.18
11/04/2008 05:29:39, 3830, 708,  37.02,  11.22,   3.20
11/04/2008 05:29:39, 3830, 709,  37.23,  11.29,   3.23
11/04/2008 05:30:40, 3830, 706,  38.41,  11.64,   3.22
11/04/2008 05:30:40, 3830, 707,  37.48,  11.35,   3.18
11/04/2008 05:30:40, 3830, 708,  36.98,  11.20,   3.20
11/04/2008 05:30:40, 3830, 709,  37.22,  11.28,   3.23
11/04/2008 05:31:40, 3830, 706,  38.32,  11.62,   3.22
11/04/2008 05:31:40, 3830, 707,  37.46,  11.34,   3.18
11/04/2008 05:31:40, 3830, 708,  37.01,  11.21,   3.20
11/04/2008 05:31:40, 3830, 709,  37.24,  11.29,   3.23
11/04/2008 05:32:41, 3830, 706,  38.41,  11.64,   3.23
11/04/2008 05:32:41, 3830, 707,  37.44,  11.34,   3.18
11/04/2008 05:32:41, 3830, 708,  36.99,  11.21,   3.20
11/04/2008 05:32:41, 3830, 709,  37.21,  11.28,   3.23
11/04/2008 05:33:39, 3830, 706,  38.39,  11.64,   3.23
11/04/2008 05:33:39, 3830, 707,  37.38,  11.32,   3.18
11/04/2008 05:33:39, 3830, 708,  37.01,  11.21,   3.20
11/04/2008 05:33:39, 3830, 709,  37.23,  11.29,   3.23
11/04/2008 05:34:40, 3830, 706,  38.45,  11.65,   3.23
11/04/2008 05:34:40, 3830, 707,  37.40,  11.32,   3.18
11/04/2008 05:34:40, 3830, 708,  36.98,  11.20,   3.20
11/04/2008 05:34:40, 3830, 709,  37.22,  11.28,   3.23
11/04/2008 05:35:40, 3830, 706,  38.41,  11.64,   3.23
11/04/2008 05:35:40, 3830, 707,  37.34,  11.31,   3.18
11/04/2008 05:35:40, 3830, 708,  37.01,  11.21,   3.20
11/04/2008 05:35:40, 3830, 709,  37.24,  11.29,   3.23
11/04/2008 05:36:41, 3830, 706,  38.44,  11.65,   3.23
11/04/2008 05:36:41, 3830, 707,  37.32,  11.30,   3.18
11/04/2008 05:36:41, 3830, 708,  36.98,  11.20,   3.20
11/04/2008 05:36:41, 3830, 709,  37.22,  11.28,   3.23
11/04/2008 05:37:39, 3830, 706,  38.40,  11.64,   3.23
11/04/2008 05:37:39, 3830, 707,  37.26,  11.28,   3.18
11/04/2008 05:37:39, 3830, 708,  37.01,  11.21,   3.20
11/04/2008 05:37:39, 3830, 709,  37.24,  11.29,   3.23
11/04/2008 05:38:40, 3830, 706,  38.48,  11.66,   3.23
11/04/2008 05:38:40, 3830, 707,  37.26,  11.28,   3.18
11/04/2008 05:38:40, 3830, 708,  36.97,  11.20,   3.20
11/04/2008 05:38:40, 3830, 709,  37.23,  11.29,   3.23
11/04/2008 05:39:40, 3830, 706,  38.47,  11.66,   3.23
11/04/2008 05:39:40, 3830, 707,  37.22,  11.27,   3.18
11/04/2008 05:39:40, 3830, 708,  36.99,  11.21,   3.20
11/04/2008 05:39:40, 3830, 709,  37.25,  11.29,   3.23
11/04/2008 05:40:41, 3830, 706,  38.46,  11.66,   3.23
11/04/2008 05:40:41, 3830, 707,  37.23,  11.27,   3.18
11/04/2008 05:40:41, 3830, 708,  36.96,  11.20,   3.20
11/04/2008 05:40:41, 3830, 709,  37.23,  11.29,   3.23
11/04/2008 05:41:39, 3830, 706,  38.47,  11.66,   3.23
11/04/2008 05:41:39, 3830, 707,  37.24,  11.28,   3.18
11/04/2008 05:41:39, 3830, 708,  36.99,  11.21,   3.20
11/04/2008 05:41:39, 3830, 709,  37.24,  11.29,   3.23
11/04/2008 05:42:39, 3830, 706,  38.52,  11.68,   3.23
11/04/2008 05:42:40, 3830, 707,  37.30,  11.29,   3.18
11/04/2008 05:42:40, 3830, 708,  36.97,  11.20,   3.20
11/04/2008 05:42:40, 3830, 709,  37.23,  11.29,   3.23
11/04/2008 05:43:40, 3830, 706,  38.48,  11.67,   3.23
11/04/2008 05:43:40, 3830, 707,  37.28,  11.29,   3.18
11/04/2008 05:43:40, 3830, 708,  36.98,  11.20,   3.20
11/04/2008 05:43:40, 3830, 709,  37.25,  11.30,   3.23
11/04/2008 05:44:39, 3830, 706,  38.49,  11.67,   3.23
11/04/2008 05:44:39, 3830, 707,  37.34,  11.31,   3.18
11/04/2008 05:44:39, 3830, 708,  36.96,  11.20,   3.20
11/04/2008 05:44:39, 3830, 709,  37.23,  11.29,   3.23
11/04/2008 05:45:40, 3830, 706,  38.45,  11.66,   3.23
11/04/2008 05:45:40, 3830, 707,  37.34,  11.31,   3.18
11/04/2008 05:45:40, 3830, 708,  36.98,  11.20,   3.20
11/04/2008 05:45:40, 3830, 709,  37.25,  11.29,   3.24
11/04/2008 05:46:40, 3830, 706,  38.51,  11.67,   3.23
11/04/2008 05:46:40, 3830, 707,  37.37,  11.32,   3.18
11/04/2008 05:46:40, 3830, 708,  36.96,  11.20,   3.20
11/04/2008 05:46:40, 3830, 709,  37.24,  11.29,   3.24
11/04/2008 05:47:39, 3830, 706,  38.48,  11.66,   3.23
11/04/2008 05:47:39, 3830, 707,  37.38,  11.32,   3.18
11/04/2008 05:47:39, 3830, 708,  36.98,  11.20,   3.21
11/04/2008 05:47:39, 3830, 709,  37.25,  11.30,   3.24
11/04/2008 05:48:39, 3830, 706,  38.62,  11.71,   3.23
11/04/2008 05:48:39, 3830, 707,  37.42,  11.33,   3.19
11/04/2008 05:48:40, 3830, 708,  36.97,  11.20,   3.21
11/04/2008 05:48:40, 3830, 709,  37.24,  11.29,   3.24
11/04/2008 05:49:40, 3830, 706,  38.55,  11.69,   3.23
11/04/2008 05:49:40, 3830, 707,  37.33,  11.31,   3.19
11/04/2008 05:49:40, 3830, 708,  36.99,  11.21,   3.21
11/04/2008 05:49:40, 3830, 709,  37.26,  11.30,   3.24
11/04/2008 05:50:39, 3830, 706,  38.63,  11.71,   3.23
11/04/2008 05:50:39, 3830, 707,  37.39,  11.32,   3.19
11/04/2008 05:50:39, 3830, 708,  36.96,  11.20,   3.21
11/04/2008 05:50:40, 3830, 709,  37.24,  11.29,   3.24
11/04/2008 05:51:40, 3830, 706,  38.56,  11.69,   3.23
11/04/2008 05:51:40, 3830, 707,  37.41,  11.33,   3.19
11/04/2008 05:51:40, 3830, 708,  36.99,  11.21,   3.21
11/04/2008 05:51:40, 3830, 709,  37.26,  11.30,   3.24
11/04/2008 05:52:39, 3830, 706,  38.63,  11.71,   3.23
11/04/2008 05:52:39, 3830, 707,  37.48,  11.35,   3.19
11/04/2008 05:52:39, 3830, 708,  36.96,  11.20,   3.21
11/04/2008 05:52:39, 3830, 709,  37.25,  11.29,   3.24
11/04/2008 05:53:40, 3830, 706,  38.56,  11.69,   3.23
11/04/2008 05:53:40, 3830, 707,  37.47,  11.35,   3.19
11/04/2008 05:53:40, 3830, 708,  36.97,  11.20,   3.21
11/04/2008 05:53:40, 3830, 709,  37.26,  11.30,   3.24
11/04/2008 05:54:39, 3830, 706,  38.58,  11.70,   3.23
11/04/2008 05:54:39, 3830, 707,  37.54,  11.37,   3.19
11/04/2008 05:54:39, 3830, 708,  36.96,  11.20,   3.21
11/04/2008 05:54:39, 3830, 709,  37.25,  11.30,   3.24
11/04/2008 05:55:40, 3830, 706,  38.60,  11.70,   3.23
11/04/2008 05:55:40, 3830, 707,  37.51,  11.36,   3.19
11/04/2008 05:55:40, 3830, 708,  36.98,  11.20,   3.21
11/04/2008 05:55:40, 3830, 709,  37.26,  11.30,   3.24
11/04/2008 05:56:39, 3830, 706,  38.68,  11.73,   3.23
11/04/2008 05:56:39, 3830, 707,  37.57,  11.38,   3.19
11/04/2008 05:56:39, 3830, 708,  36.95,  11.20,   3.21
11/04/2008 05:56:39, 3830, 709,  37.26,  11.30,   3.24
11/04/2008 05:57:40, 3830, 706,  38.63,  11.71,   3.23
11/04/2008 05:57:40, 3830, 707,  37.53,  11.37,   3.19
11/04/2008 05:57:40, 3830, 708,  36.98,  11.20,   3.21
11/04/2008 05:57:40, 3830, 709,  37.27,  11.30,   3.24
11/04/2008 05:58:40, 3830, 706,  38.74,  11.74,   3.23
11/04/2008 05:58:40, 3830, 707,  37.58,  11.38,   3.19
11/04/2008 05:58:40, 3830, 708,  36.94,  11.19,   3.21
11/04/2008 05:58:40, 3830, 709,  37.26,  11.30,   3.24
11/04/2008 05:59:39, 3830, 706,  38.68,  11.73,   3.23
11/04/2008 05:59:39, 3830, 707,  37.57,  11.38,   3.19
11/04/2008 05:59:39, 3830, 708,  36.96,  11.20,   3.21
11/04/2008 05:59:39, 3830, 709,  37.27,  11.30,   3.24
11/04/2008 06:00:40, 3830, 706,  38.73,  11.74,   3.23
11/04/2008 06:00:40, 3830, 707,  37.55,  11.37,   3.19
11/04/2008 06:00:40, 3830, 708,  36.94,  11.19,   3.21
11/04/2008 06:00:40, 3830, 709,  37.26,  11.30,   3.24
11/04/2008 06:01:40, 3830, 706,  38.64,  11.72,   3.23
11/04/2008 06:01:40, 3830, 707,  37.47,  11.35,   3.19
11/04/2008 06:01:40, 3830, 708,  36.97,  11.20,   3.21
11/04/2008 06:01:40, 3830, 709,  37.28,  11.30,   3.24
11/04/2008 06:02:39, 3830, 706,  38.72,  11.74,   3.23
11/04/2008 06:02:39, 3830, 707,  37.53,  11.37,   3.19
11/04/2008 06:02:39, 3830, 708,  36.94,  11.19,   3.21
11/04/2008 06:02:39, 3830, 709,  37.27,  11.30,   3.24
11/04/2008 06:03:40, 3830, 706,  38.60,  11.70,   3.23
11/04/2008 06:03:40, 3830, 707,  37.52,  11.36,   3.19
11/04/2008 06:03:40, 3830, 708,  36.97,  11.20,   3.21
11/04/2008 06:03:40, 3830, 709,  37.29,  11.31,   3.24
11/04/2008 06:04:40, 3830, 706,  38.74,  11.74,   3.23
11/04/2008 06:04:40, 3830, 707,  37.48,  11.35,   3.19
11/04/2008 06:04:40, 3830, 708,  36.94,  11.19,   3.21
11/04/2008 06:04:40, 3830, 709,  37.26,  11.30,   3.24
11/04/2008 06:05:39, 3830, 706,  38.71,  11.74,   3.23
11/04/2008 06:05:39, 3830, 707,  37.38,  11.32,   3.19
11/04/2008 06:05:39, 3830, 708,  36.96,  11.20,   3.21
11/04/2008 06:05:39, 3830, 709,  37.29,  11.31,   3.24
11/04/2008 06:06:40, 3830, 706,  38.66,  11.72,   3.23
11/04/2008 06:06:40, 3830, 707,  37.39,  11.32,   3.19
11/04/2008 06:06:40, 3830, 708,  36.93,  11.19,   3.21
11/04/2008 06:06:40, 3830, 709,  37.27,  11.30,   3.24
11/04/2008 06:07:40, 3830, 706,  38.56,  11.69,   3.23
11/04/2008 06:07:40, 3830, 707,  37.37,  11.32,   3.19
11/04/2008 06:07:40, 3830, 708,  36.96,  11.20,   3.21
11/04/2008 06:07:40, 3830, 709,  37.29,  11.31,   3.24
11/04/2008 06:08:41, 3830, 706,  38.54,  11.68,   3.23
11/04/2008 06:08:41, 3830, 707,  37.43,  11.33,   3.19
11/04/2008 06:08:41, 3830, 708,  36.94,  11.19,   3.21
11/04/2008 06:08:41, 3830, 709,  37.28,  11.30,   3.24
11/04/2008 06:09:39, 3830, 706,  38.49,  11.67,   3.23
11/04/2008 06:09:39, 3830, 707,  37.41,  11.33,   3.19
11/04/2008 06:09:39, 3830, 708,  36.96,  11.20,   3.21
11/04/2008 06:09:39, 3830, 709,  37.29,  11.31,   3.24
11/04/2008 06:10:40, 3830, 706,  38.48,  11.67,   3.23
11/04/2008 06:10:40, 3830, 707,  37.42,  11.33,   3.19
11/04/2008 06:10:40, 3830, 708,  36.94,  11.19,   3.21
11/04/2008 06:10:40, 3830, 709,  37.28,  11.30,   3.24
11/04/2008 06:11:40, 3830, 706,  38.45,  11.66,   3.23
11/04/2008 06:11:40, 3830, 707,  37.40,  11.33,   3.19
11/04/2008 06:11:40, 3830, 708,  36.97,  11.20,   3.21
11/04/2008 06:11:40, 3830, 709,  37.30,  11.31,   3.24
11/04/2008 06:12:39, 3830, 706,  38.49,  11.67,   3.23
11/04/2008 06:12:39, 3830, 707,  37.41,  11.33,   3.19
11/04/2008 06:12:39, 3830, 708,  36.94,  11.19,   3.21
11/04/2008 06:12:39, 3830, 709,  37.28,  11.31,   3.24
11/04/2008 06:13:40, 3830, 706,  38.49,  11.67,   3.23
11/04/2008 06:13:40, 3830, 707,  37.33,  11.31,   3.19
11/04/2008 06:13:40, 3830, 708,  36.96,  11.20,   3.21
11/04/2008 06:13:40, 3830, 709,  37.30,  11.31,   3.24
11/04/2008 06:14:40, 3830, 706,  38.49,  11.67,   3.23
11/04/2008 06:14:40, 3830, 707,  37.41,  11.33,   3.19
11/04/2008 06:14:40, 3830, 708,  36.94,  11.19,   3.21
11/04/2008 06:14:40, 3830, 709,  37.29,  11.31,   3.24
11/04/2008 06:15:39, 3830, 706,  38.46,  11.66,   3.23
11/04/2008 06:15:39, 3830, 707,  37.35,  11.31,   3.19
11/04/2008 06:15:39, 3830, 708,  36.96,  11.20,   3.21
11/04/2008 06:15:39, 3830, 709,  37.31,  11.31,   3.24
11/04/2008 06:16:40, 3830, 706,  38.44,  11.65,   3.23
11/04/2008 06:16:40, 3830, 707,  37.37,  11.32,   3.19
11/04/2008 06:16:40, 3830, 708,  36.95,  11.19,   3.21
11/04/2008 06:16:40, 3830, 709,  37.29,  11.31,   3.24
11/04/2008 06:17:40, 3830, 706,  38.39,  11.64,   3.23
11/04/2008 06:17:40, 3830, 707,  37.28,  11.29,   3.19
11/04/2008 06:17:40, 3830, 708,  36.96,  11.20,   3.21
11/04/2008 06:17:40, 3830, 709,  37.31,  11.31,   3.24
11/04/2008 06:18:41, 3830, 706,  38.37,  11.63,   3.23
11/04/2008 06:18:41, 3830, 707,  37.27,  11.29,   3.19
11/04/2008 06:18:41, 3830, 708,  36.95,  11.19,   3.21
11/04/2008 06:18:41, 3830, 709,  37.30,  11.31,   3.24
11/04/2008 06:19:39, 3830, 706,  38.36,  11.63,   3.23
11/04/2008 06:19:39, 3830, 707,  37.24,  11.28,   3.19
11/04/2008 06:19:39, 3830, 708,  36.97,  11.20,   3.21
11/04/2008 06:19:39, 3830, 709,  37.31,  11.31,   3.24
11/04/2008 06:20:39, 3830, 706,  38.36,  11.63,   3.23
11/04/2008 06:20:39, 3830, 707,  37.27,  11.29,   3.19
11/04/2008 06:20:39, 3830, 708,  36.95,  11.20,   3.20
11/04/2008 06:20:40, 3830, 709,  37.30,  11.31,   3.24
11/04/2008 06:21:40, 3830, 706,  38.28,  11.60,   3.23
11/04/2008 06:21:40, 3830, 707,  37.26,  11.28,   3.19
11/04/2008 06:21:40, 3830, 708,  36.97,  11.20,   3.21
11/04/2008 06:21:40, 3830, 709,  37.32,  11.31,   3.24
11/04/2008 06:22:40, 3830, 706,  38.27,  11.60,   3.23
11/04/2008 06:22:40, 3830, 707,  37.25,  11.28,   3.19
11/04/2008 06:22:40, 3830, 708,  36.94,  11.19,   3.21
11/04/2008 06:22:40, 3830, 709,  37.30,  11.31,   3.24
11/04/2008 06:23:39, 3830, 706,  38.24,  11.59,   3.23
11/04/2008 06:23:39, 3830, 707,  37.20,  11.27,   3.19
11/04/2008 06:23:39, 3830, 708,  36.96,  11.20,   3.21
11/04/2008 06:23:39, 3830, 709,  37.31,  11.31,   3.24
11/04/2008 06:24:40, 3830, 706,  38.30,  11.61,   3.23
11/04/2008 06:24:40, 3830, 707,  37.21,  11.27,   3.19
11/04/2008 06:24:40, 3830, 708,  36.93,  11.19,   3.21
11/04/2008 06:24:40, 3830, 709,  37.31,  11.31,   3.24
11/04/2008 06:25:40, 3830, 706,  38.26,  11.60,   3.23
11/04/2008 06:25:40, 3830, 707,  37.17,  11.26,   3.19
11/04/2008 06:25:40, 3830, 708,  36.95,  11.20,   3.21
11/04/2008 06:25:40, 3830, 709,  37.32,  11.32,   3.24
11/04/2008 06:26:39, 3830, 706,  38.32,  11.62,   3.23
11/04/2008 06:26:39, 3830, 707,  37.21,  11.27,   3.19
11/04/2008 06:26:39, 3830, 708,  36.93,  11.19,   3.21
11/04/2008 06:26:39, 3830, 709,  37.31,  11.31,   3.24
11/04/2008 06:27:40, 3830, 706,  38.34,  11.62,   3.23
11/04/2008 06:27:40, 3830, 707,  37.22,  11.27,   3.19
11/04/2008 06:27:40, 3830, 708,  36.96,  11.20,   3.21
11/04/2008 06:27:40, 3830, 709,  37.34,  11.32,   3.24
11/04/2008 06:28:40, 3830, 706,  38.35,  11.63,   3.23
11/04/2008 06:28:40, 3830, 707,  37.26,  11.28,   3.19
11/04/2008 06:28:40, 3830, 708,  36.94,  11.19,   3.21
11/04/2008 06:28:40, 3830, 709,  37.31,  11.31,   3.24
11/04/2008 06:29:39, 3830, 706,  38.35,  11.63,   3.23
11/04/2008 06:29:39, 3830, 707,  37.23,  11.27,   3.19
11/04/2008 06:29:39, 3830, 708,  36.95,  11.20,   3.21
11/04/2008 06:29:39, 3830, 709,  37.33,  11.32,   3.24
11/04/2008 06:30:40, 3830, 706,  38.35,  11.63,   3.23
11/04/2008 06:30:40, 3830, 707,  37.29,  11.29,   3.19
11/04/2008 06:30:40, 3830, 708,  36.93,  11.19,   3.21
11/04/2008 06:30:40, 3830, 709,  37.32,  11.32,   3.24
11/04/2008 06:31:40, 3830, 706,  38.35,  11.62,   3.23
11/04/2008 06:31:40, 3830, 707,  37.27,  11.29,   3.19
11/04/2008 06:31:40, 3830, 708,  36.96,  11.20,   3.21
11/04/2008 06:31:40, 3830, 709,  37.34,  11.32,   3.24
11/04/2008 06:32:39, 3830, 706,  38.42,  11.65,   3.23
11/04/2008 06:32:39, 3830, 707,  37.32,  11.30,   3.19
11/04/2008 06:32:39, 3830, 708,  36.94,  11.19,   3.20
11/04/2008 06:32:39, 3830, 709,  37.32,  11.31,   3.24
11/04/2008 06:33:40, 3830, 706,  38.40,  11.64,   3.23
11/04/2008 06:33:40, 3830, 707,  37.28,  11.29,   3.19
11/04/2008 06:33:40, 3830, 708,  36.95,  11.20,   3.20
11/04/2008 06:33:40, 3830, 709,  37.33,  11.32,   3.24
11/04/2008 06:34:40, 3830, 706,  38.42,  11.65,   3.23
11/04/2008 06:34:40, 3830, 707,  37.32,  11.30,   3.19
11/04/2008 06:34:40, 3830, 708,  36.93,  11.19,   3.20
11/04/2008 06:34:40, 3830, 709,  37.32,  11.32,   3.24
11/04/2008 06:35:39, 3830, 706,  38.37,  11.63,   3.23
11/04/2008 06:35:39, 3830, 707,  37.27,  11.29,   3.19
11/04/2008 06:35:39, 3830, 708,  36.95,  11.19,   3.20
11/04/2008 06:35:39, 3830, 709,  37.34,  11.32,   3.24
11/04/2008 06:36:40, 3830, 706,  38.43,  11.65,   3.23
11/04/2008 06:36:40, 3830, 707,  37.30,  11.30,   3.19
11/04/2008 06:36:40, 3830, 708,  36.93,  11.19,   3.20
11/04/2008 06:36:40, 3830, 709,  37.33,  11.32,   3.24
11/04/2008 06:37:40, 3830, 706,  38.46,  11.66,   3.23
11/04/2008 06:37:40, 3830, 707,  37.31,  11.30,   3.19
11/04/2008 06:37:40, 3830, 708,  36.96,  11.20,   3.20
11/04/2008 06:37:40, 3830, 709,  37.34,  11.32,   3.24
11/04/2008 06:38:41, 3830, 706,  38.51,  11.67,   3.23
11/04/2008 06:38:41, 3830, 707,  37.39,  11.32,   3.19
11/04/2008 06:38:41, 3830, 708,  36.93,  11.19,   3.20
11/04/2008 06:38:41, 3830, 709,  37.33,  11.32,   3.24
11/04/2008 06:39:39, 3830, 706,  38.46,  11.66,   3.23
11/04/2008 06:39:39, 3830, 707,  37.42,  11.33,   3.19
11/04/2008 06:39:39, 3830, 708,  36.95,  11.20,   3.21
11/04/2008 06:39:39, 3830, 709,  37.34,  11.32,   3.24
11/04/2008 06:40:40, 3830, 706,  38.52,  11.68,   3.23
11/04/2008 06:40:40, 3830, 707,  37.44,  11.34,   3.19
11/04/2008 06:40:40, 3830, 708,  36.93,  11.19,   3.21
11/04/2008 06:40:40, 3830, 709,  37.33,  11.32,   3.24
11/04/2008 06:41:40, 3830, 706,  38.43,  11.65,   3.23
11/04/2008 06:41:40, 3830, 707,  37.44,  11.34,   3.19
11/04/2008 06:41:40, 3830, 708,  36.96,  11.20,   3.20
11/04/2008 06:41:40, 3830, 709,  37.35,  11.33,   3.24
11/04/2008 06:42:39, 3830, 706,  38.46,  11.66,   3.23
11/04/2008 06:42:39, 3830, 707,  37.43,  11.34,   3.19
11/04/2008 06:42:39, 3830, 708,  36.94,  11.19,   3.21
11/04/2008 06:42:39, 3830, 709,  37.34,  11.32,   3.24
11/04/2008 06:43:40, 3830, 706,  38.38,  11.64,   3.23
11/04/2008 06:43:40, 3830, 707,  37.38,  11.32,   3.19
11/04/2008 06:43:40, 3830, 708,  36.96,  11.20,   3.21
11/04/2008 06:43:40, 3830, 709,  37.36,  11.33,   3.24
11/04/2008 06:44:40, 3830, 706,  38.41,  11.65,   3.23
11/04/2008 06:44:40, 3830, 707,  37.40,  11.32,   3.19
11/04/2008 06:44:40, 3830, 708,  36.93,  11.19,   3.21
11/04/2008 06:44:40, 3830, 709,  37.33,  11.32,   3.24
11/04/2008 06:45:39, 3830, 706,  38.41,  11.65,   3.23
11/04/2008 06:45:39, 3830, 707,  37.34,  11.31,   3.19
11/04/2008 06:45:39, 3830, 708,  36.95,  11.20,   3.21
11/04/2008 06:45:39, 3830, 709,  37.35,  11.33,   3.24
11/04/2008 06:46:40, 3830, 706,  38.39,  11.64,   3.23
11/04/2008 06:46:40, 3830, 707,  37.37,  11.32,   3.19
11/04/2008 06:46:40, 3830, 708,  36.93,  11.19,   3.21
11/04/2008 06:46:40, 3830, 709,  37.34,  11.32,   3.24
11/04/2008 06:47:40, 3830, 706,  38.39,  11.64,   3.23
11/04/2008 06:47:40, 3830, 707,  37.34,  11.31,   3.19
11/04/2008 06:47:40, 3830, 708,  36.95,  11.20,   3.21
11/04/2008 06:47:40, 3830, 709,  37.36,  11.33,   3.24
11/04/2008 06:48:41, 3830, 706,  38.41,  11.64,   3.23
11/04/2008 06:48:41, 3830, 707,  37.38,  11.32,   3.19
11/04/2008 06:48:41, 3830, 708,  36.94,  11.19,   3.21
11/04/2008 06:48:41, 3830, 709,  37.34,  11.32,   3.24
11/04/2008 06:49:39, 3830, 706,  38.40,  11.64,   3.23
11/04/2008 06:49:39, 3830, 707,  37.34,  11.31,   3.19
11/04/2008 06:49:39, 3830, 708,  36.96,  11.20,   3.21
11/04/2008 06:49:39, 3830, 709,  37.36,  11.33,   3.24
11/04/2008 06:50:40, 3830, 706,  38.43,  11.65,   3.23
11/04/2008 06:50:40, 3830, 707,  37.40,  11.33,   3.19
11/04/2008 06:50:40, 3830, 708,  36.94,  11.19,   3.21
11/04/2008 06:50:40, 3830, 709,  37.35,  11.32,   3.24
11/04/2008 06:51:40, 3830, 706,  38.41,  11.64,   3.23
11/04/2008 06:51:40, 3830, 707,  37.36,  11.31,   3.19
11/04/2008 06:51:40, 3830, 708,  36.95,  11.20,   3.21
11/04/2008 06:51:40, 3830, 709,  37.36,  11.33,   3.24
11/04/2008 06:52:39, 3830, 706,  38.50,  11.67,   3.23
11/04/2008 06:52:39, 3830, 707,  37.42,  11.33,   3.19
11/04/2008 06:52:39, 3830, 708,  36.93,  11.19,   3.21
11/04/2008 06:52:39, 3830, 709,  37.35,  11.33,   3.24
11/04/2008 06:53:40, 3830, 706,  38.43,  11.65,   3.23
11/04/2008 06:53:40, 3830, 707,  37.40,  11.33,   3.19
11/04/2008 06:53:40, 3830, 708,  36.96,  11.20,   3.21
11/04/2008 06:53:40, 3830, 709,  37.37,  11.33,   3.24
11/04/2008 06:54:40, 3830, 706,  38.42,  11.65,   3.23
11/04/2008 06:54:40, 3830, 707,  37.45,  11.34,   3.19
11/04/2008 06:54:40, 3830, 708,  36.93,  11.19,   3.21
11/04/2008 06:54:40, 3830, 709,  37.35,  11.33,   3.24
11/04/2008 06:55:39, 3830, 706,  38.38,  11.64,   3.23
11/04/2008 06:55:39, 3830, 707,  37.43,  11.34,   3.19
11/04/2008 06:55:39, 3830, 708,  36.95,  11.20,   3.21
11/04/2008 06:55:39, 3830, 709,  37.37,  11.33,   3.24
11/04/2008 06:56:40, 3830, 706,  38.51,  11.68,   3.23
11/04/2008 06:56:40, 3830, 707,  37.50,  11.36,   3.19
11/04/2008 06:56:40, 3830, 708,  36.93,  11.19,   3.21
11/04/2008 06:56:40, 3830, 709,  37.35,  11.33,   3.24
11/04/2008 06:57:40, 3830, 706,  38.42,  11.65,   3.23
11/04/2008 06:57:40, 3830, 707,  37.46,  11.35,   3.19
11/04/2008 06:57:40, 3830, 708,  36.96,  11.20,   3.21
11/04/2008 06:57:40, 3830, 709,  37.38,  11.34,   3.24
11/04/2008 06:58:41, 3830, 706,  38.49,  11.67,   3.23
11/04/2008 06:58:41, 3830, 707,  37.52,  11.36,   3.19
11/04/2008 06:58:41, 3830, 708,  36.94,  11.19,   3.21
11/04/2008 06:58:41, 3830, 709,  37.36,  11.33,   3.24
11/04/2008 06:59:39, 3830, 706,  38.40,  11.64,   3.23
11/04/2008 06:59:39, 3830, 707,  37.44,  11.34,   3.19
11/04/2008 06:59:39, 3830, 708,  36.96,  11.20,   3.21
11/04/2008 06:59:39, 3830, 709,  37.37,  11.33,   3.24
11/04/2008 07:00:40, 3830, 706,  38.39,  11.64,   3.23
11/04/2008 07:00:40, 3830, 707,  37.48,  11.35,   3.19
11/04/2008 07:00:40, 3830, 708,  36.95,  11.20,   3.21
11/04/2008 07:00:40, 3830, 709,  37.36,  11.33,   3.24
11/04/2008 07:01:40, 3830, 706,  38.34,  11.62,   3.23
11/04/2008 07:01:40, 3830, 707,  37.45,  11.34,   3.19
11/04/2008 07:01:40, 3830, 708,  36.96,  11.20,   3.21
11/04/2008 07:01:40, 3830, 709,  37.38,  11.33,   3.24
11/04/2008 07:02:39, 3830, 706,  38.36,  11.63,   3.23
11/04/2008 07:02:39, 3830, 707,  37.49,  11.35,   3.19
11/04/2008 07:02:39, 3830, 708,  36.95,  11.20,   3.21
11/04/2008 07:02:39, 3830, 709,  37.37,  11.33,   3.24
11/04/2008 07:03:40, 3830, 706,  38.32,  11.62,   3.23
11/04/2008 07:03:40, 3830, 707,  37.47,  11.35,   3.19
11/04/2008 07:03:40, 3830, 708,  36.96,  11.20,   3.21
11/04/2008 07:03:40, 3830, 709,  37.38,  11.34,   3.24
11/04/2008 07:04:40, 3830, 706,  38.31,  11.61,   3.23
11/04/2008 07:04:40, 3830, 707,  37.49,  11.35,   3.19
11/04/2008 07:04:40, 3830, 708,  36.95,  11.20,   3.21
11/04/2008 07:04:40, 3830, 709,  37.36,  11.33,   3.24
11/04/2008 07:05:39, 3830, 706,  38.30,  11.61,   3.23
11/04/2008 07:05:39, 3830, 707,  37.46,  11.34,   3.19
11/04/2008 07:05:39, 3830, 708,  36.96,  11.20,   3.21
11/04/2008 07:05:39, 3830, 709,  37.38,  11.34,   3.24
11/04/2008 07:06:40, 3830, 706,  38.29,  11.61,   3.23
11/04/2008 07:06:40, 3830, 707,  37.43,  11.34,   3.19
11/04/2008 07:06:40, 3830, 708,  36.95,  11.20,   3.21
11/04/2008 07:06:40, 3830, 709,  37.38,  11.33,   3.24
11/04/2008 07:07:40, 3830, 706,  38.25,  11.60,   3.23
11/04/2008 07:07:40, 3830, 707,  37.41,  11.33,   3.19
11/04/2008 07:07:40, 3830, 708,  36.97,  11.20,   3.21
11/04/2008 07:07:40, 3830, 709,  37.40,  11.34,   3.24
11/04/2008 07:08:39, 3830, 706,  38.34,  11.63,   3.23
11/04/2008 07:08:39, 3830, 707,  37.43,  11.34,   3.19
11/04/2008 07:08:39, 3830, 708,  36.95,  11.20,   3.21
11/04/2008 07:08:39, 3830, 709,  37.37,  11.33,   3.24
11/04/2008 07:09:40, 3830, 706,  38.34,  11.62,   3.23
11/04/2008 07:09:40, 3830, 707,  37.36,  11.32,   3.19
11/04/2008 07:09:40, 3830, 708,  36.96,  11.20,   3.21
11/04/2008 07:09:40, 3830, 709,  37.39,  11.34,   3.24
11/04/2008 07:10:40, 3830, 706,  38.36,  11.63,   3.23
11/04/2008 07:10:40, 3830, 707,  37.38,  11.32,   3.19
11/04/2008 07:10:40, 3830, 708,  36.94,  11.19,   3.21
11/04/2008 07:10:40, 3830, 709,  37.38,  11.34,   3.24
11/04/2008 07:11:39, 3830, 706,  38.39,  11.64,   3.23
11/04/2008 07:11:39, 3830, 707,  37.35,  11.31,   3.19
11/04/2008 07:11:39, 3830, 708,  36.97,  11.20,   3.21
11/04/2008 07:11:39, 3830, 709,  37.40,  11.34,   3.24
11/04/2008 07:12:40, 3830, 706,  38.47,  11.66,   3.23
11/04/2008 07:12:40, 3830, 707,  37.40,  11.33,   3.19
11/04/2008 07:12:40, 3830, 708,  36.95,  11.20,   3.21
11/04/2008 07:12:40, 3830, 709,  37.38,  11.34,   3.24
11/04/2008 07:13:40, 3830, 706,  38.38,  11.64,   3.23
11/04/2008 07:13:40, 3830, 707,  37.34,  11.31,   3.19
11/04/2008 07:13:40, 3830, 708,  36.96,  11.20,   3.21
11/04/2008 07:13:40, 3830, 709,  37.40,  11.34,   3.24
11/04/2008 07:14:39, 3830, 706,  38.30,  11.61,   3.23
11/04/2008 07:14:39, 3830, 707,  37.41,  11.33,   3.19
11/04/2008 07:14:39, 3830, 708,  36.97,  11.20,   3.21
11/04/2008 07:14:39, 3830, 709,  37.38,  11.34,   3.24
11/04/2008 07:15:40, 3830, 706,  38.26,  11.60,   3.23
11/04/2008 07:15:40, 3830, 707,  37.36,  11.32,   3.19
11/04/2008 07:15:40, 3830, 708,  36.98,  11.20,   3.21
11/04/2008 07:15:40, 3830, 709,  37.40,  11.34,   3.24
11/04/2008 07:16:40, 3830, 706,  38.26,  11.60,   3.23
11/04/2008 07:16:40, 3830, 707,  37.42,  11.34,   3.19
11/04/2008 07:16:40, 3830, 708,  36.96,  11.20,   3.21
11/04/2008 07:16:40, 3830, 709,  37.38,  11.34,   3.25
11/04/2008 07:17:39, 3830, 706,  38.23,  11.59,   3.23
11/04/2008 07:17:39, 3830, 707,  37.41,  11.33,   3.19
11/04/2008 07:17:39, 3830, 708,  36.97,  11.20,   3.21
11/04/2008 07:17:39, 3830, 709,  37.40,  11.34,   3.24
11/04/2008 07:18:39, 3830, 706,  38.15,  11.57,   3.23
11/04/2008 07:18:40, 3830, 707,  37.44,  11.34,   3.19
11/04/2008 07:18:40, 3830, 708,  36.95,  11.20,   3.22
11/04/2008 07:18:40, 3830, 709,  37.39,  11.34,   3.24
11/04/2008 07:19:40, 3830, 706,  38.15,  11.57,   3.23
11/04/2008 07:19:40, 3830, 707,  37.43,  11.34,   3.19
11/04/2008 07:19:40, 3830, 708,  36.97,  11.20,   3.22
11/04/2008 07:19:40, 3830, 709,  37.40,  11.34,   3.24
11/04/2008 07:20:39, 3830, 706,  38.21,  11.58,   3.23
11/04/2008 07:20:39, 3830, 707,  37.48,  11.35,   3.19
11/04/2008 07:20:39, 3830, 708,  36.96,  11.20,   3.22
11/04/2008 07:20:40, 3830, 709,  37.39,  11.34,   3.24
11/04/2008 07:21:40, 3830, 706,  38.21,  11.59,   3.23
11/04/2008 07:21:40, 3830, 707,  37.45,  11.34,   3.19
11/04/2008 07:21:40, 3830, 708,  36.98,  11.21,   3.22
11/04/2008 07:21:40, 3830, 709,  37.41,  11.34,   3.25
11/04/2008 07:22:40, 3830, 706,  38.29,  11.61,   3.23
11/04/2008 07:22:40, 3830, 707,  37.51,  11.36,   3.19
11/04/2008 07:22:40, 3830, 708,  36.95,  11.20,   3.22
11/04/2008 07:22:40, 3830, 709,  37.40,  11.34,   3.24
11/04/2008 07:23:39, 3830, 706,  38.28,  11.61,   3.23
11/04/2008 07:23:39, 3830, 707,  37.44,  11.34,   3.19
11/04/2008 07:23:39, 3830, 708,  36.97,  11.20,   3.22
11/04/2008 07:23:39, 3830, 709,  37.40,  11.34,   3.24
11/04/2008 07:24:40, 3830, 706,  38.33,  11.62,   3.23
11/04/2008 07:24:40, 3830, 707,  37.44,  11.34,   3.19
11/04/2008 07:24:40, 3830, 708,  36.97,  11.20,   3.22
11/04/2008 07:24:40, 3830, 709,  37.40,  11.34,   3.24
11/04/2008 07:25:40, 3830, 706,  38.32,  11.62,   3.23
11/04/2008 07:25:40, 3830, 707,  37.38,  11.32,   3.19
11/04/2008 07:25:40, 3830, 708,  36.98,  11.21,   3.22
11/04/2008 07:25:40, 3830, 709,  37.41,  11.35,   3.25
11/04/2008 07:26:39, 3830, 706,  38.40,  11.64,   3.23
11/04/2008 07:26:39, 3830, 707,  37.41,  11.33,   3.19
11/04/2008 07:26:39, 3830, 708,  36.97,  11.20,   3.22
11/04/2008 07:26:39, 3830, 709,  37.40,  11.34,   3.25
11/04/2008 07:27:40, 3830, 706,  38.42,  11.65,   3.23
11/04/2008 07:27:40, 3830, 707,  37.32,  11.30,   3.19
11/04/2008 07:27:40, 3830, 708,  36.98,  11.21,   3.22
11/04/2008 07:27:40, 3830, 709,  37.43,  11.35,   3.24
11/04/2008 07:28:40, 3830, 706,  38.47,  11.66,   3.23
11/04/2008 07:28:40, 3830, 707,  37.33,  11.31,   3.19
11/04/2008 07:28:40, 3830, 708,  36.97,  11.20,   3.22
11/04/2008 07:28:40, 3830, 709,  37.41,  11.35,   3.24
11/04/2008 07:29:39, 3830, 706,  38.49,  11.67,   3.23
11/04/2008 07:29:39, 3830, 707,  37.30,  11.30,   3.19
11/04/2008 07:29:39, 3830, 708,  36.99,  11.21,   3.22
11/04/2008 07:29:39, 3830, 709,  37.43,  11.35,   3.24
11/04/2008 07:30:40, 3830, 706,  38.45,  11.66,   3.23
11/04/2008 07:30:40, 3830, 707,  37.34,  11.31,   3.19
11/04/2008 07:30:40, 3830, 708,  36.98,  11.21,   3.22
11/04/2008 07:30:40, 3830, 709,  37.42,  11.35,   3.24
11/04/2008 07:31:40, 3830, 706,  38.35,  11.63,   3.23
11/04/2008 07:31:40, 3830, 707,  37.27,  11.29,   3.19
11/04/2008 07:31:40, 3830, 708,  37.00,  11.21,   3.22
11/04/2008 07:31:40, 3830, 709,  37.42,  11.35,   3.24
11/04/2008 07:32:39, 3830, 706,  38.26,  11.60,   3.23
11/04/2008 07:32:39, 3830, 707,  37.34,  11.31,   3.19
11/04/2008 07:32:39, 3830, 708,  36.98,  11.21,   3.22
11/04/2008 07:32:39, 3830, 709,  37.41,  11.35,   3.24
11/04/2008 07:33:40, 3830, 706,  38.21,  11.59,   3.23
11/04/2008 07:33:40, 3830, 707,  37.34,  11.31,   3.19
11/04/2008 07:33:40, 3830, 708,  37.00,  11.21,   3.22
11/04/2008 07:33:40, 3830, 709,  37.43,  11.35,   3.24
11/04/2008 07:34:40, 3830, 706,  38.25,  11.60,   3.23
11/04/2008 07:34:40, 3830, 707,  37.40,  11.33,   3.19
11/04/2008 07:34:40, 3830, 708,  36.98,  11.21,   3.22
11/04/2008 07:34:40, 3830, 709,  37.42,  11.35,   3.24
11/04/2008 07:35:39, 3830, 706,  38.21,  11.58,   3.23
11/04/2008 07:35:39, 3830, 707,  37.39,  11.32,   3.19
11/04/2008 07:35:39, 3830, 708,  37.00,  11.21,   3.22
11/04/2008 07:35:39, 3830, 709,  37.44,  11.35,   3.24
11/04/2008 07:36:40, 3830, 706,  38.17,  11.57,   3.23
11/04/2008 07:36:40, 3830, 707,  37.44,  11.34,   3.19
11/04/2008 07:36:40, 3830, 708,  36.99,  11.21,   3.22
11/04/2008 07:36:40, 3830, 709,  37.43,  11.35,   3.24
11/04/2008 07:37:40, 3830, 706,  38.13,  11.56,   3.23
11/04/2008 07:37:40, 3830, 707,  37.37,  11.32,   3.19
11/04/2008 07:37:40, 3830, 708,  36.99,  11.21,   3.22
11/04/2008 07:37:40, 3830, 709,  37.44,  11.35,   3.24
11/04/2008 07:38:41, 3830, 706,  38.11,  11.55,   3.23
11/04/2008 07:38:41, 3830, 707,  37.41,  11.33,   3.19
11/04/2008 07:38:41, 3830, 708,  36.98,  11.21,   3.22
11/04/2008 07:38:41, 3830, 709,  37.43,  11.35,   3.24
11/04/2008 07:39:39, 3830, 706,  38.13,  11.56,   3.23
11/04/2008 07:39:39, 3830, 707,  37.35,  11.31,   3.19
11/04/2008 07:39:39, 3830, 708,  37.00,  11.21,   3.22
11/04/2008 07:39:39, 3830, 709,  37.45,  11.36,   3.24
11/04/2008 07:40:40, 3830, 706,  38.18,  11.58,   3.23
11/04/2008 07:40:40, 3830, 707,  37.36,  11.32,   3.19
11/04/2008 07:40:40, 3830, 708,  36.99,  11.21,   3.22
11/04/2008 07:40:40, 3830, 709,  37.43,  11.35,   3.24
11/04/2008 07:41:40, 3830, 706,  38.10,  11.55,   3.23
11/04/2008 07:41:40, 3830, 707,  37.30,  11.30,   3.19
11/04/2008 07:41:40, 3830, 708,  37.01,  11.22,   3.22
11/04/2008 07:41:40, 3830, 709,  37.45,  11.36,   3.24
11/04/2008 07:42:39, 3830, 706,  38.08,  11.55,   3.23
11/04/2008 07:42:39, 3830, 707,  37.31,  11.30,   3.19
11/04/2008 07:42:39, 3830, 708,  36.99,  11.21,   3.22
11/04/2008 07:42:39, 3830, 709,  37.43,  11.35,   3.24
11/04/2008 07:43:40, 3830, 706,  38.09,  11.55,   3.23
11/04/2008 07:43:40, 3830, 707,  37.25,  11.28,   3.19
11/04/2008 07:43:40, 3830, 708,  37.00,  11.21,   3.22
11/04/2008 07:43:40, 3830, 709,  37.45,  11.36,   3.24
11/04/2008 07:44:40, 3830, 706,  38.10,  11.55,   3.23
11/04/2008 07:44:40, 3830, 707,  37.27,  11.29,   3.19
11/04/2008 07:44:40, 3830, 708,  36.98,  11.21,   3.22
11/04/2008 07:44:40, 3830, 709,  37.43,  11.35,   3.24
11/04/2008 07:45:39, 3830, 706,  38.12,  11.56,   3.23
11/04/2008 07:45:39, 3830, 707,  37.23,  11.28,   3.19
11/04/2008 07:45:39, 3830, 708,  37.01,  11.21,   3.22
11/04/2008 07:45:39, 3830, 709,  37.45,  11.36,   3.24
11/04/2008 07:46:40, 3830, 706,  38.14,  11.56,   3.23
11/04/2008 07:46:40, 3830, 707,  37.26,  11.28,   3.19
11/04/2008 07:46:40, 3830, 708,  36.98,  11.21,   3.22
11/04/2008 07:46:40, 3830, 709,  37.44,  11.35,   3.24
11/04/2008 07:47:40, 3830, 706,  38.18,  11.57,   3.23
11/04/2008 07:47:40, 3830, 707,  37.22,  11.27,   3.19
11/04/2008 07:47:40, 3830, 708,  37.01,  11.22,   3.22
11/04/2008 07:47:40, 3830, 709,  37.46,  11.36,   3.24
11/04/2008 07:48:41, 3830, 706,  38.14,  11.56,   3.23
11/04/2008 07:48:41, 3830, 707,  37.23,  11.28,   3.19
11/04/2008 07:48:41, 3830, 708,  37.00,  11.21,   3.22
11/04/2008 07:48:41, 3830, 709,  37.45,  11.36,   3.24
11/04/2008 07:49:39, 3830, 706,  38.15,  11.57,   3.23
11/04/2008 07:49:39, 3830, 707,  37.17,  11.26,   3.19
11/04/2008 07:49:39, 3830, 708,  37.01,  11.22,   3.22
11/04/2008 07:49:39, 3830, 709,  37.46,  11.36,   3.24
11/04/2008 07:50:40, 3830, 706,  38.14,  11.56,   3.23
11/04/2008 07:50:40, 3830, 707,  37.17,  11.26,   3.19
11/04/2008 07:50:40, 3830, 708,  36.99,  11.21,   3.22
11/04/2008 07:50:40, 3830, 709,  37.45,  11.36,   3.24
11/04/2008 07:51:40, 3830, 706,  38.09,  11.55,   3.23
11/04/2008 07:51:40, 3830, 707,  37.13,  11.25,   3.19
11/04/2008 07:51:40, 3830, 708,  37.01,  11.22,   3.22
11/04/2008 07:51:40, 3830, 709,  37.46,  11.36,   3.24
11/04/2008 07:52:41, 3830, 706,  38.09,  11.55,   3.23
11/04/2008 07:52:41, 3830, 707,  37.16,  11.26,   3.19
11/04/2008 07:52:41, 3830, 708,  36.99,  11.21,   3.22
11/04/2008 07:52:41, 3830, 709,  37.45,  11.36,   3.24
11/04/2008 07:53:39, 3830, 706,  38.08,  11.54,   3.23
11/04/2008 07:53:39, 3830, 707,  37.15,  11.25,   3.19
11/04/2008 07:53:39, 3830, 708,  37.01,  11.22,   3.22
11/04/2008 07:53:39, 3830, 709,  37.46,  11.36,   3.24
11/04/2008 07:54:40, 3830, 706,  38.05,  11.54,   3.23
11/04/2008 07:54:40, 3830, 707,  37.22,  11.27,   3.19
11/04/2008 07:54:40, 3830, 708,  37.00,  11.21,   3.22
11/04/2008 07:54:40, 3830, 709,  37.45,  11.36,   3.24
11/04/2008 07:55:40, 3830, 706,  38.10,  11.55,   3.23
11/04/2008 07:55:40, 3830, 707,  37.18,  11.26,   3.19
11/04/2008 07:55:40, 3830, 708,  37.01,  11.22,   3.22
11/04/2008 07:55:40, 3830, 709,  37.47,  11.36,   3.24
11/04/2008 07:56:41, 3830, 706,  38.08,  11.54,   3.23
11/04/2008 07:56:41, 3830, 707,  37.25,  11.28,   3.19
11/04/2008 07:56:41, 3830, 708,  36.99,  11.21,   3.22
11/04/2008 07:56:41, 3830, 709,  37.45,  11.36,   3.24
11/04/2008 07:57:39, 3830, 706,  38.05,  11.54,   3.23
11/04/2008 07:57:39, 3830, 707,  37.22,  11.27,   3.19
11/04/2008 07:57:39, 3830, 708,  37.00,  11.21,   3.22
11/04/2008 07:57:39, 3830, 709,  37.47,  11.36,   3.24
11/04/2008 07:58:40, 3830, 706,  37.99,  11.52,   3.23
11/04/2008 07:58:40, 3830, 707,  37.25,  11.28,   3.19
11/04/2008 07:58:40, 3830, 708,  37.00,  11.21,   3.22
11/04/2008 07:58:40, 3830, 709,  37.46,  11.36,   3.24
11/04/2008 07:59:40, 3830, 706,  38.03,  11.53,   3.23
11/04/2008 07:59:40, 3830, 707,  37.22,  11.27,   3.19
11/04/2008 07:59:40, 3830, 708,  37.02,  11.22,   3.22
11/04/2008 07:59:40, 3830, 709,  37.48,  11.37,   3.24
11/04/2008 08:00:41, 3830, 706,  38.09,  11.55,   3.23
11/04/2008 08:00:41, 3830, 707,  37.27,  11.29,   3.19
11/04/2008 08:00:41, 3830, 708,  37.00,  11.21,   3.22
11/04/2008 08:00:41, 3830, 709,  37.46,  11.36,   3.24
11/04/2008 08:01:39, 3830, 706,  38.09,  11.55,   3.23
11/04/2008 08:01:39, 3830, 707,  37.28,  11.29,   3.19
11/04/2008 08:01:39, 3830, 708,  37.02,  11.22,   3.22
11/04/2008 08:01:39, 3830, 709,  37.48,  11.37,   3.24
11/04/2008 08:02:39, 3830, 706,  38.13,  11.56,   3.23
11/04/2008 08:02:40, 3830, 707,  37.28,  11.29,   3.19
11/04/2008 08:02:40, 3830, 708,  37.01,  11.22,   3.22
11/04/2008 08:02:40, 3830, 709,  37.46,  11.36,   3.24
11/04/2008 08:03:40, 3830, 706,  38.14,  11.56,   3.23
11/04/2008 08:03:40, 3830, 707,  37.26,  11.29,   3.19
11/04/2008 08:03:40, 3830, 708,  37.03,  11.22,   3.22
11/04/2008 08:03:40, 3830, 709,  37.48,  11.37,   3.24
11/04/2008 08:04:40, 3830, 706,  38.06,  11.54,   3.23
11/04/2008 08:04:40, 3830, 707,  37.29,  11.30,   3.19
11/04/2008 08:04:41, 3830, 708,  37.01,  11.22,   3.22
11/04/2008 08:04:41, 3830, 709,  37.47,  11.36,   3.24
11/04/2008 08:05:39, 3830, 706,  38.05,  11.54,   3.23
11/04/2008 08:05:39, 3830, 707,  37.29,  11.29,   3.19
11/04/2008 08:05:39, 3830, 708,  37.03,  11.22,   3.22
11/04/2008 08:05:39, 3830, 709,  37.49,  11.37,   3.24
11/04/2008 08:06:39, 3830, 706,  38.16,  11.57,   3.23
11/04/2008 08:06:39, 3830, 707,  37.34,  11.31,   3.20
11/04/2008 08:06:39, 3830, 708,  37.01,  11.22,   3.22
11/04/2008 08:06:40, 3830, 709,  37.47,  11.36,   3.24
11/04/2008 08:07:40, 3830, 706,  38.15,  11.57,   3.23
11/04/2008 08:07:40, 3830, 707,  37.31,  11.30,   3.20
11/04/2008 08:07:40, 3830, 708,  37.03,  11.22,   3.22
11/04/2008 08:07:40, 3830, 709,  37.48,  11.37,   3.24
11/04/2008 08:08:40, 3830, 706,  38.09,  11.55,   3.23
11/04/2008 08:08:41, 3830, 707,  37.30,  11.30,   3.20
11/04/2008 08:08:41, 3830, 708,  37.01,  11.22,   3.22
11/04/2008 08:08:41, 3830, 709,  37.48,  11.37,   3.24
11/04/2008 08:09:39, 3830, 706,  38.15,  11.57,   3.23
11/04/2008 08:09:39, 3830, 707,  37.29,  11.30,   3.20
11/04/2008 08:09:39, 3830, 708,  37.02,  11.22,   3.22
11/04/2008 08:09:39, 3830, 709,  37.50,  11.37,   3.25
11/04/2008 08:10:39, 3830, 706,  38.13,  11.56,   3.24
11/04/2008 08:10:39, 3830, 707,  37.40,  11.33,   3.20
11/04/2008 08:10:39, 3830, 708,  37.02,  11.22,   3.22
11/04/2008 08:10:40, 3830, 709,  37.48,  11.37,   3.25
11/04/2008 08:11:40, 3830, 706,  38.13,  11.56,   3.24
11/04/2008 08:11:40, 3830, 707,  37.38,  11.32,   3.20
11/04/2008 08:11:40, 3830, 708,  37.02,  11.22,   3.22
11/04/2008 08:11:40, 3830, 709,  37.49,  11.37,   3.25
11/04/2008 08:12:40, 3830, 706,  38.09,  11.55,   3.24
11/04/2008 08:12:40, 3830, 707,  37.46,  11.35,   3.20
11/04/2008 08:12:40, 3830, 708,  37.02,  11.22,   3.22
11/04/2008 08:12:41, 3830, 709,  37.49,  11.37,   3.25
11/04/2008 08:13:39, 3830, 706,  38.10,  11.55,   3.24
11/04/2008 08:13:39, 3830, 707,  37.45,  11.34,   3.20
11/04/2008 08:13:39, 3830, 708,  37.03,  11.23,   3.22
11/04/2008 08:13:39, 3830, 709,  37.50,  11.37,   3.25
11/04/2008 08:14:39, 3830, 706,  38.05,  11.54,   3.24
11/04/2008 08:14:40, 3830, 707,  37.52,  11.36,   3.20
11/04/2008 08:14:40, 3830, 708,  37.01,  11.22,   3.22
11/04/2008 08:14:40, 3830, 709,  37.48,  11.37,   3.25
11/04/2008 08:15:40, 3830, 706,  38.03,  11.53,   3.24
11/04/2008 08:15:40, 3830, 707,  37.46,  11.35,   3.20
11/04/2008 08:15:40, 3830, 708,  37.03,  11.22,   3.22
11/04/2008 08:15:40, 3830, 709,  37.49,  11.37,   3.25
11/04/2008 08:16:40, 3830, 706,  38.12,  11.56,   3.24
11/04/2008 08:16:41, 3830, 707,  37.48,  11.35,   3.20
11/04/2008 08:16:41, 3830, 708,  37.02,  11.22,   3.22
11/04/2008 08:16:41, 3830, 709,  37.49,  11.37,   3.25
11/04/2008 08:17:39, 3830, 706,  38.12,  11.56,   3.24
11/04/2008 08:17:39, 3830, 707,  37.46,  11.35,   3.20
11/04/2008 08:17:39, 3830, 708,  37.04,  11.23,   3.22
11/04/2008 08:17:39, 3830, 709,  37.51,  11.38,   3.25
11/04/2008 08:18:40, 3830, 706,  38.06,  11.54,   3.24
11/04/2008 08:18:40, 3830, 707,  37.50,  11.36,   3.20
11/04/2008 08:18:40, 3830, 708,  37.03,  11.22,   3.22
11/04/2008 08:18:40, 3830, 709,  37.49,  11.37,   3.25
11/04/2008 08:19:40, 3830, 706,  38.08,  11.55,   3.24
11/04/2008 08:19:40, 3830, 707,  37.43,  11.34,   3.20
11/04/2008 08:19:40, 3830, 708,  37.04,  11.23,   3.22
11/04/2008 08:19:40, 3830, 709,  37.50,  11.37,   3.25
11/04/2008 08:20:41, 3830, 706,  38.08,  11.55,   3.24
11/04/2008 08:20:41, 3830, 707,  37.47,  11.35,   3.20
11/04/2008 08:20:41, 3830, 708,  37.03,  11.22,   3.22
11/04/2008 08:20:41, 3830, 709,  37.49,  11.37,   3.25
11/04/2008 08:21:39, 3830, 706,  38.09,  11.55,   3.24
11/04/2008 08:21:39, 3830, 707,  37.46,  11.35,   3.20
11/04/2008 08:21:39, 3830, 708,  37.04,  11.23,   3.22
11/04/2008 08:21:39, 3830, 709,  37.51,  11.38,   3.25
11/04/2008 08:22:39, 3830, 706,  38.02,  11.53,   3.24
11/04/2008 08:22:40, 3830, 707,  37.49,  11.36,   3.20
11/04/2008 08:22:40, 3830, 708,  37.02,  11.22,   3.22
11/04/2008 08:22:40, 3830, 709,  37.49,  11.37,   3.25
11/04/2008 08:23:40, 3830, 706,  38.06,  11.54,   3.24
11/04/2008 08:23:40, 3830, 707,  37.44,  11.34,   3.20
11/04/2008 08:23:40, 3830, 708,  37.04,  11.23,   3.22
11/04/2008 08:23:40, 3830, 709,  37.51,  11.38,   3.25
11/04/2008 08:24:39, 3830, 706,  38.03,  11.53,   3.24
11/04/2008 08:24:39, 3830, 707,  37.45,  11.35,   3.20
11/04/2008 08:24:39, 3830, 708,  37.03,  11.22,   3.22
11/04/2008 08:24:39, 3830, 709,  37.50,  11.37,   3.25
11/04/2008 08:25:39, 3830, 706,  38.06,  11.54,   3.24
11/04/2008 08:25:39, 3830, 707,  37.43,  11.34,   3.20
11/04/2008 08:25:39, 3830, 708,  37.05,  11.23,   3.23
11/04/2008 08:25:39, 3830, 709,  37.51,  11.38,   3.25
11/04/2008 08:26:40, 3830, 706,  38.11,  11.56,   3.24
11/04/2008 08:26:40, 3830, 707,  37.45,  11.35,   3.20
11/04/2008 08:26:40, 3830, 708,  37.03,  11.22,   3.23
11/04/2008 08:26:40, 3830, 709,  37.50,  11.37,   3.25
11/04/2008 08:27:40, 3830, 706,  38.05,  11.54,   3.24
11/04/2008 08:27:40, 3830, 707,  37.41,  11.33,   3.20
11/04/2008 08:27:40, 3830, 708,  37.04,  11.23,   3.23
11/04/2008 08:27:40, 3830, 709,  37.52,  11.38,   3.25
11/04/2008 08:28:39, 3830, 706,  38.05,  11.54,   3.24
11/04/2008 08:28:39, 3830, 707,  37.45,  11.34,   3.20
11/04/2008 08:28:39, 3830, 708,  37.03,  11.22,   3.23
11/04/2008 08:28:39, 3830, 709,  37.50,  11.38,   3.25
11/04/2008 08:29:40, 3830, 706,  38.11,  11.56,   3.24
11/04/2008 08:29:40, 3830, 707,  37.37,  11.32,   3.20
11/04/2008 08:29:40, 3830, 708,  37.04,  11.23,   3.23
11/04/2008 08:29:40, 3830, 709,  37.52,  11.38,   3.25
11/04/2008 08:30:40, 3830, 706,  38.11,  11.56,   3.24
11/04/2008 08:30:40, 3830, 707,  37.36,  11.32,   3.20
11/04/2008 08:30:40, 3830, 708,  37.03,  11.23,   3.23
11/04/2008 08:30:40, 3830, 709,  37.50,  11.38,   3.25
11/04/2008 08:31:39, 3830, 706,  38.07,  11.55,   3.24
11/04/2008 08:31:39, 3830, 707,  37.36,  11.32,   3.20
11/04/2008 08:31:39, 3830, 708,  37.05,  11.23,   3.23
11/04/2008 08:31:39, 3830, 709,  37.52,  11.38,   3.25
11/04/2008 08:32:40, 3830, 706,  38.05,  11.54,   3.24
11/04/2008 08:32:40, 3830, 707,  37.35,  11.31,   3.20
11/04/2008 08:32:40, 3830, 708,  37.03,  11.22,   3.23
11/04/2008 08:32:40, 3830, 709,  37.51,  11.38,   3.25
11/04/2008 08:33:40, 3830, 706,  38.08,  11.55,   3.24
11/04/2008 08:33:40, 3830, 707,  37.38,  11.32,   3.20
11/04/2008 08:33:40, 3830, 708,  37.06,  11.23,   3.23
11/04/2008 08:33:40, 3830, 709,  37.53,  11.38,   3.25
11/04/2008 08:34:39, 3830, 706,  38.08,  11.55,   3.24
11/04/2008 08:34:39, 3830, 707,  37.39,  11.33,   3.20
11/04/2008 08:34:39, 3830, 708,  37.04,  11.23,   3.23
11/04/2008 08:34:39, 3830, 709,  37.51,  11.38,   3.25
11/04/2008 08:35:40, 3830, 706,  38.09,  11.55,   3.24
11/04/2008 08:35:40, 3830, 707,  37.33,  11.31,   3.20
11/04/2008 08:35:40, 3830, 708,  37.05,  11.23,   3.23
11/04/2008 08:35:40, 3830, 709,  37.53,  11.38,   3.25
11/04/2008 08:36:40, 3830, 706,  38.10,  11.55,   3.24
11/04/2008 08:36:40, 3830, 707,  37.37,  11.32,   3.20
11/04/2008 08:36:40, 3830, 708,  37.03,  11.23,   3.23
11/04/2008 08:36:40, 3830, 709,  37.51,  11.38,   3.25
11/04/2008 08:37:39, 3830, 706,  38.10,  11.55,   3.24
11/04/2008 08:37:39, 3830, 707,  37.31,  11.30,   3.20
11/04/2008 08:37:39, 3830, 708,  37.05,  11.23,   3.23
11/04/2008 08:37:39, 3830, 709,  37.53,  11.38,   3.25
11/04/2008 08:38:40, 3830, 706,  38.06,  11.54,   3.24
11/04/2008 08:38:40, 3830, 707,  37.29,  11.30,   3.20
11/04/2008 08:38:40, 3830, 708,  37.04,  11.23,   3.23
11/04/2008 08:38:40, 3830, 709,  37.51,  11.38,   3.25
11/04/2008 08:39:40, 3830, 706,  38.06,  11.54,   3.24
11/04/2008 08:39:40, 3830, 707,  37.28,  11.30,   3.20
11/04/2008 08:39:40, 3830, 708,  37.06,  11.23,   3.23
11/04/2008 08:39:40, 3830, 709,  37.53,  11.38,   3.25
11/04/2008 08:40:39, 3830, 706,  38.05,  11.54,   3.24
11/04/2008 08:40:39, 3830, 707,  37.33,  11.31,   3.20
11/04/2008 08:40:39, 3830, 708,  37.04,  11.23,   3.23
11/04/2008 08:40:39, 3830, 709,  37.52,  11.38,   3.25
11/04/2008 08:41:39, 3830, 706,  38.06,  11.54,   3.24
11/04/2008 08:41:40, 3830, 707,  37.33,  11.31,   3.20
11/04/2008 08:41:40, 3830, 708,  37.06,  11.23,   3.23
11/04/2008 08:41:40, 3830, 709,  37.54,  11.39,   3.25
11/04/2008 08:42:40, 3830, 706,  38.07,  11.55,   3.24
11/04/2008 08:42:40, 3830, 707,  37.41,  11.33,   3.20
11/04/2008 08:42:40, 3830, 708,  37.03,  11.23,   3.23
11/04/2008 08:42:40, 3830, 709,  37.53,  11.38,   3.25
11/04/2008 08:43:39, 3830, 706,  38.09,  11.55,   3.24
11/04/2008 08:43:39, 3830, 707,  37.42,  11.34,   3.20
11/04/2008 08:43:39, 3830, 708,  37.06,  11.24,   3.23
11/04/2008 08:43:39, 3830, 709,  37.53,  11.38,   3.25
11/04/2008 08:44:40, 3830, 706,  38.07,  11.55,   3.24
11/04/2008 08:44:40, 3830, 707,  37.42,  11.34,   3.20
11/04/2008 08:44:40, 3830, 708,  37.05,  11.23,   3.23
11/04/2008 08:44:40, 3830, 709,  37.53,  11.38,   3.25
11/04/2008 08:45:40, 3830, 706,  38.10,  11.55,   3.24
11/04/2008 08:45:40, 3830, 707,  37.43,  11.34,   3.20
11/04/2008 08:45:40, 3830, 708,  37.07,  11.24,   3.23
11/04/2008 08:45:40, 3830, 709,  37.55,  11.39,   3.25
11/04/2008 08:46:39, 3830, 706,  38.07,  11.54,   3.24
11/04/2008 08:46:39, 3830, 707,  37.47,  11.35,   3.20
11/04/2008 08:46:39, 3830, 708,  37.05,  11.23,   3.23
11/04/2008 08:46:39, 3830, 709,  37.53,  11.38,   3.25
11/04/2008 08:47:39, 3830, 706,  38.07,  11.55,   3.24
11/04/2008 08:47:39, 3830, 707,  37.38,  11.33,   3.20
11/04/2008 08:47:40, 3830, 708,  37.06,  11.24,   3.23
11/04/2008 08:47:40, 3830, 709,  37.55,  11.39,   3.25
11/04/2008 08:48:40, 3830, 706,  38.02,  11.53,   3.24
11/04/2008 08:48:40, 3830, 707,  37.46,  11.35,   3.20
11/04/2008 08:48:40, 3830, 708,  37.05,  11.23,   3.23
11/04/2008 08:48:40, 3830, 709,  37.54,  11.39,   3.25
11/04/2008 08:49:39, 3830, 706,  38.01,  11.53,   3.24
11/04/2008 08:49:39, 3830, 707,  37.49,  11.36,   3.20
11/04/2008 08:49:39, 3830, 708,  37.07,  11.24,   3.23
11/04/2008 08:49:39, 3830, 709,  37.55,  11.39,   3.25
11/04/2008 08:50:40, 3830, 706,  38.00,  11.52,   3.24
11/04/2008 08:50:40, 3830, 707,  37.61,  11.40,   3.20
11/04/2008 08:50:40, 3830, 708,  37.05,  11.23,   3.23
11/04/2008 08:50:40, 3830, 709,  37.54,  11.39,   3.25
11/04/2008 08:51:40, 3830, 706,  37.97,  11.51,   3.24
11/04/2008 08:51:40, 3830, 707,  37.52,  11.37,   3.20
11/04/2008 08:51:40, 3830, 708,  37.06,  11.24,   3.23
11/04/2008 08:51:40, 3830, 709,  37.55,  11.39,   3.25
11/04/2008 08:52:39, 3830, 706,  37.95,  11.51,   3.24
11/04/2008 08:52:39, 3830, 707,  37.53,  11.37,   3.20
11/04/2008 08:52:39, 3830, 708,  37.05,  11.23,   3.23
11/04/2008 08:52:39, 3830, 709,  37.54,  11.39,   3.25
11/04/2008 08:53:39, 3830, 706,  37.93,  11.50,   3.24
11/04/2008 08:53:39, 3830, 707,  37.46,  11.35,   3.20
11/04/2008 08:53:39, 3830, 708,  37.06,  11.24,   3.23
11/04/2008 08:53:39, 3830, 709,  37.56,  11.39,   3.25
11/04/2008 08:54:40, 3830, 706,  38.01,  11.53,   3.24
11/04/2008 08:54:40, 3830, 707,  37.49,  11.36,   3.20
11/04/2008 08:54:40, 3830, 708,  37.06,  11.23,   3.23
11/04/2008 08:54:40, 3830, 709,  37.54,  11.39,   3.25
11/04/2008 08:55:40, 3830, 706,  38.06,  11.54,   3.24
11/04/2008 08:55:40, 3830, 707,  37.46,  11.35,   3.20
11/04/2008 08:55:40, 3830, 708,  37.07,  11.24,   3.23
11/04/2008 08:55:40, 3830, 709,  37.56,  11.39,   3.25
11/04/2008 08:56:39, 3830, 706,  38.06,  11.54,   3.24
11/04/2008 08:56:39, 3830, 707,  37.50,  11.36,   3.20
11/04/2008 08:56:39, 3830, 708,  37.05,  11.23,   3.23
11/04/2008 08:56:39, 3830, 709,  37.55,  11.39,   3.25
11/04/2008 08:57:40, 3830, 706,  38.07,  11.54,   3.24
11/04/2008 08:57:40, 3830, 707,  37.47,  11.35,   3.20
11/04/2008 08:57:40, 3830, 708,  37.08,  11.24,   3.23
11/04/2008 08:57:40, 3830, 709,  37.56,  11.39,   3.25
11/04/2008 08:58:40, 3830, 706,  38.08,  11.55,   3.24
11/04/2008 08:58:40, 3830, 707,  37.50,  11.36,   3.20
11/04/2008 08:58:40, 3830, 708,  37.06,  11.23,   3.23
11/04/2008 08:58:40, 3830, 709,  37.54,  11.39,   3.25
11/04/2008 08:59:39, 3830, 706,  38.05,  11.54,   3.24
11/04/2008 08:59:39, 3830, 707,  37.47,  11.35,   3.20
11/04/2008 08:59:39, 3830, 708,  37.08,  11.24,   3.23
11/04/2008 08:59:40, 3830, 709,  37.57,  11.39,   3.25
11/04/2008 09:00:40, 3830, 706,  38.02,  11.53,   3.24
11/04/2008 09:00:40, 3830, 707,  37.52,  11.37,   3.20
11/04/2008 09:00:40, 3830, 708,  37.06,  11.23,   3.23
11/04/2008 09:00:40, 3830, 709,  37.55,  11.39,   3.25
11/04/2008 09:01:40, 3830, 706,  38.01,  11.53,   3.24
11/04/2008 09:01:40, 3830, 707,  37.50,  11.36,   3.20
11/04/2008 09:01:40, 3830, 708,  37.08,  11.24,   3.23
11/04/2008 09:01:40, 3830, 709,  37.57,  11.40,   3.25
11/04/2008 09:02:39, 3830, 706,  38.00,  11.52,   3.24
11/04/2008 09:02:39, 3830, 707,  37.54,  11.37,   3.20
11/04/2008 09:02:39, 3830, 708,  37.06,  11.23,   3.23
11/04/2008 09:02:39, 3830, 709,  37.56,  11.39,   3.25
11/04/2008 09:03:40, 3830, 706,  37.96,  11.51,   3.24
11/04/2008 09:03:40, 3830, 707,  37.42,  11.34,   3.20
11/04/2008 09:03:40, 3830, 708,  37.08,  11.24,   3.23
11/04/2008 09:03:40, 3830, 709,  37.57,  11.39,   3.25
11/04/2008 09:04:40, 3830, 706,  38.00,  11.52,   3.24
11/04/2008 09:04:40, 3830, 707,  37.39,  11.33,   3.20
11/04/2008 09:04:40, 3830, 708,  37.06,  11.24,   3.23
11/04/2008 09:04:40, 3830, 709,  37.56,  11.39,   3.25
11/04/2008 09:05:39, 3830, 706,  37.99,  11.52,   3.24
11/04/2008 09:05:39, 3830, 707,  37.34,  11.31,   3.20
11/04/2008 09:05:39, 3830, 708,  37.08,  11.24,   3.23
11/04/2008 09:05:39, 3830, 709,  37.57,  11.40,   3.25
11/04/2008 09:06:40, 3830, 706,  37.99,  11.52,   3.24
11/04/2008 09:06:40, 3830, 707,  37.36,  11.32,   3.20
11/04/2008 09:06:40, 3830, 708,  37.07,  11.24,   3.23
11/04/2008 09:06:40, 3830, 709,  37.56,  11.39,   3.25
11/04/2008 09:07:40, 3830, 706,  37.97,  11.51,   3.24
11/04/2008 09:07:40, 3830, 707,  37.34,  11.31,   3.20
11/04/2008 09:07:40, 3830, 708,  37.09,  11.24,   3.23
11/04/2008 09:07:40, 3830, 709,  37.58,  11.40,   3.25
11/04/2008 09:08:39, 3830, 706,  38.00,  11.52,   3.24
11/04/2008 09:08:39, 3830, 707,  37.37,  11.32,   3.20
11/04/2008 09:08:39, 3830, 708,  37.08,  11.24,   3.23
11/04/2008 09:08:39, 3830, 709,  37.57,  11.39,   3.25
11/04/2008 09:09:40, 3830, 706,  38.01,  11.53,   3.24
11/04/2008 09:09:40, 3830, 707,  37.32,  11.31,   3.20
11/04/2008 09:09:40, 3830, 708,  37.09,  11.24,   3.23
11/04/2008 09:09:40, 3830, 709,  37.58,  11.40,   3.25
11/04/2008 09:10:40, 3830, 706,  37.99,  11.52,   3.24
11/04/2008 09:10:40, 3830, 707,  37.29,  11.30,   3.20
11/04/2008 09:10:40, 3830, 708,  37.08,  11.24,   3.23
11/04/2008 09:10:40, 3830, 709,  37.57,  11.39,   3.25
11/04/2008 09:11:39, 3830, 706,  38.02,  11.53,   3.24
11/04/2008 09:11:39, 3830, 707,  37.24,  11.28,   3.20
11/04/2008 09:11:39, 3830, 708,  37.09,  11.24,   3.23
11/04/2008 09:11:39, 3830, 709,  37.58,  11.40,   3.25
11/04/2008 09:12:40, 3830, 706,  38.01,  11.53,   3.24
11/04/2008 09:12:40, 3830, 707,  37.29,  11.30,   3.20
11/04/2008 09:12:40, 3830, 708,  37.07,  11.24,   3.23
11/04/2008 09:12:40, 3830, 709,  37.57,  11.40,   3.25
11/04/2008 09:13:40, 3830, 706,  38.06,  11.54,   3.24
11/04/2008 09:13:40, 3830, 707,  37.27,  11.29,   3.20
11/04/2008 09:13:40, 3830, 708,  37.09,  11.24,   3.23
11/04/2008 09:13:40, 3830, 709,  37.59,  11.40,   3.25
11/04/2008 09:14:39, 3830, 706,  38.06,  11.54,   3.24
11/04/2008 09:14:39, 3830, 707,  37.29,  11.30,   3.20
11/04/2008 09:14:39, 3830, 708,  37.08,  11.24,   3.23
11/04/2008 09:14:39, 3830, 709,  37.57,  11.39,   3.25
11/04/2008 09:15:40, 3830, 706,  38.03,  11.53,   3.24
11/04/2008 09:15:40, 3830, 707,  37.26,  11.29,   3.20
11/04/2008 09:15:40, 3830, 708,  37.10,  11.25,   3.23
11/04/2008 09:15:40, 3830, 709,  37.59,  11.40,   3.25
11/04/2008 09:16:40, 3830, 706,  38.00,  11.52,   3.24
11/04/2008 09:16:40, 3830, 707,  37.31,  11.30,   3.20
11/04/2008 09:16:40, 3830, 708,  37.08,  11.24,   3.23
11/04/2008 09:16:40, 3830, 709,  37.57,  11.40,   3.25
11/04/2008 09:17:39, 3830, 706,  38.00,  11.52,   3.24
11/04/2008 09:17:39, 3830, 707,  37.26,  11.29,   3.20
11/04/2008 09:17:39, 3830, 708,  37.10,  11.25,   3.22
11/04/2008 09:17:39, 3830, 709,  37.60,  11.40,   3.25
11/04/2008 09:18:40, 3830, 706,  38.02,  11.53,   3.24
11/04/2008 09:18:40, 3830, 707,  37.32,  11.30,   3.20
11/04/2008 09:18:40, 3830, 708,  37.08,  11.24,   3.22
11/04/2008 09:18:40, 3830, 709,  37.59,  11.40,   3.25
11/04/2008 09:19:40, 3830, 706,  38.01,  11.53,   3.24
11/04/2008 09:19:40, 3830, 707,  37.28,  11.29,   3.20
11/04/2008 09:19:40, 3830, 708,  37.10,  11.25,   3.22
11/04/2008 09:19:40, 3830, 709,  37.59,  11.40,   3.25
11/04/2008 09:20:39, 3830, 706,  37.97,  11.51,   3.24
11/04/2008 09:20:39, 3830, 707,  37.32,  11.31,   3.20
11/04/2008 09:20:39, 3830, 708,  37.09,  11.24,   3.22
11/04/2008 09:20:40, 3830, 709,  37.59,  11.40,   3.25
11/04/2008 09:21:40, 3830, 706,  37.95,  11.51,   3.24
11/04/2008 09:21:40, 3830, 707,  37.29,  11.30,   3.20
11/04/2008 09:21:40, 3830, 708,  37.10,  11.25,   3.22
11/04/2008 09:21:40, 3830, 709,  37.60,  11.40,   3.24
11/04/2008 09:22:40, 3830, 706,  37.91,  11.50,   3.24
11/04/2008 09:22:40, 3830, 707,  37.31,  11.30,   3.20
11/04/2008 09:22:40, 3830, 708,  37.09,  11.24,   3.22
11/04/2008 09:22:40, 3830, 709,  37.58,  11.40,   3.24
11/04/2008 09:23:39, 3830, 706,  37.93,  11.50,   3.24
11/04/2008 09:23:39, 3830, 707,  37.28,  11.29,   3.20
11/04/2008 09:23:39, 3830, 708,  37.11,  11.25,   3.22
11/04/2008 09:23:39, 3830, 709,  37.60,  11.40,   3.24
11/04/2008 09:24:39, 3830, 706,  37.97,  11.51,   3.24
11/04/2008 09:24:40, 3830, 707,  37.30,  11.30,   3.20
11/04/2008 09:24:40, 3830, 708,  37.09,  11.24,   3.22
11/04/2008 09:24:40, 3830, 709,  37.59,  11.40,   3.24
11/04/2008 09:25:40, 3830, 706,  38.00,  11.52,   3.24
11/04/2008 09:25:40, 3830, 707,  37.26,  11.29,   3.19
11/04/2008 09:25:40, 3830, 708,  37.10,  11.25,   3.22
11/04/2008 09:25:40, 3830, 709,  37.60,  11.40,   3.24
11/04/2008 09:26:40, 3830, 706,  37.98,  11.51,   3.24
11/04/2008 09:26:40, 3830, 707,  37.27,  11.29,   3.19
11/04/2008 09:26:40, 3830, 708,  37.09,  11.24,   3.22
11/04/2008 09:26:40, 3830, 709,  37.59,  11.40,   3.24
11/04/2008 09:27:39, 3830, 706,  37.96,  11.51,   3.24
11/04/2008 09:27:39, 3830, 707,  37.26,  11.29,   3.19
11/04/2008 09:27:39, 3830, 708,  37.11,  11.25,   3.22
11/04/2008 09:27:39, 3830, 709,  37.61,  11.41,   3.24
11/04/2008 09:28:40, 3830, 706,  37.97,  11.51,   3.24
11/04/2008 09:28:40, 3830, 707,  37.28,  11.29,   3.19
11/04/2008 09:28:40, 3830, 708,  37.09,  11.24,   3.22
11/04/2008 09:28:40, 3830, 709,  37.59,  11.40,   3.24
11/04/2008 09:29:40, 3830, 706,  37.94,  11.50,   3.24
11/04/2008 09:29:40, 3830, 707,  37.28,  11.29,   3.19
11/04/2008 09:29:40, 3830, 708,  37.11,  11.25,   3.22
11/04/2008 09:29:40, 3830, 709,  37.61,  11.41,   3.24
11/04/2008 09:30:39, 3830, 706,  37.99,  11.52,   3.24
11/04/2008 09:30:39, 3830, 707,  37.34,  11.31,   3.19
11/04/2008 09:30:39, 3830, 708,  37.09,  11.24,   3.22
11/04/2008 09:30:39, 3830, 709,  37.60,  11.40,   3.24
11/04/2008 09:31:40, 3830, 706,  37.96,  11.51,   3.23
11/04/2008 09:31:40, 3830, 707,  37.31,  11.30,   3.19
11/04/2008 09:31:40, 3830, 708,  37.11,  11.25,   3.22
11/04/2008 09:31:40, 3830, 709,  37.61,  11.41,   3.24
11/04/2008 09:32:40, 3830, 706,  37.92,  11.50,   3.23
11/04/2008 09:32:40, 3830, 707,  37.34,  11.31,   3.19
11/04/2008 09:32:40, 3830, 708,  37.10,  11.24,   3.22
11/04/2008 09:32:40, 3830, 709,  37.60,  11.40,   3.24
11/04/2008 09:33:39, 3830, 706,  37.90,  11.49,   3.23
11/04/2008 09:33:39, 3830, 707,  37.33,  11.31,   3.19
11/04/2008 09:33:39, 3830, 708,  37.12,  11.25,   3.22
11/04/2008 09:33:39, 3830, 709,  37.60,  11.40,   3.24
11/04/2008 09:34:39, 3830, 706,  37.98,  11.52,   3.23
11/04/2008 09:34:39, 3830, 707,  37.34,  11.31,   3.19
11/04/2008 09:34:39, 3830, 708,  37.10,  11.24,   3.22
11/04/2008 09:34:40, 3830, 709,  37.60,  11.40,   3.24
11/04/2008 09:35:40, 3830, 706,  37.95,  11.51,   3.23
11/04/2008 09:35:40, 3830, 707,  37.31,  11.30,   3.19
11/04/2008 09:35:40, 3830, 708,  37.12,  11.25,   3.22
11/04/2008 09:35:40, 3830, 709,  37.62,  11.41,   3.24
11/04/2008 09:36:40, 3830, 706,  37.92,  11.50,   3.23
11/04/2008 09:36:40, 3830, 707,  37.37,  11.32,   3.19
11/04/2008 09:36:40, 3830, 708,  37.10,  11.25,   3.22
11/04/2008 09:36:40, 3830, 709,  37.61,  11.40,   3.24
11/04/2008 09:37:39, 3830, 706,  37.92,  11.50,   3.23
11/04/2008 09:37:39, 3830, 707,  37.32,  11.30,   3.19
11/04/2008 09:37:39, 3830, 708,  37.12,  11.25,   3.22
11/04/2008 09:37:39, 3830, 709,  37.62,  11.41,   3.24
11/04/2008 09:38:39, 3830, 706,  38.00,  11.52,   3.23
11/04/2008 09:38:39, 3830, 707,  37.34,  11.31,   3.19
11/04/2008 09:38:39, 3830, 708,  37.11,  11.25,   3.22
11/04/2008 09:38:40, 3830, 709,  37.61,  11.41,   3.24
11/04/2008 09:39:39, 3830, 706,  37.98,  11.52,   3.23
11/04/2008 09:39:39, 3830, 707,  37.28,  11.29,   3.19
11/04/2008 09:39:39, 3830, 708,  37.12,  11.25,   3.22
11/04/2008 09:39:39, 3830, 709,  37.63,  11.41,   3.24
11/04/2008 09:40:40, 3830, 706,  37.98,  11.52,   3.23
11/04/2008 09:40:40, 3830, 707,  37.28,  11.29,   3.19
11/04/2008 09:40:40, 3830, 708,  37.11,  11.25,   3.22
11/04/2008 09:40:40, 3830, 709,  37.62,  11.41,   3.24
11/04/2008 09:41:40, 3830, 706,  37.96,  11.51,   3.23
11/04/2008 09:41:40, 3830, 707,  37.21,  11.27,   3.19
11/04/2008 09:41:40, 3830, 708,  37.13,  11.25,   3.22
11/04/2008 09:41:40, 3830, 709,  37.62,  11.41,   3.24
11/04/2008 09:42:39, 3830, 706,  37.96,  11.51,   3.23
11/04/2008 09:42:39, 3830, 707,  37.24,  11.28,   3.19
11/04/2008 09:42:39, 3830, 708,  37.12,  11.25,   3.22
11/04/2008 09:42:39, 3830, 709,  37.61,  11.41,   3.24
11/04/2008 09:43:39, 3830, 706,  37.95,  11.50,   3.23
11/04/2008 09:43:39, 3830, 707,  37.20,  11.27,   3.19
11/04/2008 09:43:39, 3830, 708,  37.13,  11.25,   3.22
11/04/2008 09:43:40, 3830, 709,  37.63,  11.41,   3.24
11/04/2008 09:44:40, 3830, 706,  38.00,  11.52,   3.23
11/04/2008 09:44:40, 3830, 707,  37.24,  11.28,   3.19
11/04/2008 09:44:40, 3830, 708,  37.11,  11.25,   3.22
11/04/2008 09:44:40, 3830, 709,  37.62,  11.41,   3.24
11/04/2008 09:45:40, 3830, 706,  38.00,  11.52,   3.23
11/04/2008 09:45:40, 3830, 707,  37.21,  11.27,   3.19
11/04/2008 09:45:40, 3830, 708,  37.13,  11.25,   3.22
11/04/2008 09:45:40, 3830, 709,  37.63,  11.41,   3.24
11/04/2008 09:46:39, 3830, 706,  37.99,  11.52,   3.23
11/04/2008 09:46:39, 3830, 707,  37.22,  11.27,   3.19
11/04/2008 09:46:39, 3830, 708,  37.12,  11.25,   3.22
11/04/2008 09:46:39, 3830, 709,  37.63,  11.41,   3.24
11/04/2008 09:47:40, 3830, 706,  37.98,  11.52,   3.23
11/04/2008 09:47:40, 3830, 707,  37.16,  11.25,   3.19
11/04/2008 09:47:40, 3830, 708,  37.13,  11.25,   3.22
11/04/2008 09:47:40, 3830, 709,  37.64,  11.41,   3.24
11/04/2008 09:48:40, 3830, 706,  37.98,  11.52,   3.23
11/04/2008 09:48:40, 3830, 707,  37.17,  11.26,   3.19
11/04/2008 09:48:40, 3830, 708,  37.12,  11.25,   3.22
11/04/2008 09:48:40, 3830, 709,  37.63,  11.41,   3.24
11/04/2008 09:49:39, 3830, 706,  37.95,  11.51,   3.23
11/04/2008 09:49:39, 3830, 707,  37.13,  11.25,   3.19
11/04/2008 09:49:39, 3830, 708,  37.13,  11.25,   3.22
11/04/2008 09:49:39, 3830, 709,  37.64,  11.41,   3.24
11/04/2008 09:50:40, 3830, 706,  37.99,  11.52,   3.23
11/04/2008 09:50:40, 3830, 707,  37.14,  11.25,   3.19
11/04/2008 09:50:40, 3830, 708,  37.12,  11.25,   3.22
11/04/2008 09:50:40, 3830, 709,  37.63,  11.41,   3.24
11/04/2008 09:51:40, 3830, 706,  37.97,  11.51,   3.23
11/04/2008 09:51:40, 3830, 707,  37.13,  11.25,   3.19
11/04/2008 09:51:40, 3830, 708,  37.13,  11.26,   3.22
11/04/2008 09:51:40, 3830, 709,  37.65,  11.42,   3.24
11/04/2008 09:52:39, 3830, 706,  37.98,  11.52,   3.23
11/04/2008 09:52:39, 3830, 707,  37.19,  11.27,   3.19
11/04/2008 09:52:39, 3830, 708,  37.11,  11.25,   3.22
11/04/2008 09:52:39, 3830, 709,  37.63,  11.41,   3.24
11/04/2008 09:53:40, 3830, 706,  38.02,  11.53,   3.23
11/04/2008 09:53:40, 3830, 707,  37.16,  11.26,   3.19
11/04/2008 09:53:40, 3830, 708,  37.13,  11.25,   3.22
11/04/2008 09:53:40, 3830, 709,  37.64,  11.42,   3.24
11/04/2008 09:54:40, 3830, 706,  37.99,  11.52,   3.24
11/04/2008 09:54:40, 3830, 707,  37.19,  11.26,   3.19
11/04/2008 09:54:40, 3830, 708,  37.12,  11.25,   3.22
11/04/2008 09:54:40, 3830, 709,  37.64,  11.41,   3.24
11/04/2008 09:55:39, 3830, 706,  37.99,  11.52,   3.24
11/04/2008 09:55:39, 3830, 707,  37.17,  11.26,   3.19
11/04/2008 09:55:39, 3830, 708,  37.13,  11.25,   3.22
11/04/2008 09:55:39, 3830, 709,  37.64,  11.42,   3.24
11/04/2008 09:56:40, 3830, 706,  37.96,  11.51,   3.24
11/04/2008 09:56:40, 3830, 707,  37.22,  11.27,   3.19
11/04/2008 09:56:40, 3830, 708,  37.12,  11.25,   3.22
11/04/2008 09:56:40, 3830, 709,  37.64,  11.41,   3.24
11/04/2008 09:57:40, 3830, 706,  38.00,  11.52,   3.24
11/04/2008 09:57:40, 3830, 707,  37.23,  11.27,   3.19
11/04/2008 09:57:40, 3830, 708,  37.13,  11.25,   3.22
11/04/2008 09:57:40, 3830, 709,  37.65,  11.42,   3.24
11/04/2008 09:58:39, 3830, 706,  37.99,  11.52,   3.24
11/04/2008 09:58:39, 3830, 707,  37.22,  11.27,   3.19
11/04/2008 09:58:39, 3830, 708,  37.12,  11.25,   3.22
11/04/2008 09:58:39, 3830, 709,  37.64,  11.41,   3.24
11/04/2008 09:59:40, 3830, 706,  37.98,  11.52,   3.24
11/04/2008 09:59:40, 3830, 707,  37.18,  11.26,   3.19
11/04/2008 09:59:40, 3830, 708,  37.14,  11.26,   3.22
11/04/2008 09:59:40, 3830, 709,  37.65,  11.42,   3.24
11/04/2008 10:00:40, 3830, 706,  37.98,  11.52,   3.24
11/04/2008 10:00:40, 3830, 707,  37.20,  11.27,   3.19
11/04/2008 10:00:40, 3830, 708,  37.12,  11.25,   3.22
11/04/2008 10:00:40, 3830, 709,  37.64,  11.42,   3.24
11/04/2008 10:01:39, 3830, 706,  37.92,  11.50,   3.24
11/04/2008 10:01:39, 3830, 707,  37.16,  11.26,   3.19
11/04/2008 10:01:39, 3830, 708,  37.13,  11.26,   3.22
11/04/2008 10:01:40, 3830, 709,  37.65,  11.42,   3.24
11/04/2008 10:02:40, 3830, 706,  37.92,  11.50,   3.24
11/04/2008 10:02:40, 3830, 707,  37.19,  11.26,   3.19
11/04/2008 10:02:40, 3830, 708,  37.12,  11.25,   3.22
11/04/2008 10:02:40, 3830, 709,  37.64,  11.42,   3.24
11/04/2008 10:03:40, 3830, 706,  37.92,  11.50,   3.24
11/04/2008 10:03:40, 3830, 707,  37.13,  11.25,   3.19
11/04/2008 10:03:40, 3830, 708,  37.14,  11.26,   3.22
11/04/2008 10:03:40, 3830, 709,  37.66,  11.42,   3.24
11/04/2008 10:04:39, 3830, 706,  37.94,  11.50,   3.24
11/04/2008 10:04:39, 3830, 707,  37.18,  11.26,   3.19
11/04/2008 10:04:39, 3830, 708,  37.12,  11.25,   3.22
11/04/2008 10:04:39, 3830, 709,  37.64,  11.42,   3.24
11/04/2008 10:05:40, 3830, 706,  37.97,  11.51,   3.24
11/04/2008 10:05:40, 3830, 707,  37.14,  11.25,   3.19
11/04/2008 10:05:40, 3830, 708,  37.14,  11.26,   3.22
11/04/2008 10:05:40, 3830, 709,  37.65,  11.42,   3.24
11/04/2008 10:06:40, 3830, 706,  37.96,  11.51,   3.24
11/04/2008 10:06:40, 3830, 707,  37.17,  11.26,   3.19
11/04/2008 10:06:40, 3830, 708,  37.13,  11.25,   3.22
11/04/2008 10:06:40, 3830, 709,  37.65,  11.42,   3.24
11/04/2008 10:07:39, 3830, 706,  37.92,  11.50,   3.24
11/04/2008 10:07:39, 3830, 707,  37.14,  11.25,   3.19
11/04/2008 10:07:39, 3830, 708,  37.14,  11.26,   3.22
11/04/2008 10:07:39, 3830, 709,  37.66,  11.42,   3.25
11/04/2008 10:08:40, 3830, 706,  37.96,  11.51,   3.24
11/04/2008 10:08:40, 3830, 707,  37.15,  11.25,   3.19
11/04/2008 10:08:40, 3830, 708,  37.13,  11.25,   3.22
11/04/2008 10:08:40, 3830, 709,  37.64,  11.42,   3.25
11/04/2008 10:09:40, 3830, 706,  37.96,  11.51,   3.24
11/04/2008 10:09:40, 3830, 707,  37.12,  11.24,   3.19
11/04/2008 10:09:40, 3830, 708,  37.14,  11.26,   3.22
11/04/2008 10:09:40, 3830, 709,  37.66,  11.42,   3.24
11/04/2008 10:10:39, 3830, 706,  37.94,  11.51,   3.24
11/04/2008 10:10:39, 3830, 707,  37.15,  11.25,   3.19
11/04/2008 10:10:39, 3830, 708,  37.13,  11.25,   3.22
11/04/2008 10:10:39, 3830, 709,  37.65,  11.42,   3.24
11/04/2008 10:11:40, 3830, 706,  37.92,  11.50,   3.24
11/04/2008 10:11:40, 3830, 707,  37.14,  11.25,   3.19
11/04/2008 10:11:40, 3830, 708,  37.15,  11.26,   3.23
11/04/2008 10:11:40, 3830, 709,  37.67,  11.42,   3.25
11/04/2008 10:12:40, 3830, 706,  37.97,  11.51,   3.24
11/04/2008 10:12:40, 3830, 707,  37.16,  11.25,   3.19
11/04/2008 10:12:40, 3830, 708,  37.13,  11.25,   3.22
11/04/2008 10:12:40, 3830, 709,  37.66,  11.42,   3.25
11/04/2008 10:13:39, 3830, 706,  37.99,  11.52,   3.24
11/04/2008 10:13:39, 3830, 707,  37.11,  11.24,   3.19
11/04/2008 10:13:39, 3830, 708,  37.15,  11.26,   3.22
11/04/2008 10:13:39, 3830, 709,  37.67,  11.42,   3.25
11/04/2008 10:14:40, 3830, 706,  38.01,  11.53,   3.24
11/04/2008 10:14:40, 3830, 707,  37.11,  11.24,   3.20
11/04/2008 10:14:40, 3830, 708,  37.13,  11.26,   3.23
11/04/2008 10:14:40, 3830, 709,  37.65,  11.42,   3.25
11/04/2008 10:15:40, 3830, 706,  38.00,  11.52,   3.24
11/04/2008 10:15:40, 3830, 707,  37.07,  11.23,   3.19
11/04/2008 10:15:40, 3830, 708,  37.15,  11.26,   3.22
11/04/2008 10:15:40, 3830, 709,  37.67,  11.43,   3.24
11/04/2008 10:16:39, 3830, 706,  37.97,  11.51,   3.24
11/04/2008 10:16:39, 3830, 707,  37.08,  11.23,   3.19
11/04/2008 10:16:39, 3830, 708,  37.14,  11.26,   3.23
11/04/2008 10:16:39, 3830, 709,  37.66,  11.42,   3.25
11/04/2008 10:17:39, 3830, 706,  37.97,  11.51,   3.24
11/04/2008 10:17:40, 3830, 707,  37.06,  11.22,   3.19
11/04/2008 10:17:40, 3830, 708,  37.15,  11.26,   3.23
11/04/2008 10:17:40, 3830, 709,  37.68,  11.43,   3.25
11/04/2008 10:18:40, 3830, 706,  37.96,  11.51,   3.24
11/04/2008 10:18:40, 3830, 707,  37.09,  11.24,   3.19
11/04/2008 10:18:40, 3830, 708,  37.14,  11.26,   3.23
11/04/2008 10:18:40, 3830, 709,  37.66,  11.42,   3.24
11/04/2008 10:19:39, 3830, 706,  37.93,  11.50,   3.24
11/04/2008 10:19:39, 3830, 707,  37.08,  11.23,   3.19
11/04/2008 10:19:39, 3830, 708,  37.15,  11.26,   3.23
11/04/2008 10:19:39, 3830, 709,  37.68,  11.43,   3.24
11/04/2008 10:20:40, 3830, 706,  37.93,  11.50,   3.24
11/04/2008 10:20:40, 3830, 707,  37.12,  11.24,   3.19
11/04/2008 10:20:40, 3830, 708,  37.14,  11.26,   3.22
11/04/2008 10:20:40, 3830, 709,  37.66,  11.42,   3.24
11/04/2008 10:21:40, 3830, 706,  37.90,  11.49,   3.24
11/04/2008 10:21:40, 3830, 707,  37.11,  11.24,   3.19
11/04/2008 10:21:40, 3830, 708,  37.16,  11.26,   3.22
11/04/2008 10:21:40, 3830, 709,  37.68,  11.43,   3.24
11/04/2008 10:22:39, 3830, 706,  37.84,  11.47,   3.24
11/04/2008 10:22:39, 3830, 707,  37.17,  11.26,   3.19
11/04/2008 10:22:39, 3830, 708,  37.14,  11.26,   3.22
11/04/2008 10:22:39, 3830, 709,  37.68,  11.43,   3.24
11/04/2008 10:23:39, 3830, 706,  37.86,  11.48,   3.24
11/04/2008 10:23:39, 3830, 707,  37.16,  11.26,   3.19
11/04/2008 10:23:40, 3830, 708,  37.16,  11.26,   3.22
11/04/2008 10:23:40, 3830, 709,  37.69,  11.43,   3.24
11/04/2008 10:24:40, 3830, 706,  37.88,  11.48,   3.24
11/04/2008 10:24:40, 3830, 707,  37.21,  11.27,   3.19
11/04/2008 10:24:40, 3830, 708,  37.14,  11.26,   3.22
11/04/2008 10:24:40, 3830, 709,  37.67,  11.43,   3.24
11/04/2008 10:25:39, 3830, 706,  37.89,  11.49,   3.24
11/04/2008 10:25:39, 3830, 707,  37.20,  11.27,   3.19
11/04/2008 10:25:39, 3830, 708,  37.16,  11.26,   3.22
11/04/2008 10:25:39, 3830, 709,  37.68,  11.43,   3.24
11/04/2008 10:26:40, 3830, 706,  37.94,  11.50,   3.24
11/04/2008 10:26:40, 3830, 707,  37.24,  11.28,   3.19
11/04/2008 10:26:40, 3830, 708,  37.14,  11.26,   3.22
11/04/2008 10:26:40, 3830, 709,  37.67,  11.43,   3.24
11/04/2008 10:27:40, 3830, 706,  37.90,  11.49,   3.24
11/04/2008 10:27:40, 3830, 707,  37.21,  11.27,   3.19
11/04/2008 10:27:40, 3830, 708,  37.16,  11.26,   3.22
11/04/2008 10:27:40, 3830, 709,  37.69,  11.43,   3.24
11/04/2008 10:28:39, 3830, 706,  37.88,  11.49,   3.24
11/04/2008 10:28:39, 3830, 707,  37.26,  11.29,   3.19
11/04/2008 10:28:39, 3830, 708,  37.15,  11.26,   3.22
11/04/2008 10:28:39, 3830, 709,  37.68,  11.43,   3.24
11/04/2008 10:29:39, 3830, 706,  37.85,  11.48,   3.24
11/04/2008 10:29:39, 3830, 707,  37.28,  11.29,   3.19
11/04/2008 10:29:39, 3830, 708,  37.16,  11.26,   3.22
11/04/2008 10:29:40, 3830, 709,  37.69,  11.43,   3.24
11/04/2008 10:30:40, 3830, 706,  37.84,  11.47,   3.24
11/04/2008 10:30:40, 3830, 707,  37.33,  11.31,   3.19
11/04/2008 10:30:40, 3830, 708,  37.16,  11.26,   3.22
11/04/2008 10:30:40, 3830, 709,  37.68,  11.43,   3.24
11/04/2008 10:31:39, 3830, 706,  37.83,  11.47,   3.24
11/04/2008 10:31:39, 3830, 707,  37.36,  11.32,   3.19
11/04/2008 10:31:39, 3830, 708,  37.17,  11.27,   3.22
11/04/2008 10:31:39, 3830, 709,  37.69,  11.43,   3.24
11/04/2008 10:32:40, 3830, 706,  37.87,  11.48,   3.24
11/04/2008 10:32:40, 3830, 707,  37.40,  11.33,   3.19
11/04/2008 10:32:40, 3830, 708,  37.15,  11.26,   3.22
11/04/2008 10:32:40, 3830, 709,  37.69,  11.43,   3.24
11/04/2008 10:33:40, 3830, 706,  37.96,  11.51,   3.24
11/04/2008 10:33:40, 3830, 707,  37.45,  11.34,   3.19
11/04/2008 10:33:40, 3830, 708,  37.17,  11.27,   3.22
11/04/2008 10:33:40, 3830, 709,  37.71,  11.43,   3.24
11/04/2008 10:34:39, 3830, 706,  37.98,  11.51,   3.23
11/04/2008 10:34:39, 3830, 707,  37.52,  11.36,   3.19
11/04/2008 10:34:39, 3830, 708,  37.16,  11.26,   3.22
11/04/2008 10:34:39, 3830, 709,  37.69,  11.43,   3.24
11/04/2008 10:35:39, 3830, 706,  37.93,  11.50,   3.23
11/04/2008 10:35:39, 3830, 707,  37.53,  11.37,   3.19
11/04/2008 10:35:39, 3830, 708,  37.18,  11.27,   3.22
11/04/2008 10:35:40, 3830, 709,  37.70,  11.43,   3.24
11/04/2008 10:36:40, 3830, 706,  37.97,  11.51,   3.23
11/04/2008 10:36:40, 3830, 707,  37.57,  11.38,   3.19
11/04/2008 10:36:40, 3830, 708,  37.15,  11.26,   3.22
11/04/2008 10:36:40, 3830, 709,  37.69,  11.43,   3.24
11/04/2008 10:37:40, 3830, 706,  37.92,  11.50,   3.23
11/04/2008 10:37:40, 3830, 707,  37.63,  11.40,   3.19
11/04/2008 10:37:40, 3830, 708,  37.18,  11.27,   3.22
11/04/2008 10:37:40, 3830, 709,  37.71,  11.43,   3.24
11/04/2008 10:38:41, 3830, 706,  37.91,  11.49,   3.23
11/04/2008 10:38:41, 3830, 707,  37.69,  11.41,   3.19
11/04/2008 10:38:41, 3830, 708,  37.15,  11.26,   3.22
11/04/2008 10:38:41, 3830, 709,  37.70,  11.43,   3.24
11/04/2008 10:39:39, 3830, 706,  37.92,  11.49,   3.23
11/04/2008 10:39:39, 3830, 707,  37.69,  11.42,   3.19
11/04/2008 10:39:39, 3830, 708,  37.17,  11.27,   3.22
11/04/2008 10:39:39, 3830, 709,  37.71,  11.43,   3.24
11/04/2008 10:40:40, 3830, 706,  37.92,  11.49,   3.23
11/04/2008 10:40:40, 3830, 707,  37.73,  11.43,   3.19
11/04/2008 10:40:40, 3830, 708,  37.16,  11.26,   3.22
11/04/2008 10:40:40, 3830, 709,  37.71,  11.43,   3.24
11/04/2008 10:41:40, 3830, 706,  37.94,  11.50,   3.23
11/04/2008 10:41:40, 3830, 707,  37.75,  11.43,   3.19
11/04/2008 10:41:40, 3830, 708,  37.18,  11.27,   3.22
11/04/2008 10:41:40, 3830, 709,  37.72,  11.44,   3.24
11/04/2008 10:42:39, 3830, 706,  37.93,  11.50,   3.23
11/04/2008 10:42:39, 3830, 707,  37.78,  11.44,   3.19
11/04/2008 10:42:39, 3830, 708,  37.17,  11.26,   3.22
11/04/2008 10:42:39, 3830, 709,  37.70,  11.43,   3.24
11/04/2008 10:43:40, 3830, 706,  37.90,  11.49,   3.23
11/04/2008 10:43:40, 3830, 707,  37.81,  11.45,   3.19
11/04/2008 10:43:40, 3830, 708,  37.18,  11.27,   3.22
11/04/2008 10:43:40, 3830, 709,  37.72,  11.44,   3.23
11/04/2008 10:44:40, 3830, 706,  37.92,  11.49,   3.23
11/04/2008 10:44:40, 3830, 707,  37.80,  11.45,   3.19
11/04/2008 10:44:40, 3830, 708,  37.17,  11.26,   3.21
11/04/2008 10:44:40, 3830, 709,  37.71,  11.43,   3.23
11/04/2008 10:45:39, 3830, 706,  37.86,  11.48,   3.23
11/04/2008 10:45:39, 3830, 707,  37.83,  11.46,   3.18
11/04/2008 10:45:39, 3830, 708,  37.19,  11.27,   3.21
11/04/2008 10:45:39, 3830, 709,  37.72,  11.44,   3.23
11/04/2008 10:46:39, 3830, 706,  37.92,  11.49,   3.23
11/04/2008 10:46:40, 3830, 707,  37.83,  11.46,   3.18
11/04/2008 10:46:40, 3830, 708,  37.18,  11.27,   3.21
11/04/2008 10:46:40, 3830, 709,  37.71,  11.43,   3.23
11/04/2008 10:47:40, 3830, 706,  37.90,  11.49,   3.22
11/04/2008 10:47:40, 3830, 707,  37.90,  11.47,   3.18
11/04/2008 10:47:40, 3830, 708,  37.19,  11.27,   3.21
11/04/2008 10:47:40, 3830, 709,  37.73,  11.44,   3.23
11/04/2008 10:48:40, 3830, 706,  37.87,  11.48,   3.22
11/04/2008 10:48:40, 3830, 707,  37.91,  11.48,   3.18
11/04/2008 10:48:40, 3830, 708,  37.18,  11.27,   3.21
11/04/2008 10:48:40, 3830, 709,  37.72,  11.43,   3.23
11/04/2008 10:49:39, 3830, 706,  37.90,  11.49,   3.22
11/04/2008 10:49:39, 3830, 707,  37.98,  11.50,   3.18
11/04/2008 10:49:39, 3830, 708,  37.19,  11.27,   3.21
11/04/2008 10:49:39, 3830, 709,  37.74,  11.44,   3.23
11/04/2008 10:50:40, 3830, 706,  37.89,  11.48,   3.22
11/04/2008 10:50:40, 3830, 707,  37.99,  11.50,   3.18
11/04/2008 10:50:40, 3830, 708,  37.18,  11.26,   3.21
11/04/2008 10:50:40, 3830, 709,  37.72,  11.43,   3.23
11/04/2008 10:51:40, 3830, 706,  37.90,  11.49,   3.22
11/04/2008 10:51:40, 3830, 707,  38.06,  11.52,   3.18
11/04/2008 10:51:40, 3830, 708,  37.20,  11.27,   3.21
11/04/2008 10:51:41, 3830, 709,  37.73,  11.44,   3.23
11/04/2008 10:52:39, 3830, 706,  37.94,  11.50,   3.22
11/04/2008 10:52:39, 3830, 707,  38.07,  11.53,   3.18
11/04/2008 10:52:39, 3830, 708,  37.19,  11.27,   3.21
11/04/2008 10:52:39, 3830, 709,  37.72,  11.43,   3.22
11/04/2008 10:53:40, 3830, 706,  37.89,  11.48,   3.22
11/04/2008 10:53:40, 3830, 707,  38.13,  11.55,   3.18
11/04/2008 10:53:40, 3830, 708,  37.20,  11.27,   3.21
11/04/2008 10:53:40, 3830, 709,  37.75,  11.44,   3.22
11/04/2008 10:54:40, 3830, 706,  37.86,  11.48,   3.22
11/04/2008 10:54:40, 3830, 707,  38.15,  11.55,   3.18
11/04/2008 10:54:40, 3830, 708,  37.18,  11.27,   3.20
11/04/2008 10:54:40, 3830, 709,  37.73,  11.44,   3.22
11/04/2008 10:55:39, 3830, 706,  37.89,  11.48,   3.22
11/04/2008 10:55:39, 3830, 707,  38.25,  11.58,   3.17
11/04/2008 10:55:39, 3830, 708,  37.19,  11.27,   3.20
11/04/2008 10:55:39, 3830, 709,  37.75,  11.44,   3.22
11/04/2008 10:56:40, 3830, 706,  37.90,  11.48,   3.21
11/04/2008 10:56:40, 3830, 707,  38.26,  11.58,   3.17
11/04/2008 10:56:40, 3830, 708,  37.19,  11.27,   3.20
11/04/2008 10:56:40, 3830, 709,  37.74,  11.44,   3.22
11/04/2008 10:57:40, 3830, 706,  37.88,  11.48,   3.21
11/04/2008 10:57:40, 3830, 707,  38.31,  11.60,   3.17
11/04/2008 10:57:40, 3830, 708,  37.20,  11.27,   3.20
11/04/2008 10:57:40, 3830, 709,  37.75,  11.44,   3.22
11/04/2008 10:58:41, 3830, 706,  37.87,  11.48,   3.21
11/04/2008 10:58:41, 3830, 707,  38.29,  11.59,   3.17
11/04/2008 10:58:41, 3830, 708,  37.19,  11.27,   3.20
11/04/2008 10:58:41, 3830, 709,  37.74,  11.44,   3.22
11/04/2008 10:59:39, 3830, 706,  37.84,  11.47,   3.21
11/04/2008 10:59:39, 3830, 707,  38.39,  11.62,   3.17
11/04/2008 10:59:39, 3830, 708,  37.21,  11.27,   3.20
11/04/2008 10:59:39, 3830, 709,  37.76,  11.44,   3.22
11/04/2008 11:00:40, 3830, 706,  37.92,  11.49,   3.21
11/04/2008 11:00:40, 3830, 707,  38.40,  11.63,   3.17
11/04/2008 11:00:40, 3830, 708,  37.19,  11.27,   3.20
11/04/2008 11:00:40, 3830, 709,  37.74,  11.44,   3.22
11/04/2008 11:01:40, 3830, 706,  37.91,  11.49,   3.21
11/04/2008 11:01:40, 3830, 707,  38.47,  11.64,   3.17
11/04/2008 11:01:40, 3830, 708,  37.21,  11.27,   3.20
11/04/2008 11:01:40, 3830, 709,  37.75,  11.44,   3.22
11/04/2008 11:02:41, 3830, 706,  37.93,  11.49,   3.21
11/04/2008 11:02:41, 3830, 707,  38.44,  11.64,   3.17
11/04/2008 11:02:41, 3830, 708,  37.20,  11.27,   3.20
11/04/2008 11:02:41, 3830, 709,  37.75,  11.44,   3.22
11/04/2008 11:03:39, 3830, 706,  37.93,  11.49,   3.21
11/04/2008 11:03:39, 3830, 707,  38.50,  11.65,   3.17
11/04/2008 11:03:39, 3830, 708,  37.21,  11.27,   3.20
11/04/2008 11:03:39, 3830, 709,  37.76,  11.44,   3.22
11/04/2008 11:04:40, 3830, 706,  37.90,  11.48,   3.21
11/04/2008 11:04:40, 3830, 707,  38.53,  11.66,   3.17
11/04/2008 11:04:40, 3830, 708,  37.19,  11.27,   3.20
11/04/2008 11:04:40, 3830, 709,  37.75,  11.44,   3.21
11/04/2008 11:05:40, 3830, 706,  37.89,  11.48,   3.21
11/04/2008 11:05:40, 3830, 707,  38.57,  11.67,   3.16
11/04/2008 11:05:40, 3830, 708,  37.21,  11.27,   3.20
11/04/2008 11:05:40, 3830, 709,  37.76,  11.44,   3.21
11/04/2008 11:06:41, 3830, 706,  37.92,  11.49,   3.21
11/04/2008 11:06:41, 3830, 707,  38.55,  11.67,   3.16
11/04/2008 11:06:41, 3830, 708,  37.20,  11.27,   3.19
11/04/2008 11:06:41, 3830, 709,  37.76,  11.44,   3.21
11/04/2008 11:07:39, 3830, 706,  37.90,  11.48,   3.20
11/04/2008 11:07:39, 3830, 707,  38.54,  11.66,   3.16
11/04/2008 11:07:39, 3830, 708,  37.21,  11.27,   3.19
11/04/2008 11:07:39, 3830, 709,  37.76,  11.44,   3.21
11/04/2008 11:08:40, 3830, 706,  37.88,  11.48,   3.20
11/04/2008 11:08:40, 3830, 707,  38.49,  11.65,   3.16
11/04/2008 11:08:40, 3830, 708,  37.21,  11.27,   3.19
11/04/2008 11:08:40, 3830, 709,  37.75,  11.44,   3.21
11/04/2008 11:09:40, 3830, 706,  37.87,  11.47,   3.20
11/04/2008 11:09:40, 3830, 707,  38.54,  11.66,   3.16
11/04/2008 11:09:40, 3830, 708,  37.22,  11.27,   3.19
11/04/2008 11:09:40, 3830, 709,  37.77,  11.45,   3.21
11/04/2008 11:10:39, 3830, 706,  37.87,  11.47,   3.20
11/04/2008 11:10:39, 3830, 707,  38.54,  11.66,   3.16
11/04/2008 11:10:39, 3830, 708,  37.20,  11.27,   3.19
11/04/2008 11:10:40, 3830, 709,  37.75,  11.44,   3.21
11/04/2008 11:11:40, 3830, 706,  37.86,  11.47,   3.20
11/04/2008 11:11:40, 3830, 707,  38.61,  11.69,   3.16
11/04/2008 11:11:40, 3830, 708,  37.21,  11.27,   3.19
11/04/2008 11:11:40, 3830, 709,  37.77,  11.45,   3.21
11/04/2008 11:12:40, 3830, 706,  37.90,  11.48,   3.20
11/04/2008 11:12:40, 3830, 707,  38.60,  11.68,   3.16
11/04/2008 11:12:40, 3830, 708,  37.21,  11.27,   3.19
11/04/2008 11:12:40, 3830, 709,  37.76,  11.44,   3.21
11/04/2008 11:13:39, 3830, 706,  37.90,  11.48,   3.20
11/04/2008 11:13:39, 3830, 707,  38.60,  11.68,   3.16
11/04/2008 11:13:39, 3830, 708,  37.22,  11.27,   3.19
11/04/2008 11:13:39, 3830, 709,  37.77,  11.45,   3.21
11/04/2008 11:14:40, 3830, 706,  37.89,  11.48,   3.20
11/04/2008 11:14:40, 3830, 707,  38.55,  11.66,   3.16
11/04/2008 11:14:40, 3830, 708,  37.21,  11.27,   3.19
11/04/2008 11:14:40, 3830, 709,  37.76,  11.44,   3.21
11/04/2008 11:15:40, 3830, 706,  37.89,  11.48,   3.20
11/04/2008 11:15:40, 3830, 707,  38.56,  11.67,   3.16
11/04/2008 11:15:40, 3830, 708,  37.22,  11.27,   3.19
11/04/2008 11:15:40, 3830, 709,  37.78,  11.45,   3.21
11/04/2008 11:16:39, 3830, 706,  37.90,  11.48,   3.20
11/04/2008 11:16:39, 3830, 707,  38.51,  11.65,   3.15
11/04/2008 11:16:39, 3830, 708,  37.22,  11.27,   3.19
11/04/2008 11:16:39, 3830, 709,  37.77,  11.44,   3.21
11/04/2008 11:17:40, 3830, 706,  37.90,  11.48,   3.20
11/04/2008 11:17:40, 3830, 707,  38.58,  11.67,   3.15
11/04/2008 11:17:40, 3830, 708,  37.23,  11.27,   3.19
11/04/2008 11:17:40, 3830, 709,  37.78,  11.45,   3.20
11/04/2008 11:18:40, 3830, 706,  37.93,  11.49,   3.20
11/04/2008 11:18:40, 3830, 707,  38.50,  11.65,   3.15
11/04/2008 11:18:40, 3830, 708,  37.22,  11.27,   3.18
11/04/2008 11:18:40, 3830, 709,  37.77,  11.44,   3.20
11/04/2008 11:19:39, 3830, 706,  37.91,  11.48,   3.20
11/04/2008 11:19:39, 3830, 707,  38.48,  11.64,   3.15
11/04/2008 11:19:39, 3830, 708,  37.23,  11.27,   3.18
11/04/2008 11:19:39, 3830, 709,  37.78,  11.45,   3.20
11/04/2008 11:20:40, 3830, 706,  37.87,  11.47,   3.20
11/04/2008 11:20:40, 3830, 707,  38.43,  11.63,   3.15
11/04/2008 11:20:40, 3830, 708,  37.23,  11.27,   3.18
11/04/2008 11:20:40, 3830, 709,  37.77,  11.44,   3.20
11/04/2008 11:21:40, 3830, 706,  37.86,  11.47,   3.20
11/04/2008 11:21:40, 3830, 707,  38.39,  11.62,   3.15
11/04/2008 11:21:40, 3830, 708,  37.24,  11.28,   3.18
11/04/2008 11:21:40, 3830, 709,  37.79,  11.45,   3.20
11/04/2008 11:22:41, 3830, 706,  37.83,  11.46,   3.19
11/04/2008 11:22:41, 3830, 707,  38.35,  11.60,   3.15
11/04/2008 11:22:41, 3830, 708,  37.21,  11.27,   3.18
11/04/2008 11:22:41, 3830, 709,  37.78,  11.44,   3.20
11/04/2008 11:23:39, 3830, 706,  37.85,  11.46,   3.19
11/04/2008 11:23:39, 3830, 707,  38.34,  11.60,   3.15
11/04/2008 11:23:39, 3830, 708,  37.24,  11.27,   3.18
11/04/2008 11:23:39, 3830, 709,  37.80,  11.45,   3.20
11/04/2008 11:24:40, 3830, 706,  37.86,  11.47,   3.19
11/04/2008 11:24:40, 3830, 707,  38.30,  11.59,   3.15
11/04/2008 11:24:40, 3830, 708,  37.22,  11.27,   3.18
11/04/2008 11:24:40, 3830, 709,  37.78,  11.45,   3.20
11/04/2008 11:25:40, 3830, 706,  37.86,  11.47,   3.19
11/04/2008 11:25:40, 3830, 707,  38.32,  11.59,   3.15
11/04/2008 11:25:40, 3830, 708,  37.24,  11.28,   3.18
11/04/2008 11:25:40, 3830, 709,  37.79,  11.45,   3.20
11/04/2008 11:26:41, 3830, 706,  37.93,  11.49,   3.19
11/04/2008 11:26:41, 3830, 707,  38.29,  11.58,   3.15
11/04/2008 11:26:41, 3830, 708,  37.22,  11.27,   3.18
11/04/2008 11:26:41, 3830, 709,  37.78,  11.45,   3.20
11/04/2008 11:27:39, 3830, 706,  37.91,  11.48,   3.19
11/04/2008 11:27:39, 3830, 707,  38.24,  11.57,   3.15
11/04/2008 11:27:39, 3830, 708,  37.23,  11.27,   3.18
11/04/2008 11:27:39, 3830, 709,  37.79,  11.45,   3.20
11/04/2008 11:28:40, 3830, 706,  37.89,  11.48,   3.19
11/04/2008 11:28:40, 3830, 707,  38.22,  11.56,   3.15
11/04/2008 11:28:40, 3830, 708,  37.22,  11.27,   3.18
11/04/2008 11:28:40, 3830, 709,  37.79,  11.45,   3.20
11/04/2008 11:29:40, 3830, 706,  37.88,  11.47,   3.19
11/04/2008 11:29:40, 3830, 707,  38.27,  11.58,   3.14
11/04/2008 11:29:40, 3830, 708,  37.24,  11.27,   3.18
11/04/2008 11:29:40, 3830, 709,  37.80,  11.45,   3.20
11/04/2008 11:30:41, 3830, 706,  37.91,  11.48,   3.19
11/04/2008 11:30:41, 3830, 707,  38.32,  11.59,   3.14
11/04/2008 11:30:41, 3830, 708,  37.22,  11.27,   3.18
11/04/2008 11:30:41, 3830, 709,  37.79,  11.45,   3.19
11/04/2008 11:31:39, 3830, 706,  37.87,  11.47,   3.19
11/04/2008 11:31:39, 3830, 707,  38.29,  11.58,   3.14
11/04/2008 11:31:39, 3830, 708,  37.24,  11.27,   3.18
11/04/2008 11:31:39, 3830, 709,  37.81,  11.45,   3.19
11/04/2008 11:32:40, 3830, 706,  37.96,  11.50,   3.19
11/04/2008 11:32:40, 3830, 707,  38.32,  11.59,   3.14
11/04/2008 11:32:40, 3830, 708,  37.23,  11.27,   3.18
11/04/2008 11:32:40, 3830, 709,  37.79,  11.45,   3.19
11/04/2008 11:33:40, 3830, 706,  37.95,  11.49,   3.19
11/04/2008 11:33:40, 3830, 707,  38.29,  11.58,   3.14
11/04/2008 11:33:40, 3830, 708,  37.24,  11.28,   3.18
11/04/2008 11:33:40, 3830, 709,  37.80,  11.45,   3.19
11/04/2008 11:34:39, 3830, 706,  37.92,  11.48,   3.19
11/04/2008 11:34:39, 3830, 707,  38.33,  11.59,   3.14
11/04/2008 11:34:39, 3830, 708,  37.23,  11.27,   3.18
11/04/2008 11:34:39, 3830, 709,  37.80,  11.45,   3.19
11/04/2008 11:35:40, 3830, 706,  37.87,  11.47,   3.19
11/04/2008 11:35:40, 3830, 707,  38.37,  11.61,   3.14
11/04/2008 11:35:40, 3830, 708,  37.25,  11.28,   3.17
11/04/2008 11:35:40, 3830, 709,  37.81,  11.45,   3.19
11/04/2008 11:36:40, 3830, 706,  37.85,  11.46,   3.19
11/04/2008 11:36:40, 3830, 707,  38.43,  11.62,   3.14
11/04/2008 11:36:40, 3830, 708,  37.23,  11.27,   3.17
11/04/2008 11:36:40, 3830, 709,  37.79,  11.45,   3.19
11/04/2008 11:37:39, 3830, 706,  37.86,  11.46,   3.19
11/04/2008 11:37:39, 3830, 707,  38.45,  11.63,   3.14
11/04/2008 11:37:39, 3830, 708,  37.25,  11.28,   3.17
11/04/2008 11:37:39, 3830, 709,  37.81,  11.45,   3.19
11/04/2008 11:38:40, 3830, 706,  37.87,  11.47,   3.18
11/04/2008 11:38:40, 3830, 707,  38.50,  11.65,   3.14
11/04/2008 11:38:40, 3830, 708,  37.24,  11.27,   3.17
11/04/2008 11:38:40, 3830, 709,  37.80,  11.45,   3.19
11/04/2008 11:39:40, 3830, 706,  37.85,  11.46,   3.18
11/04/2008 11:39:40, 3830, 707,  38.47,  11.64,   3.14
11/04/2008 11:39:40, 3830, 708,  37.25,  11.28,   3.17
11/04/2008 11:39:40, 3830, 709,  37.81,  11.45,   3.19
11/04/2008 11:40:39, 3830, 706,  37.84,  11.46,   3.18
11/04/2008 11:40:39, 3830, 707,  38.50,  11.64,   3.14
11/04/2008 11:40:39, 3830, 708,  37.23,  11.27,   3.17
11/04/2008 11:40:39, 3830, 709,  37.80,  11.45,   3.19
11/04/2008 11:41:39, 3830, 706,  37.85,  11.46,   3.18
11/04/2008 11:41:39, 3830, 707,  38.53,  11.65,   3.14
11/04/2008 11:41:40, 3830, 708,  37.25,  11.28,   3.17
11/04/2008 11:41:40, 3830, 709,  37.81,  11.45,   3.19
11/04/2008 11:42:40, 3830, 706,  37.85,  11.46,   3.18
11/04/2008 11:42:40, 3830, 707,  38.56,  11.66,   3.14
11/04/2008 11:42:40, 3830, 708,  37.24,  11.27,   3.17
11/04/2008 11:42:40, 3830, 709,  37.81,  11.45,   3.19
11/04/2008 11:43:39, 3830, 706,  37.85,  11.46,   3.18
11/04/2008 11:43:39, 3830, 707,  38.55,  11.66,   3.13
11/04/2008 11:43:39, 3830, 708,  37.25,  11.28,   3.17
11/04/2008 11:43:39, 3830, 709,  37.82,  11.45,   3.19
11/04/2008 11:44:40, 3830, 706,  37.84,  11.46,   3.18
11/04/2008 11:44:40, 3830, 707,  38.53,  11.65,   3.13
11/04/2008 11:44:40, 3830, 708,  37.24,  11.27,   3.17
11/04/2008 11:44:40, 3830, 709,  37.81,  11.45,   3.19
11/04/2008 11:45:40, 3830, 706,  37.86,  11.46,   3.18
11/04/2008 11:45:40, 3830, 707,  38.57,  11.66,   3.13
11/04/2008 11:45:40, 3830, 708,  37.27,  11.28,   3.17
11/04/2008 11:45:40, 3830, 709,  37.82,  11.45,   3.19
11/04/2008 11:46:39, 3830, 706,  37.88,  11.47,   3.18
11/04/2008 11:46:39, 3830, 707,  38.56,  11.66,   3.13
11/04/2008 11:46:39, 3830, 708,  37.25,  11.27,   3.17
11/04/2008 11:46:39, 3830, 709,  37.81,  11.45,   3.19
11/04/2008 11:47:39, 3830, 706,  37.89,  11.47,   3.18
11/04/2008 11:47:39, 3830, 707,  38.46,  11.63,   3.13
11/04/2008 11:47:40, 3830, 708,  37.26,  11.28,   3.17
11/04/2008 11:47:40, 3830, 709,  37.82,  11.45,   3.19
11/04/2008 11:48:40, 3830, 706,  37.88,  11.47,   3.18
11/04/2008 11:48:40, 3830, 707,  38.42,  11.62,   3.13
11/04/2008 11:48:40, 3830, 708,  37.25,  11.27,   3.17
11/04/2008 11:48:40, 3830, 709,  37.82,  11.45,   3.19
11/04/2008 11:49:39, 3830, 706,  37.88,  11.47,   3.18
11/04/2008 11:49:39, 3830, 707,  38.40,  11.61,   3.13
11/04/2008 11:49:39, 3830, 708,  37.25,  11.28,   3.17
11/04/2008 11:49:40, 3830, 709,  37.82,  11.45,   3.19
11/04/2008 11:50:40, 3830, 706,  37.91,  11.48,   3.18
11/04/2008 11:50:40, 3830, 707,  38.38,  11.61,   3.13
11/04/2008 11:50:40, 3830, 708,  37.24,  11.27,   3.17
11/04/2008 11:50:40, 3830, 709,  37.82,  11.45,   3.19
11/04/2008 11:51:39, 3830, 706,  37.94,  11.49,   3.18
11/04/2008 11:51:39, 3830, 707,  38.25,  11.57,   3.13
11/04/2008 11:51:39, 3830, 708,  37.25,  11.28,   3.17
11/04/2008 11:51:39, 3830, 709,  37.82,  11.45,   3.18
11/04/2008 11:52:40, 3830, 706,  37.93,  11.48,   3.18
11/04/2008 11:52:40, 3830, 707,  38.19,  11.55,   3.13
11/04/2008 11:52:40, 3830, 708,  37.24,  11.27,   3.17
11/04/2008 11:52:40, 3830, 709,  37.81,  11.45,   3.18
11/04/2008 11:53:40, 3830, 706,  37.92,  11.48,   3.18
11/04/2008 11:53:40, 3830, 707,  38.18,  11.55,   3.13
11/04/2008 11:53:40, 3830, 708,  37.26,  11.28,   3.17
11/04/2008 11:53:40, 3830, 709,  37.83,  11.46,   3.18
11/04/2008 11:54:39, 3830, 706,  37.92,  11.48,   3.18
11/04/2008 11:54:39, 3830, 707,  38.21,  11.56,   3.13
11/04/2008 11:54:39, 3830, 708,  37.25,  11.27,   3.17
11/04/2008 11:54:39, 3830, 709,  37.82,  11.45,   3.18
11/04/2008 11:55:40, 3830, 706,  37.90,  11.47,   3.18
11/04/2008 11:55:40, 3830, 707,  38.18,  11.54,   3.13
11/04/2008 11:55:40, 3830, 708,  37.26,  11.28,   3.17
11/04/2008 11:55:40, 3830, 709,  37.83,  11.46,   3.18
11/04/2008 11:56:40, 3830, 706,  37.88,  11.47,   3.18
11/04/2008 11:56:40, 3830, 707,  38.15,  11.54,   3.13
11/04/2008 11:56:40, 3830, 708,  37.25,  11.28,   3.17
11/04/2008 11:56:40, 3830, 709,  37.83,  11.45,   3.18
11/04/2008 11:57:39, 3830, 706,  37.84,  11.46,   3.18
11/04/2008 11:57:39, 3830, 707,  38.07,  11.51,   3.13
11/04/2008 11:57:39, 3830, 708,  37.27,  11.28,   3.17
11/04/2008 11:57:39, 3830, 709,  37.84,  11.46,   3.18
11/04/2008 11:58:40, 3830, 706,  37.89,  11.47,   3.18
11/04/2008 11:58:40, 3830, 707,  38.04,  11.50,   3.13
11/04/2008 11:58:40, 3830, 708,  37.25,  11.27,   3.17
11/04/2008 11:58:40, 3830, 709,  37.83,  11.45,   3.18
11/04/2008 11:59:40, 3830, 706,  37.86,  11.46,   3.18
11/04/2008 11:59:40, 3830, 707,  38.00,  11.49,   3.13
11/04/2008 11:59:40, 3830, 708,  37.26,  11.28,   3.16
11/04/2008 11:59:40, 3830, 709,  37.83,  11.46,   3.18
11/04/2008 12:00:39, 3830, 706,  37.82,  11.45,   3.18
11/04/2008 12:00:39, 3830, 707,  38.00,  11.49,   3.13
11/04/2008 12:00:39, 3830, 708,  37.26,  11.28,   3.16
11/04/2008 12:00:39, 3830, 709,  37.82,  11.45,   3.18
11/04/2008 12:01:40, 3830, 706,  37.85,  11.46,   3.18
11/04/2008 12:01:40, 3830, 707,  37.99,  11.49,   3.13
11/04/2008 12:01:40, 3830, 708,  37.27,  11.28,   3.16
11/04/2008 12:01:40, 3830, 709,  37.84,  11.46,   3.18
11/04/2008 12:02:40, 3830, 706,  37.84,  11.46,   3.18
11/04/2008 12:02:40, 3830, 707,  37.97,  11.48,   3.13
11/04/2008 12:02:40, 3830, 708,  37.25,  11.28,   3.16
11/04/2008 12:02:40, 3830, 709,  37.83,  11.45,   3.18
11/04/2008 12:03:39, 3830, 706,  37.85,  11.46,   3.18
11/04/2008 12:03:39, 3830, 707,  37.93,  11.47,   3.12
11/04/2008 12:03:39, 3830, 708,  37.27,  11.28,   3.16
11/04/2008 12:03:39, 3830, 709,  37.84,  11.46,   3.18
11/04/2008 12:04:40, 3830, 706,  37.83,  11.45,   3.17
11/04/2008 12:04:40, 3830, 707,  37.89,  11.46,   3.12
11/04/2008 12:04:40, 3830, 708,  37.26,  11.28,   3.16
11/04/2008 12:04:40, 3830, 709,  37.83,  11.46,   3.18
11/04/2008 12:05:40, 3830, 706,  37.79,  11.44,   3.17
11/04/2008 12:05:40, 3830, 707,  37.82,  11.43,   3.12
11/04/2008 12:05:40, 3830, 708,  37.27,  11.28,   3.16
11/04/2008 12:05:40, 3830, 709,  37.85,  11.46,   3.18
11/04/2008 12:06:39, 3830, 706,  37.87,  11.46,   3.17
11/04/2008 12:06:39, 3830, 707,  37.81,  11.43,   3.12
11/04/2008 12:06:39, 3830, 708,  37.26,  11.28,   3.16
11/04/2008 12:06:39, 3830, 709,  37.84,  11.46,   3.18
11/04/2008 12:07:40, 3830, 706,  37.87,  11.46,   3.17
11/04/2008 12:07:40, 3830, 707,  37.77,  11.42,   3.12
11/04/2008 12:07:40, 3830, 708,  37.27,  11.28,   3.16
11/04/2008 12:07:40, 3830, 709,  37.85,  11.46,   3.18
11/04/2008 12:08:40, 3830, 706,  37.89,  11.47,   3.17
11/04/2008 12:08:40, 3830, 707,  37.80,  11.43,   3.12
11/04/2008 12:08:40, 3830, 708,  37.26,  11.28,   3.16
11/04/2008 12:08:40, 3830, 709,  37.83,  11.45,   3.18
11/04/2008 12:09:39, 3830, 706,  37.88,  11.47,   3.17
11/04/2008 12:09:39, 3830, 707,  37.78,  11.42,   3.12
11/04/2008 12:09:39, 3830, 708,  37.27,  11.28,   3.16
11/04/2008 12:09:39, 3830, 709,  37.85,  11.46,   3.18
11/04/2008 12:10:39, 3830, 706,  37.85,  11.46,   3.17
11/04/2008 12:10:40, 3830, 707,  37.82,  11.43,   3.12
11/04/2008 12:10:40, 3830, 708,  37.25,  11.28,   3.16
11/04/2008 12:10:40, 3830, 709,  37.84,  11.46,   3.18
11/04/2008 12:11:40, 3830, 706,  37.86,  11.46,   3.17
11/04/2008 12:11:40, 3830, 707,  37.77,  11.42,   3.12
11/04/2008 12:11:40, 3830, 708,  37.26,  11.28,   3.16
11/04/2008 12:11:40, 3830, 709,  37.85,  11.46,   3.18
11/04/2008 12:12:39, 3830, 706,  37.86,  11.46,   3.17
11/04/2008 12:12:39, 3830, 707,  37.89,  11.46,   3.12
11/04/2008 12:12:39, 3830, 708,  37.26,  11.28,   3.16
11/04/2008 12:12:39, 3830, 709,  37.84,  11.46,   3.18
11/04/2008 12:13:40, 3830, 706,  37.81,  11.45,   3.17
11/04/2008 12:13:40, 3830, 707,  37.85,  11.44,   3.12
11/04/2008 12:13:40, 3830, 708,  37.26,  11.28,   3.16
11/04/2008 12:13:40, 3830, 709,  37.85,  11.46,   3.18
11/04/2008 12:14:40, 3830, 706,  37.83,  11.45,   3.17
11/04/2008 12:14:40, 3830, 707,  37.89,  11.46,   3.12
11/04/2008 12:14:40, 3830, 708,  37.26,  11.28,   3.16
11/04/2008 12:14:40, 3830, 709,  37.84,  11.46,   3.18
11/04/2008 12:15:39, 3830, 706,  37.82,  11.45,   3.17
11/04/2008 12:15:39, 3830, 707,  38.00,  11.49,   3.12
11/04/2008 12:15:39, 3830, 708,  37.27,  11.28,   3.16
11/04/2008 12:15:39, 3830, 709,  37.85,  11.46,   3.18
11/04/2008 12:16:39, 3830, 706,  37.81,  11.45,   3.17
11/04/2008 12:16:39, 3830, 707,  38.08,  11.51,   3.12
11/04/2008 12:16:40, 3830, 708,  37.27,  11.28,   3.16
11/04/2008 12:16:40, 3830, 709,  37.85,  11.46,   3.18
11/04/2008 12:17:40, 3830, 706,  37.79,  11.44,   3.17
11/04/2008 12:17:40, 3830, 707,  38.25,  11.57,   3.12
11/04/2008 12:17:40, 3830, 708,  37.27,  11.28,   3.16
11/04/2008 12:17:40, 3830, 709,  37.86,  11.46,   3.18
11/04/2008 12:18:40, 3830, 706,  37.84,  11.46,   3.17
11/04/2008 12:18:40, 3830, 707,  38.33,  11.59,   3.12
11/04/2008 12:18:40, 3830, 708,  37.26,  11.28,   3.16
11/04/2008 12:18:40, 3830, 709,  37.85,  11.46,   3.18
11/04/2008 12:19:39, 3830, 706,  37.82,  11.45,   3.17
11/04/2008 12:19:39, 3830, 707,  38.46,  11.63,   3.12
11/04/2008 12:19:39, 3830, 708,  37.28,  11.28,   3.16
11/04/2008 12:19:39, 3830, 709,  37.85,  11.46,   3.18
11/04/2008 12:20:40, 3830, 706,  37.84,  11.45,   3.17
11/04/2008 12:20:40, 3830, 707,  38.56,  11.66,   3.12
11/04/2008 12:20:40, 3830, 708,  37.26,  11.28,   3.16
11/04/2008 12:20:40, 3830, 709,  37.85,  11.46,   3.18
11/04/2008 12:21:40, 3830, 706,  37.81,  11.45,   3.17
11/04/2008 12:21:40, 3830, 707,  38.69,  11.70,   3.12
11/04/2008 12:21:40, 3830, 708,  37.28,  11.28,   3.16
11/04/2008 12:21:40, 3830, 709,  37.86,  11.46,   3.18
11/04/2008 12:22:39, 3830, 706,  37.79,  11.44,   3.17
11/04/2008 12:22:39, 3830, 707,  38.80,  11.73,   3.12
11/04/2008 12:22:39, 3830, 708,  37.27,  11.28,   3.16
11/04/2008 12:22:39, 3830, 709,  37.85,  11.46,   3.18
11/04/2008 12:23:40, 3830, 706,  37.76,  11.43,   3.17
11/04/2008 12:23:40, 3830, 707,  38.88,  11.76,   3.12
11/04/2008 12:23:40, 3830, 708,  37.28,  11.28,   3.16
11/04/2008 12:23:40, 3830, 709,  37.86,  11.46,   3.18
11/04/2008 12:24:40, 3830, 706,  37.75,  11.43,   3.17
11/04/2008 12:24:40, 3830, 707,  38.94,  11.77,   3.12
11/04/2008 12:24:40, 3830, 708,  37.27,  11.28,   3.16
11/04/2008 12:24:40, 3830, 709,  37.85,  11.46,   3.18
11/04/2008 12:25:39, 3830, 706,  37.76,  11.43,   3.17
11/04/2008 12:25:39, 3830, 707,  38.98,  11.79,   3.12
11/04/2008 12:25:39, 3830, 708,  37.29,  11.28,   3.16
11/04/2008 12:25:39, 3830, 709,  37.87,  11.47,   3.18
11/04/2008 12:26:40, 3830, 706,  37.77,  11.43,   3.17
11/04/2008 12:26:40, 3830, 707,  38.98,  11.78,   3.12
11/04/2008 12:26:40, 3830, 708,  37.27,  11.28,   3.16
11/04/2008 12:26:40, 3830, 709,  37.85,  11.46,   3.18
11/04/2008 12:27:40, 3830, 706,  37.79,  11.44,   3.17
11/04/2008 12:27:40, 3830, 707,  38.99,  11.79,   3.12
11/04/2008 12:27:40, 3830, 708,  37.28,  11.28,   3.16
11/04/2008 12:27:40, 3830, 709,  37.87,  11.47,   3.18
11/04/2008 12:28:41, 3830, 706,  37.84,  11.45,   3.17
11/04/2008 12:28:41, 3830, 707,  38.95,  11.78,   3.12
11/04/2008 12:28:41, 3830, 708,  37.26,  11.28,   3.16
11/04/2008 12:28:41, 3830, 709,  37.86,  11.46,   3.18
11/04/2008 12:29:39, 3830, 706,  37.83,  11.45,   3.17
11/04/2008 12:29:39, 3830, 707,  38.83,  11.74,   3.12
11/04/2008 12:29:39, 3830, 708,  37.28,  11.28,   3.16
11/04/2008 12:29:39, 3830, 709,  37.87,  11.47,   3.18
11/04/2008 12:30:40, 3830, 706,  37.89,  11.47,   3.17
11/04/2008 12:30:40, 3830, 707,  38.78,  11.72,   3.12
11/04/2008 12:30:40, 3830, 708,  37.27,  11.28,   3.16
11/04/2008 12:30:40, 3830, 709,  37.86,  11.46,   3.18
11/04/2008 12:31:40, 3830, 706,  37.86,  11.46,   3.17
11/04/2008 12:31:40, 3830, 707,  38.72,  11.71,   3.12
11/04/2008 12:31:40, 3830, 708,  37.29,  11.29,   3.16
11/04/2008 12:31:40, 3830, 709,  37.87,  11.47,   3.18
11/04/2008 12:32:41, 3830, 706,  37.88,  11.47,   3.17
11/04/2008 12:32:41, 3830, 707,  38.67,  11.69,   3.12
11/04/2008 12:32:41, 3830, 708,  37.27,  11.28,   3.16
11/04/2008 12:32:41, 3830, 709,  37.87,  11.47,   3.18
11/04/2008 12:33:39, 3830, 706,  37.86,  11.46,   3.17
11/04/2008 12:33:39, 3830, 707,  38.57,  11.66,   3.12
11/04/2008 12:33:39, 3830, 708,  37.28,  11.28,   3.16
11/04/2008 12:33:39, 3830, 709,  37.88,  11.47,   3.18
11/04/2008 12:34:40, 3830, 706,  37.86,  11.46,   3.17
11/04/2008 12:34:40, 3830, 707,  38.46,  11.63,   3.12
11/04/2008 12:34:40, 3830, 708,  37.26,  11.28,   3.16
11/04/2008 12:34:40, 3830, 709,  37.87,  11.46,   3.18
11/04/2008 12:35:40, 3830, 706,  37.85,  11.46,   3.17
11/04/2008 12:35:40, 3830, 707,  38.28,  11.57,   3.12
11/04/2008 12:35:40, 3830, 708,  37.29,  11.28,   3.16
11/04/2008 12:35:40, 3830, 709,  37.87,  11.47,   3.18
11/04/2008 12:36:41, 3830, 706,  37.85,  11.46,   3.17
11/04/2008 12:36:41, 3830, 707,  38.17,  11.54,   3.12
11/04/2008 12:36:41, 3830, 708,  37.28,  11.28,   3.16
11/04/2008 12:36:41, 3830, 709,  37.87,  11.47,   3.18
11/04/2008 12:37:39, 3830, 706,  37.82,  11.45,   3.17
11/04/2008 12:37:39, 3830, 707,  38.04,  11.50,   3.12
11/04/2008 12:37:39, 3830, 708,  37.29,  11.28,   3.16
11/04/2008 12:37:39, 3830, 709,  37.88,  11.47,   3.18
11/04/2008 12:38:40, 3830, 706,  37.80,  11.44,   3.17
11/04/2008 12:38:40, 3830, 707,  37.94,  11.47,   3.12
11/04/2008 12:38:40, 3830, 708,  37.28,  11.28,   3.16
11/04/2008 12:38:40, 3830, 709,  37.88,  11.47,   3.18
11/04/2008 12:39:40, 3830, 706,  37.84,  11.46,   3.17
11/04/2008 12:39:40, 3830, 707,  37.84,  11.44,   3.12
11/04/2008 12:39:40, 3830, 708,  37.29,  11.28,   3.16
11/04/2008 12:39:40, 3830, 709,  37.88,  11.47,   3.18
11/04/2008 12:40:39, 3830, 706,  37.89,  11.47,   3.17
11/04/2008 12:40:39, 3830, 707,  37.79,  11.42,   3.12
11/04/2008 12:40:39, 3830, 708,  37.27,  11.28,   3.16
11/04/2008 12:40:40, 3830, 709,  37.88,  11.47,   3.18
11/04/2008 12:41:40, 3830, 706,  37.89,  11.47,   3.17
11/04/2008 12:41:40, 3830, 707,  37.69,  11.40,   3.12
11/04/2008 12:41:40, 3830, 708,  37.29,  11.29,   3.16
11/04/2008 12:41:40, 3830, 709,  37.89,  11.47,   3.18
11/04/2008 12:42:39, 3830, 706,  37.86,  11.46,   3.17
11/04/2008 12:42:39, 3830, 707,  37.65,  11.38,   3.12
11/04/2008 12:42:39, 3830, 708,  37.28,  11.28,   3.16
11/04/2008 12:42:39, 3830, 709,  37.88,  11.47,   3.18
11/04/2008 12:43:40, 3830, 706,  37.82,  11.45,   3.17
11/04/2008 12:43:40, 3830, 707,  37.56,  11.36,   3.12
11/04/2008 12:43:40, 3830, 708,  37.29,  11.29,   3.16
11/04/2008 12:43:40, 3830, 709,  37.89,  11.47,   3.18
11/04/2008 12:44:40, 3830, 706,  37.81,  11.45,   3.17
11/04/2008 12:44:40, 3830, 707,  37.59,  11.36,   3.12
11/04/2008 12:44:40, 3830, 708,  37.28,  11.28,   3.16
11/04/2008 12:44:40, 3830, 709,  37.88,  11.47,   3.18
11/04/2008 12:45:39, 3830, 706,  37.79,  11.44,   3.17
11/04/2008 12:45:39, 3830, 707,  37.58,  11.36,   3.12
11/04/2008 12:45:39, 3830, 708,  37.29,  11.29,   3.16
11/04/2008 12:45:39, 3830, 709,  37.89,  11.47,   3.18
11/04/2008 12:46:39, 3830, 706,  37.80,  11.44,   3.17
11/04/2008 12:46:39, 3830, 707,  37.61,  11.37,   3.12
11/04/2008 12:46:39, 3830, 708,  37.27,  11.28,   3.16
11/04/2008 12:46:40, 3830, 709,  37.88,  11.47,   3.18
11/04/2008 12:47:40, 3830, 706,  37.79,  11.44,   3.17
11/04/2008 12:47:40, 3830, 707,  37.62,  11.37,   3.12
11/04/2008 12:47:40, 3830, 708,  37.29,  11.28,   3.16
11/04/2008 12:47:40, 3830, 709,  37.89,  11.47,   3.18
11/04/2008 12:48:40, 3830, 706,  37.81,  11.45,   3.17
11/04/2008 12:48:40, 3830, 707,  37.63,  11.38,   3.12
11/04/2008 12:48:40, 3830, 708,  37.28,  11.28,   3.16
11/04/2008 12:48:40, 3830, 709,  37.88,  11.47,   3.18
11/04/2008 12:49:39, 3830, 706,  37.79,  11.44,   3.17
11/04/2008 12:49:39, 3830, 707,  37.59,  11.37,   3.12
11/04/2008 12:49:39, 3830, 708,  37.30,  11.29,   3.16
11/04/2008 12:49:39, 3830, 709,  37.89,  11.47,   3.18
11/04/2008 12:50:40, 3830, 706,  37.84,  11.46,   3.17
11/04/2008 12:50:40, 3830, 707,  37.63,  11.38,   3.12
11/04/2008 12:50:40, 3830, 708,  37.29,  11.28,   3.16
11/04/2008 12:50:40, 3830, 709,  37.89,  11.47,   3.18
11/04/2008 12:51:40, 3830, 706,  37.83,  11.45,   3.17
11/04/2008 12:51:40, 3830, 707,  37.61,  11.37,   3.12
11/04/2008 12:51:40, 3830, 708,  37.30,  11.29,   3.16
11/04/2008 12:51:40, 3830, 709,  37.89,  11.47,   3.18
11/04/2008 12:52:39, 3830, 706,  37.84,  11.46,   3.17
11/04/2008 12:52:39, 3830, 707,  37.63,  11.38,   3.12
11/04/2008 12:52:39, 3830, 708,  37.29,  11.28,   3.16
11/04/2008 12:52:39, 3830, 709,  37.89,  11.47,   3.18
11/04/2008 12:53:40, 3830, 706,  37.83,  11.45,   3.17
11/04/2008 12:53:40, 3830, 707,  37.61,  11.37,   3.12
11/04/2008 12:53:40, 3830, 708,  37.30,  11.29,   3.16
11/04/2008 12:53:40, 3830, 709,  37.90,  11.47,   3.18
11/04/2008 12:54:40, 3830, 706,  37.80,  11.44,   3.17
11/04/2008 12:54:40, 3830, 707,  37.63,  11.38,   3.12
11/04/2008 12:54:40, 3830, 708,  37.29,  11.28,   3.16
11/04/2008 12:54:40, 3830, 709,  37.89,  11.47,   3.18
11/04/2008 12:55:39, 3830, 706,  37.78,  11.44,   3.17
11/04/2008 12:55:39, 3830, 707,  37.57,  11.36,   3.12
11/04/2008 12:55:39, 3830, 708,  37.30,  11.29,   3.16
11/04/2008 12:55:39, 3830, 709,  37.91,  11.48,   3.18
11/04/2008 12:56:39, 3830, 706,  37.79,  11.44,   3.17
11/04/2008 12:56:40, 3830, 707,  37.56,  11.36,   3.12
11/04/2008 12:56:40, 3830, 708,  37.29,  11.28,   3.16
11/04/2008 12:56:40, 3830, 709,  37.89,  11.47,   3.18
11/04/2008 12:57:40, 3830, 706,  37.79,  11.44,   3.17
11/04/2008 12:57:40, 3830, 707,  37.57,  11.36,   3.12
11/04/2008 12:57:40, 3830, 708,  37.30,  11.29,   3.16
11/04/2008 12:57:40, 3830, 709,  37.91,  11.48,   3.18
11/04/2008 12:58:40, 3830, 706,  37.80,  11.44,   3.17
11/04/2008 12:58:40, 3830, 707,  37.66,  11.39,   3.12
11/04/2008 12:58:40, 3830, 708,  37.28,  11.28,   3.16
11/04/2008 12:58:40, 3830, 709,  37.90,  11.47,   3.18
11/04/2008 12:59:39, 3830, 706,  37.80,  11.44,   3.17
11/04/2008 12:59:39, 3830, 707,  37.74,  11.41,   3.12
11/04/2008 12:59:39, 3830, 708,  37.30,  11.29,   3.16
11/04/2008 12:59:39, 3830, 709,  37.91,  11.48,   3.18
11/04/2008 13:00:39, 3830, 706,  37.82,  11.45,   3.17
11/04/2008 13:00:39, 3830, 707,  37.81,  11.43,   3.12
11/04/2008 13:00:39, 3830, 708,  37.29,  11.29,   3.16
11/04/2008 13:00:39, 3830, 709,  37.90,  11.47,   3.18
11/04/2008 13:01:40, 3830, 706,  37.80,  11.44,   3.17
11/04/2008 13:01:40, 3830, 707,  37.82,  11.43,   3.12
11/04/2008 13:01:40, 3830, 708,  37.30,  11.29,   3.16
11/04/2008 13:01:40, 3830, 709,  37.91,  11.48,   3.18
11/04/2008 13:02:40, 3830, 706,  37.81,  11.45,   3.17
11/04/2008 13:02:40, 3830, 707,  37.88,  11.45,   3.12
11/04/2008 13:02:40, 3830, 708,  37.29,  11.29,   3.16
11/04/2008 13:02:40, 3830, 709,  37.90,  11.47,   3.18
11/04/2008 13:03:39, 3830, 706,  37.80,  11.44,   3.17
11/04/2008 13:03:39, 3830, 707,  37.82,  11.44,   3.12
11/04/2008 13:03:39, 3830, 708,  37.30,  11.29,   3.16
11/04/2008 13:03:39, 3830, 709,  37.91,  11.48,   3.18
11/04/2008 13:04:40, 3830, 706,  37.81,  11.45,   3.17
11/04/2008 13:04:40, 3830, 707,  37.73,  11.41,   3.12
11/04/2008 13:04:40, 3830, 708,  37.28,  11.28,   3.16
11/04/2008 13:04:40, 3830, 709,  37.90,  11.48,   3.18
11/04/2008 13:05:40, 3830, 706,  37.79,  11.44,   3.17
11/04/2008 13:05:40, 3830, 707,  37.60,  11.37,   3.12
11/04/2008 13:05:40, 3830, 708,  37.31,  11.29,   3.16
11/04/2008 13:05:40, 3830, 709,  37.91,  11.48,   3.18
11/04/2008 13:06:39, 3830, 706,  37.84,  11.45,   3.17
11/04/2008 13:06:39, 3830, 707,  37.49,  11.34,   3.12
11/04/2008 13:06:39, 3830, 708,  37.29,  11.29,   3.16
11/04/2008 13:06:39, 3830, 709,  37.91,  11.48,   3.18
11/04/2008 13:07:40, 3830, 706,  37.81,  11.45,   3.17
11/04/2008 13:07:40, 3830, 707,  37.41,  11.31,   3.12
11/04/2008 13:07:40, 3830, 708,  37.31,  11.29,   3.16
11/04/2008 13:07:40, 3830, 709,  37.92,  11.48,   3.18
11/04/2008 13:08:40, 3830, 706,  37.77,  11.44,   3.17
11/04/2008 13:08:40, 3830, 707,  37.37,  11.30,   3.12
11/04/2008 13:08:40, 3830, 708,  37.30,  11.29,   3.16
11/04/2008 13:08:40, 3830, 709,  37.91,  11.48,   3.18
11/04/2008 13:09:39, 3830, 706,  37.78,  11.44,   3.17
11/04/2008 13:09:39, 3830, 707,  37.34,  11.29,   3.12
11/04/2008 13:09:39, 3830, 708,  37.30,  11.29,   3.16
11/04/2008 13:09:39, 3830, 709,  37.92,  11.48,   3.18
11/04/2008 13:10:39, 3830, 706,  37.77,  11.44,   3.17
11/04/2008 13:10:39, 3830, 707,  37.31,  11.28,   3.12
11/04/2008 13:10:39, 3830, 708,  37.30,  11.29,   3.16
11/04/2008 13:10:40, 3830, 709,  37.91,  11.48,   3.18
11/04/2008 13:11:40, 3830, 706,  37.78,  11.44,   3.17
11/04/2008 13:11:40, 3830, 707,  37.29,  11.27,   3.12
11/04/2008 13:11:40, 3830, 708,  37.31,  11.29,   3.16
11/04/2008 13:11:40, 3830, 709,  37.93,  11.49,   3.18
11/04/2008 13:12:39, 3830, 706,  37.81,  11.45,   3.18
11/04/2008 13:12:39, 3830, 707,  37.31,  11.28,   3.12
11/04/2008 13:12:39, 3830, 708,  37.30,  11.29,   3.16
11/04/2008 13:12:39, 3830, 709,  37.91,  11.48,   3.18
11/04/2008 13:13:40, 3830, 706,  37.80,  11.44,   3.18
11/04/2008 13:13:40, 3830, 707,  37.29,  11.27,   3.12
11/04/2008 13:13:40, 3830, 708,  37.31,  11.29,   3.16
11/04/2008 13:13:40, 3830, 709,  37.92,  11.48,   3.18
11/04/2008 13:14:40, 3830, 706,  37.79,  11.44,   3.18
11/04/2008 13:14:40, 3830, 707,  37.32,  11.28,   3.12
11/04/2008 13:14:40, 3830, 708,  37.30,  11.29,   3.16
11/04/2008 13:14:40, 3830, 709,  37.91,  11.48,   3.18
11/04/2008 13:15:39, 3830, 706,  37.77,  11.44,   3.18
11/04/2008 13:15:39, 3830, 707,  37.32,  11.28,   3.12
11/04/2008 13:15:39, 3830, 708,  37.32,  11.30,   3.16
11/04/2008 13:15:39, 3830, 709,  37.93,  11.48,   3.18
11/04/2008 13:16:39, 3830, 706,  37.81,  11.45,   3.18
11/04/2008 13:16:40, 3830, 707,  37.36,  11.30,   3.12
11/04/2008 13:16:40, 3830, 708,  37.30,  11.29,   3.16
11/04/2008 13:16:40, 3830, 709,  37.91,  11.48,   3.18
11/04/2008 13:17:40, 3830, 706,  37.80,  11.44,   3.18
11/04/2008 13:17:40, 3830, 707,  37.37,  11.30,   3.12
11/04/2008 13:17:40, 3830, 708,  37.31,  11.29,   3.16
11/04/2008 13:17:40, 3830, 709,  37.93,  11.48,   3.18
11/04/2008 13:18:40, 3830, 706,  37.80,  11.44,   3.18
11/04/2008 13:18:40, 3830, 707,  37.39,  11.31,   3.12
11/04/2008 13:18:40, 3830, 708,  37.30,  11.29,   3.16
11/04/2008 13:18:40, 3830, 709,  37.92,  11.48,   3.18
11/04/2008 13:19:39, 3830, 706,  37.79,  11.44,   3.18
11/04/2008 13:19:39, 3830, 707,  37.40,  11.31,   3.12
11/04/2008 13:19:39, 3830, 708,  37.31,  11.29,   3.17
11/04/2008 13:19:39, 3830, 709,  37.93,  11.48,   3.18
11/04/2008 13:20:39, 3830, 706,  37.84,  11.46,   3.18
11/04/2008 13:20:39, 3830, 707,  37.44,  11.32,   3.12
11/04/2008 13:20:39, 3830, 708,  37.30,  11.29,   3.17
11/04/2008 13:20:39, 3830, 709,  37.92,  11.48,   3.18
11/04/2008 13:21:40, 3830, 706,  37.81,  11.45,   3.18
11/04/2008 13:21:40, 3830, 707,  37.45,  11.32,   3.12
11/04/2008 13:21:40, 3830, 708,  37.32,  11.30,   3.17
11/04/2008 13:21:40, 3830, 709,  37.93,  11.48,   3.18
11/04/2008 13:22:40, 3830, 706,  37.82,  11.45,   3.18
11/04/2008 13:22:40, 3830, 707,  37.45,  11.32,   3.12
11/04/2008 13:22:40, 3830, 708,  37.30,  11.29,   3.17
11/04/2008 13:22:40, 3830, 709,  37.92,  11.48,   3.18
11/04/2008 13:23:39, 3830, 706,  37.77,  11.44,   3.18
11/04/2008 13:23:39, 3830, 707,  37.42,  11.31,   3.12
11/04/2008 13:23:39, 3830, 708,  37.31,  11.29,   3.17
11/04/2008 13:23:39, 3830, 709,  37.93,  11.49,   3.18
11/04/2008 13:24:39, 3830, 706,  37.85,  11.46,   3.18
11/04/2008 13:24:39, 3830, 707,  37.41,  11.31,   3.12
11/04/2008 13:24:39, 3830, 708,  37.30,  11.29,   3.17
11/04/2008 13:24:39, 3830, 709,  37.93,  11.48,   3.18
11/04/2008 13:25:40, 3830, 706,  37.84,  11.46,   3.18
11/04/2008 13:25:40, 3830, 707,  37.39,  11.31,   3.12
11/04/2008 13:25:40, 3830, 708,  37.31,  11.29,   3.17
11/04/2008 13:25:40, 3830, 709,  37.94,  11.49,   3.18
11/04/2008 13:26:40, 3830, 706,  37.78,  11.44,   3.18
11/04/2008 13:26:40, 3830, 707,  37.37,  11.30,   3.13
11/04/2008 13:26:40, 3830, 708,  37.30,  11.29,   3.17
11/04/2008 13:26:41, 3830, 709,  37.92,  11.48,   3.18
11/04/2008 13:27:39, 3830, 706,  37.75,  11.43,   3.18
11/04/2008 13:27:39, 3830, 707,  37.34,  11.29,   3.13
11/04/2008 13:27:39, 3830, 708,  37.32,  11.30,   3.17
11/04/2008 13:27:39, 3830, 709,  37.94,  11.49,   3.18
11/04/2008 13:28:39, 3830, 706,  37.80,  11.44,   3.18
11/04/2008 13:28:40, 3830, 707,  37.31,  11.28,   3.13
11/04/2008 13:28:40, 3830, 708,  37.30,  11.29,   3.17
11/04/2008 13:28:40, 3830, 709,  37.93,  11.48,   3.18
11/04/2008 13:29:40, 3830, 706,  37.77,  11.44,   3.18
11/04/2008 13:29:40, 3830, 707,  37.29,  11.27,   3.13
11/04/2008 13:29:40, 3830, 708,  37.32,  11.30,   3.17
11/04/2008 13:29:40, 3830, 709,  37.94,  11.49,   3.19
11/04/2008 13:30:40, 3830, 706,  37.73,  11.42,   3.18
11/04/2008 13:30:40, 3830, 707,  37.30,  11.28,   3.13
11/04/2008 13:30:40, 3830, 708,  37.30,  11.29,   3.17
11/04/2008 13:30:41, 3830, 709,  37.93,  11.49,   3.19
11/04/2008 13:31:39, 3830, 706,  37.73,  11.42,   3.18
11/04/2008 13:31:39, 3830, 707,  37.29,  11.28,   3.13
11/04/2008 13:31:39, 3830, 708,  37.32,  11.30,   3.17
11/04/2008 13:31:39, 3830, 709,  37.94,  11.49,   3.19
11/04/2008 13:32:39, 3830, 706,  37.77,  11.44,   3.18
11/04/2008 13:32:39, 3830, 707,  37.30,  11.28,   3.13
11/04/2008 13:32:39, 3830, 708,  37.31,  11.29,   3.17
11/04/2008 13:32:40, 3830, 709,  37.93,  11.49,   3.19
11/04/2008 13:33:40, 3830, 706,  37.75,  11.43,   3.18
11/04/2008 13:33:40, 3830, 707,  37.30,  11.28,   3.13
11/04/2008 13:33:40, 3830, 708,  37.32,  11.30,   3.17
11/04/2008 13:33:40, 3830, 709,  37.95,  11.49,   3.19
11/04/2008 13:34:40, 3830, 706,  37.75,  11.43,   3.18
11/04/2008 13:34:40, 3830, 707,  37.31,  11.28,   3.13
11/04/2008 13:34:40, 3830, 708,  37.31,  11.29,   3.17
11/04/2008 13:34:41, 3830, 709,  37.93,  11.49,   3.19
11/04/2008 13:35:39, 3830, 706,  37.74,  11.43,   3.18
11/04/2008 13:35:39, 3830, 707,  37.31,  11.28,   3.13
11/04/2008 13:35:39, 3830, 708,  37.33,  11.30,   3.17
11/04/2008 13:35:39, 3830, 709,  37.94,  11.49,   3.19
11/04/2008 13:36:39, 3830, 706,  37.79,  11.44,   3.18
11/04/2008 13:36:39, 3830, 707,  37.35,  11.29,   3.13
11/04/2008 13:36:39, 3830, 708,  37.31,  11.29,   3.17
11/04/2008 13:36:40, 3830, 709,  37.93,  11.49,   3.19
11/04/2008 13:37:40, 3830, 706,  37.76,  11.43,   3.18
11/04/2008 13:37:40, 3830, 707,  37.33,  11.29,   3.13
11/04/2008 13:37:40, 3830, 708,  37.33,  11.30,   3.17
11/04/2008 13:37:40, 3830, 709,  37.95,  11.49,   3.19
11/04/2008 13:38:40, 3830, 706,  37.74,  11.43,   3.18
11/04/2008 13:38:40, 3830, 707,  37.43,  11.32,   3.13
11/04/2008 13:38:40, 3830, 708,  37.31,  11.29,   3.17
11/04/2008 13:38:41, 3830, 709,  37.94,  11.49,   3.19
11/04/2008 13:39:39, 3830, 706,  37.73,  11.43,   3.18
11/04/2008 13:39:39, 3830, 707,  37.44,  11.32,   3.13
11/04/2008 13:39:39, 3830, 708,  37.32,  11.30,   3.17
11/04/2008 13:39:39, 3830, 709,  37.95,  11.49,   3.19
11/04/2008 13:40:40, 3830, 706,  37.73,  11.43,   3.18
11/04/2008 13:40:40, 3830, 707,  37.45,  11.33,   3.13
11/04/2008 13:40:40, 3830, 708,  37.31,  11.30,   3.17
11/04/2008 13:40:40, 3830, 709,  37.94,  11.49,   3.19
11/04/2008 13:41:40, 3830, 706,  37.75,  11.43,   3.18
11/04/2008 13:41:40, 3830, 707,  37.49,  11.34,   3.13
11/04/2008 13:41:40, 3830, 708,  37.33,  11.30,   3.17
11/04/2008 13:41:40, 3830, 709,  37.96,  11.50,   3.19
11/04/2008 13:42:39, 3830, 706,  37.77,  11.44,   3.18
11/04/2008 13:42:39, 3830, 707,  37.48,  11.33,   3.13
11/04/2008 13:42:39, 3830, 708,  37.32,  11.30,   3.17
11/04/2008 13:42:39, 3830, 709,  37.95,  11.49,   3.19
11/04/2008 13:43:39, 3830, 706,  37.77,  11.44,   3.18
11/04/2008 13:43:39, 3830, 707,  37.41,  11.31,   3.13
11/04/2008 13:43:39, 3830, 708,  37.33,  11.30,   3.17
11/04/2008 13:43:40, 3830, 709,  37.95,  11.49,   3.19
11/04/2008 13:44:40, 3830, 706,  37.79,  11.44,   3.18
11/04/2008 13:44:40, 3830, 707,  37.44,  11.32,   3.13
11/04/2008 13:44:40, 3830, 708,  37.32,  11.30,   3.17
11/04/2008 13:44:40, 3830, 709,  37.95,  11.49,   3.19
11/04/2008 13:45:40, 3830, 706,  37.78,  11.44,   3.18
11/04/2008 13:45:40, 3830, 707,  37.44,  11.32,   3.13
11/04/2008 13:45:40, 3830, 708,  37.32,  11.30,   3.17
11/04/2008 13:45:40, 3830, 709,  37.97,  11.50,   3.19
11/04/2008 13:46:39, 3830, 706,  37.76,  11.43,   3.19
11/04/2008 13:46:39, 3830, 707,  37.49,  11.34,   3.13
11/04/2008 13:46:39, 3830, 708,  37.33,  11.30,   3.17
11/04/2008 13:46:39, 3830, 709,  37.95,  11.49,   3.19
11/04/2008 13:47:40, 3830, 706,  37.75,  11.43,   3.19
11/04/2008 13:47:40, 3830, 707,  37.45,  11.33,   3.13
11/04/2008 13:47:40, 3830, 708,  37.33,  11.30,   3.17
11/04/2008 13:47:40, 3830, 709,  37.97,  11.50,   3.19
11/04/2008 13:48:40, 3830, 706,  37.75,  11.43,   3.19
11/04/2008 13:48:40, 3830, 707,  37.45,  11.33,   3.13
11/04/2008 13:48:40, 3830, 708,  37.31,  11.30,   3.17
11/04/2008 13:48:40, 3830, 709,  37.95,  11.49,   3.19
11/04/2008 13:49:39, 3830, 706,  37.74,  11.43,   3.19
11/04/2008 13:49:39, 3830, 707,  37.45,  11.33,   3.13
11/04/2008 13:49:39, 3830, 708,  37.34,  11.30,   3.17
11/04/2008 13:49:39, 3830, 709,  37.96,  11.50,   3.19
11/04/2008 13:50:40, 3830, 706,  37.77,  11.44,   3.19
11/04/2008 13:50:40, 3830, 707,  37.47,  11.33,   3.13
11/04/2008 13:50:40, 3830, 708,  37.32,  11.30,   3.17
11/04/2008 13:50:40, 3830, 709,  37.95,  11.49,   3.19
11/04/2008 13:51:40, 3830, 706,  37.76,  11.43,   3.19
11/04/2008 13:51:40, 3830, 707,  37.43,  11.32,   3.13
11/04/2008 13:51:40, 3830, 708,  37.34,  11.30,   3.17
11/04/2008 13:51:40, 3830, 709,  37.97,  11.50,   3.19
11/04/2008 13:52:39, 3830, 706,  37.82,  11.45,   3.19
11/04/2008 13:52:39, 3830, 707,  37.43,  11.32,   3.13
11/04/2008 13:52:39, 3830, 708,  37.32,  11.30,   3.17
11/04/2008 13:52:39, 3830, 709,  37.96,  11.50,   3.19
11/04/2008 13:53:39, 3830, 706,  37.77,  11.44,   3.19
11/04/2008 13:53:39, 3830, 707,  37.42,  11.32,   3.13
11/04/2008 13:53:39, 3830, 708,  37.33,  11.30,   3.17
11/04/2008 13:53:40, 3830, 709,  37.96,  11.50,   3.19
11/04/2008 13:54:40, 3830, 706,  37.76,  11.44,   3.19
11/04/2008 13:54:40, 3830, 707,  37.44,  11.32,   3.13
11/04/2008 13:54:40, 3830, 708,  37.33,  11.30,   3.17
11/04/2008 13:54:40, 3830, 709,  37.96,  11.50,   3.19
11/04/2008 13:55:40, 3830, 706,  37.77,  11.44,   3.19
11/04/2008 13:55:40, 3830, 707,  37.46,  11.33,   3.13
11/04/2008 13:55:40, 3830, 708,  37.34,  11.30,   3.17
11/04/2008 13:55:40, 3830, 709,  37.97,  11.50,   3.19
11/04/2008 13:56:39, 3830, 706,  37.82,  11.45,   3.19
11/04/2008 13:56:39, 3830, 707,  37.51,  11.34,   3.13
11/04/2008 13:56:39, 3830, 708,  37.32,  11.30,   3.17
11/04/2008 13:56:39, 3830, 709,  37.96,  11.50,   3.19
11/04/2008 13:57:40, 3830, 706,  37.84,  11.46,   3.19
11/04/2008 13:57:40, 3830, 707,  37.51,  11.34,   3.13
11/04/2008 13:57:40, 3830, 708,  37.34,  11.30,   3.18
11/04/2008 13:57:40, 3830, 709,  37.98,  11.50,   3.19
11/04/2008 13:58:40, 3830, 706,  37.83,  11.46,   3.19
11/04/2008 13:58:40, 3830, 707,  37.48,  11.34,   3.13
11/04/2008 13:58:40, 3830, 708,  37.33,  11.30,   3.18
11/04/2008 13:58:40, 3830, 709,  37.96,  11.50,   3.19
11/04/2008 13:59:39, 3830, 706,  37.80,  11.45,   3.19
11/04/2008 13:59:39, 3830, 707,  37.43,  11.32,   3.13
11/04/2008 13:59:39, 3830, 708,  37.34,  11.31,   3.18
11/04/2008 13:59:39, 3830, 709,  37.97,  11.50,   3.19
11/04/2008 14:00:39, 3830, 706,  37.81,  11.45,   3.19
11/04/2008 14:00:39, 3830, 707,  37.47,  11.33,   3.13
11/04/2008 14:00:39, 3830, 708,  37.32,  11.30,   3.18
11/04/2008 14:00:39, 3830, 709,  37.97,  11.50,   3.19
11/04/2008 14:01:40, 3830, 706,  37.79,  11.44,   3.19
11/04/2008 14:01:40, 3830, 707,  37.50,  11.34,   3.13
11/04/2008 14:01:40, 3830, 708,  37.34,  11.30,   3.18
11/04/2008 14:01:40, 3830, 709,  37.98,  11.50,   3.19
11/04/2008 14:02:40, 3830, 706,  37.78,  11.44,   3.19
11/04/2008 14:02:40, 3830, 707,  37.56,  11.36,   3.13
11/04/2008 14:02:40, 3830, 708,  37.33,  11.30,   3.18
11/04/2008 14:02:40, 3830, 709,  37.97,  11.50,   3.19
11/04/2008 14:03:39, 3830, 706,  37.77,  11.44,   3.19
11/04/2008 14:03:39, 3830, 707,  37.53,  11.35,   3.13
11/04/2008 14:03:39, 3830, 708,  37.34,  11.31,   3.18
11/04/2008 14:03:39, 3830, 709,  37.98,  11.50,   3.19
11/04/2008 14:04:40, 3830, 706,  37.78,  11.44,   3.19
11/04/2008 14:04:40, 3830, 707,  37.50,  11.34,   3.13
11/04/2008 14:04:40, 3830, 708,  37.32,  11.30,   3.18
11/04/2008 14:04:40, 3830, 709,  37.97,  11.50,   3.19
11/04/2008 14:05:40, 3830, 706,  37.75,  11.43,   3.19
11/04/2008 14:05:40, 3830, 707,  37.49,  11.34,   3.13
11/04/2008 14:05:40, 3830, 708,  37.34,  11.31,   3.18
11/04/2008 14:05:40, 3830, 709,  37.98,  11.50,   3.19
11/04/2008 14:06:39, 3830, 706,  37.77,  11.44,   3.19
11/04/2008 14:06:39, 3830, 707,  37.54,  11.35,   3.13
11/04/2008 14:06:39, 3830, 708,  37.33,  11.30,   3.18
11/04/2008 14:06:39, 3830, 709,  37.98,  11.50,   3.19
11/04/2008 14:07:40, 3830, 706,  37.74,  11.43,   3.19
11/04/2008 14:07:40, 3830, 707,  37.52,  11.35,   3.14
11/04/2008 14:07:40, 3830, 708,  37.34,  11.31,   3.18
11/04/2008 14:07:40, 3830, 709,  38.00,  11.51,   3.19
11/04/2008 14:08:40, 3830, 706,  37.78,  11.44,   3.19
11/04/2008 14:08:40, 3830, 707,  37.50,  11.34,   3.13
11/04/2008 14:08:40, 3830, 708,  37.33,  11.30,   3.18
11/04/2008 14:08:40, 3830, 709,  37.98,  11.50,   3.19
11/04/2008 14:09:39, 3830, 706,  37.74,  11.43,   3.19
11/04/2008 14:09:39, 3830, 707,  37.47,  11.33,   3.13
11/04/2008 14:09:39, 3830, 708,  37.36,  11.31,   3.18
11/04/2008 14:09:39, 3830, 709,  37.99,  11.51,   3.19
11/04/2008 14:10:39, 3830, 706,  37.80,  11.45,   3.19
11/04/2008 14:10:40, 3830, 707,  37.50,  11.34,   3.14
11/04/2008 14:10:40, 3830, 708,  37.34,  11.30,   3.18
11/04/2008 14:10:40, 3830, 709,  37.98,  11.50,   3.19
11/04/2008 14:11:40, 3830, 706,  37.76,  11.44,   3.19
11/04/2008 14:11:40, 3830, 707,  37.54,  11.35,   3.13
11/04/2008 14:11:40, 3830, 708,  37.35,  11.31,   3.18
11/04/2008 14:11:40, 3830, 709,  37.99,  11.51,   3.19
11/04/2008 14:12:39, 3830, 706,  37.79,  11.45,   3.19
11/04/2008 14:12:39, 3830, 707,  37.58,  11.36,   3.14
11/04/2008 14:12:39, 3830, 708,  37.34,  11.30,   3.18
11/04/2008 14:12:39, 3830, 709,  37.98,  11.50,   3.19
11/04/2008 14:13:40, 3830, 706,  37.76,  11.44,   3.19
11/04/2008 14:13:40, 3830, 707,  37.58,  11.37,   3.13
11/04/2008 14:13:40, 3830, 708,  37.35,  11.31,   3.18
11/04/2008 14:13:40, 3830, 709,  38.00,  11.51,   3.19
11/04/2008 14:14:40, 3830, 706,  37.81,  11.45,   3.19
11/04/2008 14:14:40, 3830, 707,  37.63,  11.38,   3.13
11/04/2008 14:14:40, 3830, 708,  37.34,  11.30,   3.18
11/04/2008 14:14:40, 3830, 709,  37.98,  11.50,   3.19
11/04/2008 14:15:39, 3830, 706,  37.80,  11.45,   3.19
11/04/2008 14:15:39, 3830, 707,  37.61,  11.38,   3.13
11/04/2008 14:15:39, 3830, 708,  37.35,  11.31,   3.17
11/04/2008 14:15:39, 3830, 709,  38.00,  11.51,   3.19
11/04/2008 14:16:39, 3830, 706,  37.81,  11.45,   3.19
11/04/2008 14:16:39, 3830, 707,  37.53,  11.35,   3.13
11/04/2008 14:16:39, 3830, 708,  37.34,  11.31,   3.17
11/04/2008 14:16:40, 3830, 709,  37.98,  11.50,   3.19
11/04/2008 14:17:40, 3830, 706,  37.77,  11.44,   3.19
11/04/2008 14:17:40, 3830, 707,  37.47,  11.33,   3.13
11/04/2008 14:17:40, 3830, 708,  37.36,  11.31,   3.17
11/04/2008 14:17:40, 3830, 709,  38.00,  11.51,   3.19
11/04/2008 14:18:40, 3830, 706,  37.81,  11.45,   3.19
11/04/2008 14:18:40, 3830, 707,  37.49,  11.34,   3.13
11/04/2008 14:18:40, 3830, 708,  37.35,  11.31,   3.17
11/04/2008 14:18:40, 3830, 709,  38.00,  11.51,   3.19
11/04/2008 14:19:39, 3830, 706,  37.77,  11.44,   3.19
11/04/2008 14:19:39, 3830, 707,  37.48,  11.34,   3.13
11/04/2008 14:19:39, 3830, 708,  37.37,  11.31,   3.17
11/04/2008 14:19:39, 3830, 709,  38.00,  11.51,   3.19
11/04/2008 14:20:40, 3830, 706,  37.76,  11.44,   3.19
11/04/2008 14:20:40, 3830, 707,  37.46,  11.33,   3.13
11/04/2008 14:20:40, 3830, 708,  37.35,  11.31,   3.17
11/04/2008 14:20:40, 3830, 709,  37.99,  11.51,   3.19
11/04/2008 14:21:40, 3830, 706,  37.73,  11.42,   3.18
11/04/2008 14:21:40, 3830, 707,  37.45,  11.33,   3.13
11/04/2008 14:21:40, 3830, 708,  37.37,  11.31,   3.17
11/04/2008 14:21:40, 3830, 709,  38.01,  11.51,   3.19
11/04/2008 14:22:39, 3830, 706,  37.73,  11.43,   3.18
11/04/2008 14:22:39, 3830, 707,  37.42,  11.32,   3.13
11/04/2008 14:22:39, 3830, 708,  37.35,  11.31,   3.17
11/04/2008 14:22:39, 3830, 709,  38.00,  11.51,   3.19
11/04/2008 14:23:40, 3830, 706,  37.70,  11.42,   3.18
11/04/2008 14:23:40, 3830, 707,  37.38,  11.30,   3.13
11/04/2008 14:23:40, 3830, 708,  37.37,  11.31,   3.17
11/04/2008 14:23:40, 3830, 709,  38.01,  11.51,   3.19
11/04/2008 14:24:40, 3830, 706,  37.75,  11.43,   3.18
11/04/2008 14:24:40, 3830, 707,  37.35,  11.30,   3.13
11/04/2008 14:24:40, 3830, 708,  37.35,  11.31,   3.17
11/04/2008 14:24:40, 3830, 709,  38.00,  11.51,   3.19
11/04/2008 14:25:39, 3830, 706,  37.79,  11.44,   3.18
11/04/2008 14:25:39, 3830, 707,  37.33,  11.29,   3.13
11/04/2008 14:25:39, 3830, 708,  37.37,  11.31,   3.17
11/04/2008 14:25:39, 3830, 709,  38.02,  11.51,   3.19
11/04/2008 14:26:40, 3830, 706,  37.78,  11.44,   3.18
11/04/2008 14:26:40, 3830, 707,  37.38,  11.30,   3.13
11/04/2008 14:26:40, 3830, 708,  37.36,  11.31,   3.17
11/04/2008 14:26:40, 3830, 709,  38.01,  11.51,   3.19
11/04/2008 14:27:40, 3830, 706,  37.74,  11.43,   3.18
11/04/2008 14:27:40, 3830, 707,  37.38,  11.31,   3.13
11/04/2008 14:27:40, 3830, 708,  37.37,  11.31,   3.17
11/04/2008 14:27:40, 3830, 709,  38.02,  11.51,   3.19
11/04/2008 14:28:39, 3830, 706,  37.79,  11.44,   3.18
11/04/2008 14:28:39, 3830, 707,  37.35,  11.29,   3.13
11/04/2008 14:28:39, 3830, 708,  37.36,  11.31,   3.17
11/04/2008 14:28:39, 3830, 709,  38.01,  11.51,   3.19
11/04/2008 14:29:40, 3830, 706,  37.80,  11.45,   3.18
11/04/2008 14:29:40, 3830, 707,  37.33,  11.29,   3.13
11/04/2008 14:29:40, 3830, 708,  37.37,  11.31,   3.17
11/04/2008 14:29:40, 3830, 709,  38.02,  11.51,   3.19
11/04/2008 14:30:40, 3830, 706,  37.78,  11.44,   3.18
11/04/2008 14:30:40, 3830, 707,  37.33,  11.29,   3.13
11/04/2008 14:30:40, 3830, 708,  37.35,  11.31,   3.17
11/04/2008 14:30:40, 3830, 709,  38.01,  11.51,   3.19
11/04/2008 14:31:39, 3830, 706,  37.74,  11.43,   3.18
11/04/2008 14:31:39, 3830, 707,  37.35,  11.30,   3.13
11/04/2008 14:31:39, 3830, 708,  37.37,  11.31,   3.17
11/04/2008 14:31:39, 3830, 709,  38.02,  11.51,   3.19
11/04/2008 14:32:39, 3830, 706,  37.78,  11.44,   3.18
11/04/2008 14:32:39, 3830, 707,  37.38,  11.31,   3.13
11/04/2008 14:32:40, 3830, 708,  37.36,  11.31,   3.17
11/04/2008 14:32:40, 3830, 709,  38.02,  11.51,   3.18
11/04/2008 14:33:40, 3830, 706,  37.75,  11.43,   3.18
11/04/2008 14:33:40, 3830, 707,  37.40,  11.31,   3.13
11/04/2008 14:33:40, 3830, 708,  37.38,  11.31,   3.17
11/04/2008 14:33:40, 3830, 709,  38.03,  11.52,   3.18
11/04/2008 14:34:39, 3830, 706,  37.71,  11.42,   3.18
11/04/2008 14:34:39, 3830, 707,  37.41,  11.31,   3.13
11/04/2008 14:34:40, 3830, 708,  37.36,  11.31,   3.17
11/04/2008 14:34:40, 3830, 709,  38.02,  11.51,   3.18
11/04/2008 14:35:40, 3830, 706,  37.66,  11.40,   3.18
11/04/2008 14:35:40, 3830, 707,  37.41,  11.31,   3.13
11/04/2008 14:35:40, 3830, 708,  37.38,  11.32,   3.17
11/04/2008 14:35:40, 3830, 709,  38.03,  11.52,   3.18
11/04/2008 14:36:40, 3830, 706,  37.67,  11.41,   3.18
11/04/2008 14:36:41, 3830, 707,  37.42,  11.32,   3.13
11/04/2008 14:36:41, 3830, 708,  37.37,  11.31,   3.17
11/04/2008 14:36:41, 3830, 709,  38.02,  11.51,   3.18
11/04/2008 14:37:39, 3830, 706,  37.63,  11.39,   3.18
11/04/2008 14:37:39, 3830, 707,  37.42,  11.32,   3.13
11/04/2008 14:37:39, 3830, 708,  37.39,  11.32,   3.17
11/04/2008 14:37:39, 3830, 709,  38.03,  11.52,   3.18
11/04/2008 14:38:40, 3830, 706,  37.62,  11.39,   3.18
11/04/2008 14:38:40, 3830, 707,  37.47,  11.33,   3.13
11/04/2008 14:38:40, 3830, 708,  37.36,  11.31,   3.17
11/04/2008 14:38:40, 3830, 709,  38.02,  11.51,   3.18
11/04/2008 14:39:40, 3830, 706,  37.60,  11.39,   3.18
11/04/2008 14:39:40, 3830, 707,  37.44,  11.32,   3.13
11/04/2008 14:39:40, 3830, 708,  37.38,  11.31,   3.17
11/04/2008 14:39:40, 3830, 709,  38.03,  11.52,   3.18
11/04/2008 14:40:39, 3830, 706,  37.61,  11.39,   3.18
11/04/2008 14:40:39, 3830, 707,  37.46,  11.33,   3.13
11/04/2008 14:40:39, 3830, 708,  37.37,  11.31,   3.17
11/04/2008 14:40:40, 3830, 709,  38.02,  11.51,   3.18
11/04/2008 14:41:40, 3830, 706,  37.64,  11.40,   3.18
11/04/2008 14:41:40, 3830, 707,  37.41,  11.31,   3.13
11/04/2008 14:41:40, 3830, 708,  37.38,  11.31,   3.17
11/04/2008 14:41:40, 3830, 709,  38.04,  11.52,   3.18
11/04/2008 14:42:40, 3830, 706,  37.69,  11.41,   3.18
11/04/2008 14:42:40, 3830, 707,  37.40,  11.31,   3.13
11/04/2008 14:42:40, 3830, 708,  37.37,  11.31,   3.17
11/04/2008 14:42:40, 3830, 709,  38.03,  11.51,   3.18
11/04/2008 14:43:39, 3830, 706,  37.67,  11.41,   3.18
11/04/2008 14:43:39, 3830, 707,  37.39,  11.31,   3.13
11/04/2008 14:43:39, 3830, 708,  37.38,  11.32,   3.17
11/04/2008 14:43:39, 3830, 709,  38.04,  11.52,   3.18
11/04/2008 14:44:40, 3830, 706,  37.70,  11.42,   3.18
11/04/2008 14:44:40, 3830, 707,  37.33,  11.29,   3.13
11/04/2008 14:44:40, 3830, 708,  37.37,  11.31,   3.17
11/04/2008 14:44:40, 3830, 709,  38.04,  11.52,   3.18
11/04/2008 14:45:40, 3830, 706,  37.68,  11.41,   3.18
11/04/2008 14:45:40, 3830, 707,  37.30,  11.28,   3.13
11/04/2008 14:45:40, 3830, 708,  37.38,  11.32,   3.17
11/04/2008 14:45:40, 3830, 709,  38.04,  11.52,   3.18
11/04/2008 14:46:39, 3830, 706,  37.72,  11.42,   3.18
11/04/2008 14:46:39, 3830, 707,  37.28,  11.27,   3.13
11/04/2008 14:46:39, 3830, 708,  37.37,  11.31,   3.17
11/04/2008 14:46:39, 3830, 709,  38.03,  11.52,   3.18
11/04/2008 14:47:40, 3830, 706,  37.72,  11.42,   3.18
11/04/2008 14:47:40, 3830, 707,  37.27,  11.27,   3.13
11/04/2008 14:47:40, 3830, 708,  37.39,  11.32,   3.17
11/04/2008 14:47:40, 3830, 709,  38.05,  11.52,   3.18
11/04/2008 14:48:40, 3830, 706,  37.72,  11.42,   3.18
11/04/2008 14:48:40, 3830, 707,  37.29,  11.28,   3.13
11/04/2008 14:48:40, 3830, 708,  37.38,  11.31,   3.17
11/04/2008 14:48:40, 3830, 709,  38.04,  11.52,   3.18
11/04/2008 14:49:39, 3830, 706,  37.75,  11.43,   3.18
11/04/2008 14:49:39, 3830, 707,  37.29,  11.28,   3.13
11/04/2008 14:49:39, 3830, 708,  37.39,  11.32,   3.17
11/04/2008 14:49:39, 3830, 709,  38.04,  11.52,   3.18
11/04/2008 14:50:40, 3830, 706,  37.75,  11.43,   3.18
11/04/2008 14:50:40, 3830, 707,  37.31,  11.28,   3.13
11/04/2008 14:50:40, 3830, 708,  37.39,  11.32,   3.17
11/04/2008 14:50:40, 3830, 709,  38.04,  11.52,   3.18
11/04/2008 14:51:40, 3830, 706,  37.74,  11.43,   3.18
11/04/2008 14:51:40, 3830, 707,  37.30,  11.28,   3.13
11/04/2008 14:51:40, 3830, 708,  37.39,  11.32,   3.17
11/04/2008 14:51:40, 3830, 709,  38.05,  11.52,   3.18
11/04/2008 14:52:41, 3830, 706,  37.73,  11.42,   3.18
11/04/2008 14:52:41, 3830, 707,  37.30,  11.28,   3.13
11/04/2008 14:52:41, 3830, 708,  37.38,  11.31,   3.17
11/04/2008 14:52:41, 3830, 709,  38.04,  11.52,   3.18
11/04/2008 14:53:39, 3830, 706,  37.70,  11.41,   3.18
11/04/2008 14:53:39, 3830, 707,  37.28,  11.27,   3.13
11/04/2008 14:53:39, 3830, 708,  37.40,  11.32,   3.17
11/04/2008 14:53:39, 3830, 709,  38.05,  11.52,   3.18
11/04/2008 14:54:40, 3830, 706,  37.70,  11.41,   3.18
11/04/2008 14:54:40, 3830, 707,  37.30,  11.28,   3.13
11/04/2008 14:54:40, 3830, 708,  37.39,  11.32,   3.17
11/04/2008 14:54:40, 3830, 709,  38.05,  11.52,   3.18
11/04/2008 14:55:40, 3830, 706,  37.69,  11.41,   3.18
11/04/2008 14:55:40, 3830, 707,  37.28,  11.27,   3.13
11/04/2008 14:55:40, 3830, 708,  37.40,  11.32,   3.16
11/04/2008 14:55:40, 3830, 709,  38.05,  11.52,   3.18
11/04/2008 14:56:41, 3830, 706,  37.69,  11.41,   3.18
11/04/2008 14:56:41, 3830, 707,  37.27,  11.27,   3.13
11/04/2008 14:56:41, 3830, 708,  37.38,  11.31,   3.17
11/04/2008 14:56:41, 3830, 709,  38.04,  11.52,   3.18
11/04/2008 14:57:39, 3830, 706,  37.71,  11.42,   3.18
11/04/2008 14:57:39, 3830, 707,  37.24,  11.26,   3.13
11/04/2008 14:57:39, 3830, 708,  37.39,  11.32,   3.16
11/04/2008 14:57:39, 3830, 709,  38.06,  11.52,   3.18
11/04/2008 14:58:40, 3830, 706,  37.71,  11.42,   3.18
11/04/2008 14:58:40, 3830, 707,  37.26,  11.27,   3.13
11/04/2008 14:58:40, 3830, 708,  37.39,  11.32,   3.17
11/04/2008 14:58:40, 3830, 709,  38.05,  11.52,   3.18
11/04/2008 14:59:40, 3830, 706,  37.66,  11.40,   3.18
11/04/2008 14:59:40, 3830, 707,  37.25,  11.27,   3.13
11/04/2008 14:59:40, 3830, 708,  37.40,  11.32,   3.16
11/04/2008 14:59:40, 3830, 709,  38.06,  11.52,   3.18
11/04/2008 15:00:41, 3830, 706,  37.69,  11.41,   3.18
11/04/2008 15:00:41, 3830, 707,  37.31,  11.28,   3.13
11/04/2008 15:00:41, 3830, 708,  37.38,  11.32,   3.16
11/04/2008 15:00:41, 3830, 709,  38.05,  11.52,   3.18
11/04/2008 15:01:39, 3830, 706,  37.65,  11.40,   3.18
11/04/2008 15:01:39, 3830, 707,  37.30,  11.28,   3.13
11/04/2008 15:01:39, 3830, 708,  37.40,  11.32,   3.17
11/04/2008 15:01:39, 3830, 709,  38.06,  11.53,   3.18
11/04/2008 15:02:40, 3830, 706,  37.69,  11.41,   3.18
11/04/2008 15:02:40, 3830, 707,  37.34,  11.29,   3.13
11/04/2008 15:02:40, 3830, 708,  37.39,  11.32,   3.17
11/04/2008 15:02:40, 3830, 709,  38.06,  11.52,   3.18
11/04/2008 15:03:40, 3830, 706,  37.70,  11.41,   3.18
11/04/2008 15:03:40, 3830, 707,  37.32,  11.29,   3.13
11/04/2008 15:03:40, 3830, 708,  37.40,  11.32,   3.17
11/04/2008 15:03:40, 3830, 709,  38.07,  11.53,   3.18
11/04/2008 15:04:41, 3830, 706,  37.70,  11.41,   3.18
11/04/2008 15:04:41, 3830, 707,  37.34,  11.29,   3.13
11/04/2008 15:04:41, 3830, 708,  37.39,  11.32,   3.16
11/04/2008 15:04:41, 3830, 709,  38.06,  11.52,   3.18
11/04/2008 15:05:39, 3830, 706,  37.70,  11.41,   3.18
11/04/2008 15:05:39, 3830, 707,  37.31,  11.28,   3.13
11/04/2008 15:05:39, 3830, 708,  37.41,  11.32,   3.16
11/04/2008 15:05:39, 3830, 709,  38.07,  11.53,   3.18
11/04/2008 15:06:40, 3830, 706,  37.76,  11.43,   3.18
11/04/2008 15:06:40, 3830, 707,  37.32,  11.28,   3.13
11/04/2008 15:06:40, 3830, 708,  37.39,  11.32,   3.17
11/04/2008 15:06:40, 3830, 709,  38.06,  11.53,   3.18
11/04/2008 15:07:40, 3830, 706,  37.74,  11.43,   3.18
11/04/2008 15:07:40, 3830, 707,  37.30,  11.28,   3.13
11/04/2008 15:07:40, 3830, 708,  37.41,  11.32,   3.16
11/04/2008 15:07:40, 3830, 709,  38.07,  11.53,   3.18
11/04/2008 15:08:39, 3830, 706,  37.71,  11.42,   3.18
11/04/2008 15:08:39, 3830, 707,  37.35,  11.29,   3.13
11/04/2008 15:08:39, 3830, 708,  37.40,  11.32,   3.16
11/04/2008 15:08:39, 3830, 709,  38.06,  11.52,   3.18
11/04/2008 15:09:40, 3830, 706,  37.69,  11.41,   3.18
11/04/2008 15:09:40, 3830, 707,  37.31,  11.28,   3.13
11/04/2008 15:09:40, 3830, 708,  37.40,  11.32,   3.17
11/04/2008 15:09:40, 3830, 709,  38.07,  11.53,   3.18
11/04/2008 15:10:40, 3830, 706,  37.69,  11.41,   3.18
11/04/2008 15:10:40, 3830, 707,  37.32,  11.29,   3.13
11/04/2008 15:10:40, 3830, 708,  37.39,  11.32,   3.17
11/04/2008 15:10:40, 3830, 709,  38.06,  11.53,   3.18
11/04/2008 15:11:39, 3830, 706,  37.68,  11.41,   3.18
11/04/2008 15:11:39, 3830, 707,  37.32,  11.28,   3.13
11/04/2008 15:11:40, 3830, 708,  37.41,  11.32,   3.17
11/04/2008 15:11:40, 3830, 709,  38.07,  11.53,   3.18
11/04/2008 15:12:40, 3830, 706,  37.70,  11.41,   3.18
11/04/2008 15:12:40, 3830, 707,  37.35,  11.30,   3.13
11/04/2008 15:12:40, 3830, 708,  37.40,  11.32,   3.17
11/04/2008 15:12:40, 3830, 709,  38.07,  11.53,   3.18
11/04/2008 15:13:39, 3830, 706,  37.73,  11.42,   3.18
11/04/2008 15:13:39, 3830, 707,  37.35,  11.29,   3.13
11/04/2008 15:13:39, 3830, 708,  37.41,  11.32,   3.17
11/04/2008 15:13:39, 3830, 709,  38.08,  11.53,   3.18
11/04/2008 15:14:40, 3830, 706,  37.72,  11.42,   3.18
11/04/2008 15:14:40, 3830, 707,  37.38,  11.30,   3.13
11/04/2008 15:14:40, 3830, 708,  37.40,  11.32,   3.17
11/04/2008 15:14:40, 3830, 709,  38.07,  11.53,   3.18
11/04/2008 15:15:40, 3830, 706,  37.73,  11.42,   3.18
11/04/2008 15:15:40, 3830, 707,  37.34,  11.29,   3.13
11/04/2008 15:15:40, 3830, 708,  37.42,  11.32,   3.17
11/04/2008 15:15:40, 3830, 709,  38.08,  11.53,   3.18
11/04/2008 15:16:39, 3830, 706,  37.73,  11.42,   3.18
11/04/2008 15:16:39, 3830, 707,  37.36,  11.30,   3.13
11/04/2008 15:16:39, 3830, 708,  37.39,  11.32,   3.17
11/04/2008 15:16:39, 3830, 709,  38.07,  11.53,   3.18
11/04/2008 15:17:39, 3830, 706,  37.66,  11.40,   3.18
11/04/2008 15:17:39, 3830, 707,  37.33,  11.29,   3.13
11/04/2008 15:17:40, 3830, 708,  37.42,  11.32,   3.17
11/04/2008 15:17:40, 3830, 709,  38.08,  11.53,   3.18
11/04/2008 15:18:40, 3830, 706,  37.67,  11.40,   3.18
11/04/2008 15:18:40, 3830, 707,  37.33,  11.29,   3.13
11/04/2008 15:18:40, 3830, 708,  37.40,  11.32,   3.17
11/04/2008 15:18:40, 3830, 709,  38.07,  11.53,   3.18
11/04/2008 15:19:39, 3830, 706,  37.66,  11.40,   3.18
11/04/2008 15:19:39, 3830, 707,  37.33,  11.29,   3.13
11/04/2008 15:19:39, 3830, 708,  37.41,  11.32,   3.17
11/04/2008 15:19:40, 3830, 709,  38.08,  11.53,   3.18
11/04/2008 15:20:40, 3830, 706,  37.67,  11.41,   3.18
11/04/2008 15:20:40, 3830, 707,  37.35,  11.30,   3.13
11/04/2008 15:20:40, 3830, 708,  37.39,  11.32,   3.17
11/04/2008 15:20:40, 3830, 709,  38.08,  11.53,   3.18
11/04/2008 15:21:39, 3830, 706,  37.68,  11.41,   3.18
11/04/2008 15:21:39, 3830, 707,  37.34,  11.29,   3.13
11/04/2008 15:21:39, 3830, 708,  37.41,  11.32,   3.17
11/04/2008 15:21:39, 3830, 709,  38.09,  11.53,   3.18
11/04/2008 15:22:40, 3830, 706,  37.70,  11.42,   3.18
11/04/2008 15:22:40, 3830, 707,  37.40,  11.31,   3.13
11/04/2008 15:22:40, 3830, 708,  37.40,  11.32,   3.17
11/04/2008 15:22:40, 3830, 709,  38.07,  11.53,   3.18
11/04/2008 15:23:40, 3830, 706,  37.67,  11.41,   3.18
11/04/2008 15:23:40, 3830, 707,  37.37,  11.30,   3.13
11/04/2008 15:23:40, 3830, 708,  37.42,  11.33,   3.17
11/04/2008 15:23:40, 3830, 709,  38.09,  11.53,   3.18
11/04/2008 15:24:39, 3830, 706,  37.66,  11.40,   3.18
11/04/2008 15:24:39, 3830, 707,  37.35,  11.29,   3.13
11/04/2008 15:24:39, 3830, 708,  37.41,  11.32,   3.17
11/04/2008 15:24:39, 3830, 709,  38.07,  11.53,   3.18
11/04/2008 15:25:40, 3830, 706,  37.66,  11.40,   3.18
11/04/2008 15:25:40, 3830, 707,  37.32,  11.28,   3.13
11/04/2008 15:25:40, 3830, 708,  37.41,  11.32,   3.17
11/04/2008 15:25:40, 3830, 709,  38.09,  11.54,   3.18
11/04/2008 15:26:40, 3830, 706,  37.67,  11.41,   3.18
11/04/2008 15:26:40, 3830, 707,  37.30,  11.28,   3.13
11/04/2008 15:26:40, 3830, 708,  37.41,  11.32,   3.17
11/04/2008 15:26:40, 3830, 709,  38.08,  11.53,   3.18
11/04/2008 15:27:39, 3830, 706,  37.65,  11.40,   3.18
11/04/2008 15:27:39, 3830, 707,  37.27,  11.27,   3.13
11/04/2008 15:27:39, 3830, 708,  37.42,  11.33,   3.17
11/04/2008 15:27:39, 3830, 709,  38.09,  11.53,   3.18
11/04/2008 15:28:40, 3830, 706,  37.67,  11.41,   3.18
11/04/2008 15:28:40, 3830, 707,  37.28,  11.27,   3.13
11/04/2008 15:28:40, 3830, 708,  37.40,  11.32,   3.17
11/04/2008 15:28:40, 3830, 709,  38.08,  11.53,   3.18
11/04/2008 15:29:40, 3830, 706,  37.64,  11.40,   3.18
11/04/2008 15:29:40, 3830, 707,  37.26,  11.27,   3.13
11/04/2008 15:29:40, 3830, 708,  37.43,  11.33,   3.17
11/04/2008 15:29:40, 3830, 709,  38.09,  11.54,   3.18
11/04/2008 15:30:41, 3830, 706,  37.65,  11.40,   3.18
11/04/2008 15:30:41, 3830, 707,  37.30,  11.28,   3.13
11/04/2008 15:30:41, 3830, 708,  37.40,  11.32,   3.17
11/04/2008 15:30:41, 3830, 709,  38.08,  11.53,   3.18
11/04/2008 15:31:39, 3830, 706,  37.65,  11.40,   3.18
11/04/2008 15:31:39, 3830, 707,  37.28,  11.27,   3.13
11/04/2008 15:31:39, 3830, 708,  37.41,  11.33,   3.17
11/04/2008 15:31:39, 3830, 709,  38.10,  11.54,   3.18
11/04/2008 15:32:40, 3830, 706,  37.71,  11.42,   3.18
11/04/2008 15:32:40, 3830, 707,  37.31,  11.28,   3.13
11/04/2008 15:32:40, 3830, 708,  37.41,  11.32,   3.17
11/04/2008 15:32:40, 3830, 709,  38.09,  11.53,   3.18
11/04/2008 15:33:40, 3830, 706,  37.69,  11.41,   3.18
11/04/2008 15:33:40, 3830, 707,  37.28,  11.28,   3.13
11/04/2008 15:33:40, 3830, 708,  37.43,  11.33,   3.17
11/04/2008 15:33:40, 3830, 709,  38.10,  11.54,   3.18
11/04/2008 15:34:41, 3830, 706,  37.69,  11.41,   3.18
11/04/2008 15:34:41, 3830, 707,  37.29,  11.28,   3.13
11/04/2008 15:34:41, 3830, 708,  37.41,  11.32,   3.17
11/04/2008 15:34:41, 3830, 709,  38.09,  11.54,   3.18
11/04/2008 15:35:39, 3830, 706,  37.69,  11.41,   3.18
11/04/2008 15:35:39, 3830, 707,  37.28,  11.28,   3.13
11/04/2008 15:35:39, 3830, 708,  37.43,  11.33,   3.17
11/04/2008 15:35:39, 3830, 709,  38.10,  11.54,   3.18
11/04/2008 15:36:40, 3830, 706,  37.70,  11.42,   3.18
11/04/2008 15:36:40, 3830, 707,  37.29,  11.28,   3.13
11/04/2008 15:36:40, 3830, 708,  37.42,  11.33,   3.17
11/04/2008 15:36:40, 3830, 709,  38.10,  11.54,   3.18
11/04/2008 15:37:40, 3830, 706,  37.68,  11.41,   3.18
11/04/2008 15:37:40, 3830, 707,  37.26,  11.27,   3.13
11/04/2008 15:37:40, 3830, 708,  37.43,  11.33,   3.17
11/04/2008 15:37:40, 3830, 709,  38.10,  11.54,   3.18
11/04/2008 15:38:41, 3830, 706,  37.68,  11.41,   3.18
11/04/2008 15:38:41, 3830, 707,  37.29,  11.28,   3.13
11/04/2008 15:38:41, 3830, 708,  37.42,  11.33,   3.17
11/04/2008 15:38:41, 3830, 709,  38.10,  11.54,   3.18
11/04/2008 15:39:39, 3830, 706,  37.66,  11.40,   3.18
11/04/2008 15:39:39, 3830, 707,  37.26,  11.27,   3.13
11/04/2008 15:39:39, 3830, 708,  37.43,  11.33,   3.17
11/04/2008 15:39:39, 3830, 709,  38.11,  11.54,   3.18
11/04/2008 15:40:40, 3830, 706,  37.67,  11.41,   3.18
11/04/2008 15:40:40, 3830, 707,  37.29,  11.28,   3.13
11/04/2008 15:40:40, 3830, 708,  37.42,  11.33,   3.17
11/04/2008 15:40:40, 3830, 709,  38.10,  11.54,   3.18
11/04/2008 15:41:40, 3830, 706,  37.66,  11.40,   3.18
11/04/2008 15:41:40, 3830, 707,  37.27,  11.27,   3.13
11/04/2008 15:41:40, 3830, 708,  37.43,  11.33,   3.17
11/04/2008 15:41:40, 3830, 709,  38.12,  11.54,   3.18
11/04/2008 15:42:39, 3830, 706,  37.69,  11.41,   3.18
11/04/2008 15:42:39, 3830, 707,  37.27,  11.27,   3.13
11/04/2008 15:42:39, 3830, 708,  37.42,  11.33,   3.17
11/04/2008 15:42:39, 3830, 709,  38.11,  11.54,   3.18
11/04/2008 15:43:40, 3830, 706,  37.67,  11.41,   3.18
11/04/2008 15:43:40, 3830, 707,  37.27,  11.27,   3.13
11/04/2008 15:43:40, 3830, 708,  37.43,  11.33,   3.17
11/04/2008 15:43:40, 3830, 709,  38.12,  11.54,   3.18
11/04/2008 15:44:40, 3830, 706,  37.67,  11.41,   3.18
11/04/2008 15:44:40, 3830, 707,  37.28,  11.27,   3.13
11/04/2008 15:44:40, 3830, 708,  37.42,  11.33,   3.17
11/04/2008 15:44:40, 3830, 709,  38.11,  11.54,   3.18
11/04/2008 15:45:39, 3830, 706,  37.65,  11.40,   3.18
11/04/2008 15:45:39, 3830, 707,  37.24,  11.26,   3.13
11/04/2008 15:45:39, 3830, 708,  37.43,  11.33,   3.17
11/04/2008 15:45:39, 3830, 709,  38.12,  11.54,   3.18
11/04/2008 15:46:40, 3830, 706,  37.69,  11.41,   3.18
11/04/2008 15:46:40, 3830, 707,  37.24,  11.26,   3.13
11/04/2008 15:46:40, 3830, 708,  37.41,  11.32,   3.17
11/04/2008 15:46:40, 3830, 709,  38.11,  11.54,   3.18
11/04/2008 15:47:40, 3830, 706,  37.66,  11.40,   3.18
11/04/2008 15:47:40, 3830, 707,  37.21,  11.25,   3.13
11/04/2008 15:47:40, 3830, 708,  37.44,  11.33,   3.17
11/04/2008 15:47:40, 3830, 709,  38.12,  11.54,   3.18
11/04/2008 15:48:40, 3830, 706,  37.69,  11.41,   3.18
11/04/2008 15:48:40, 3830, 707,  37.21,  11.25,   3.13
11/04/2008 15:48:40, 3830, 708,  37.42,  11.33,   3.17
11/04/2008 15:48:40, 3830, 709,  38.11,  11.54,   3.18
11/04/2008 15:49:39, 3830, 706,  37.66,  11.40,   3.18
11/04/2008 15:49:39, 3830, 707,  37.18,  11.25,   3.13
11/04/2008 15:49:39, 3830, 708,  37.43,  11.33,   3.17
11/04/2008 15:49:39, 3830, 709,  38.12,  11.54,   3.18
11/04/2008 15:50:39, 3830, 706,  37.68,  11.41,   3.18
11/04/2008 15:50:39, 3830, 707,  37.18,  11.24,   3.13
11/04/2008 15:50:39, 3830, 708,  37.42,  11.33,   3.17
11/04/2008 15:50:40, 3830, 709,  38.12,  11.54,   3.18
11/04/2008 15:51:40, 3830, 706,  37.71,  11.42,   3.18
11/04/2008 15:51:40, 3830, 707,  37.17,  11.24,   3.13
11/04/2008 15:51:40, 3830, 708,  37.44,  11.33,   3.17
11/04/2008 15:51:40, 3830, 709,  38.13,  11.55,   3.18
11/04/2008 15:52:40, 3830, 706,  37.72,  11.42,   3.18
11/04/2008 15:52:40, 3830, 707,  37.19,  11.25,   3.13
11/04/2008 15:52:40, 3830, 708,  37.42,  11.33,   3.17
11/04/2008 15:52:41, 3830, 709,  38.12,  11.54,   3.18
11/04/2008 15:53:39, 3830, 706,  37.71,  11.42,   3.18
11/04/2008 15:53:39, 3830, 707,  37.20,  11.25,   3.13
11/04/2008 15:53:39, 3830, 708,  37.43,  11.33,   3.17
11/04/2008 15:53:39, 3830, 709,  38.14,  11.55,   3.18
11/04/2008 15:54:39, 3830, 706,  37.73,  11.42,   3.18
11/04/2008 15:54:39, 3830, 707,  37.21,  11.25,   3.13
11/04/2008 15:54:39, 3830, 708,  37.43,  11.33,   3.17
11/04/2008 15:54:40, 3830, 709,  38.13,  11.55,   3.18
11/04/2008 15:55:40, 3830, 706,  37.71,  11.42,   3.18
11/04/2008 15:55:40, 3830, 707,  37.22,  11.26,   3.13
11/04/2008 15:55:40, 3830, 708,  37.44,  11.33,   3.17
11/04/2008 15:55:40, 3830, 709,  38.13,  11.55,   3.18
11/04/2008 15:56:40, 3830, 706,  37.71,  11.42,   3.18
11/04/2008 15:56:41, 3830, 707,  37.23,  11.26,   3.13
11/04/2008 15:56:41, 3830, 708,  37.43,  11.33,   3.17
11/04/2008 15:56:41, 3830, 709,  38.12,  11.54,   3.18
11/04/2008 15:57:39, 3830, 706,  37.70,  11.42,   3.18
11/04/2008 15:57:39, 3830, 707,  37.22,  11.26,   3.13
11/04/2008 15:57:39, 3830, 708,  37.44,  11.33,   3.17
11/04/2008 15:57:39, 3830, 709,  38.14,  11.55,   3.18
11/04/2008 15:58:40, 3830, 706,  37.75,  11.43,   3.18
11/04/2008 15:58:40, 3830, 707,  37.24,  11.26,   3.13
11/04/2008 15:58:40, 3830, 708,  37.43,  11.33,   3.17
11/04/2008 15:58:40, 3830, 709,  38.13,  11.55,   3.18
11/04/2008 15:59:40, 3830, 706,  37.70,  11.41,   3.18
11/04/2008 15:59:40, 3830, 707,  37.23,  11.26,   3.13
11/04/2008 15:59:40, 3830, 708,  37.44,  11.33,   3.17
11/04/2008 15:59:40, 3830, 709,  38.14,  11.55,   3.18
11/04/2008 16:00:41, 3830, 706,  37.69,  11.41,   3.18
11/04/2008 16:00:41, 3830, 707,  37.24,  11.26,   3.13
11/04/2008 16:00:41, 3830, 708,  37.44,  11.33,   3.17
11/04/2008 16:00:41, 3830, 709,  38.13,  11.55,   3.18
11/04/2008 16:01:39, 3830, 706,  37.66,  11.40,   3.18
11/04/2008 16:01:39, 3830, 707,  37.23,  11.26,   3.13
11/04/2008 16:01:39, 3830, 708,  37.45,  11.34,   3.17
11/04/2008 16:01:39, 3830, 709,  38.14,  11.55,   3.18
11/04/2008 16:02:40, 3830, 706,  37.68,  11.41,   3.18
11/04/2008 16:02:40, 3830, 707,  37.25,  11.27,   3.13
11/04/2008 16:02:40, 3830, 708,  37.43,  11.33,   3.17
11/04/2008 16:02:40, 3830, 709,  38.13,  11.55,   3.18
11/04/2008 16:03:40, 3830, 706,  37.66,  11.40,   3.18
11/04/2008 16:03:40, 3830, 707,  37.23,  11.26,   3.13
11/04/2008 16:03:40, 3830, 708,  37.45,  11.34,   3.17
11/04/2008 16:03:40, 3830, 709,  38.14,  11.55,   3.18
11/04/2008 16:04:41, 3830, 706,  37.65,  11.40,   3.18
11/04/2008 16:04:41, 3830, 707,  37.23,  11.26,   3.13
11/04/2008 16:04:41, 3830, 708,  37.44,  11.33,   3.17
11/04/2008 16:04:41, 3830, 709,  38.13,  11.55,   3.18
11/04/2008 16:05:39, 3830, 706,  37.67,  11.40,   3.18
11/04/2008 16:05:39, 3830, 707,  37.21,  11.25,   3.13
11/04/2008 16:05:39, 3830, 708,  37.45,  11.34,   3.17
11/04/2008 16:05:39, 3830, 709,  38.14,  11.55,   3.18
11/04/2008 16:06:40, 3830, 706,  37.65,  11.40,   3.18
11/04/2008 16:06:40, 3830, 707,  37.20,  11.25,   3.13
11/04/2008 16:06:40, 3830, 708,  37.44,  11.33,   3.17
11/04/2008 16:06:40, 3830, 709,  38.13,  11.55,   3.18
11/04/2008 16:07:40, 3830, 706,  37.63,  11.39,   3.18
11/04/2008 16:07:40, 3830, 707,  37.20,  11.25,   3.13
11/04/2008 16:07:40, 3830, 708,  37.45,  11.34,   3.17
11/04/2008 16:07:40, 3830, 709,  38.15,  11.55,   3.18
11/04/2008 16:08:41, 3830, 706,  37.64,  11.40,   3.18
11/04/2008 16:08:41, 3830, 707,  37.22,  11.26,   3.13
11/04/2008 16:08:41, 3830, 708,  37.44,  11.33,   3.17
11/04/2008 16:08:41, 3830, 709,  38.14,  11.55,   3.18
11/04/2008 16:09:39, 3830, 706,  37.61,  11.39,   3.18
11/04/2008 16:09:39, 3830, 707,  37.20,  11.25,   3.13
11/04/2008 16:09:39, 3830, 708,  37.46,  11.34,   3.17
11/04/2008 16:09:39, 3830, 709,  38.15,  11.55,   3.18
11/04/2008 16:10:40, 3830, 706,  37.61,  11.39,   3.18
11/04/2008 16:10:40, 3830, 707,  37.23,  11.26,   3.13
11/04/2008 16:10:40, 3830, 708,  37.45,  11.34,   3.17
11/04/2008 16:10:40, 3830, 709,  38.14,  11.55,   3.18
11/04/2008 16:11:40, 3830, 706,  37.62,  11.39,   3.18
11/04/2008 16:11:40, 3830, 707,  37.25,  11.26,   3.13
11/04/2008 16:11:40, 3830, 708,  37.46,  11.34,   3.17
11/04/2008 16:11:40, 3830, 709,  38.16,  11.55,   3.18
11/04/2008 16:12:39, 3830, 706,  37.64,  11.40,   3.18
11/04/2008 16:12:39, 3830, 707,  37.27,  11.27,   3.13
11/04/2008 16:12:39, 3830, 708,  37.44,  11.33,   3.17
11/04/2008 16:12:39, 3830, 709,  38.15,  11.55,   3.18
11/04/2008 16:13:40, 3830, 706,  37.63,  11.39,   3.18
11/04/2008 16:13:40, 3830, 707,  37.22,  11.26,   3.13
11/04/2008 16:13:40, 3830, 708,  37.45,  11.34,   3.17
11/04/2008 16:13:40, 3830, 709,  38.16,  11.55,   3.18
11/04/2008 16:14:40, 3830, 706,  37.66,  11.40,   3.18
11/04/2008 16:14:40, 3830, 707,  37.21,  11.25,   3.13
11/04/2008 16:14:40, 3830, 708,  37.45,  11.34,   3.17
11/04/2008 16:14:40, 3830, 709,  38.14,  11.55,   3.18
11/04/2008 16:15:39, 3830, 706,  37.66,  11.40,   3.18
11/04/2008 16:15:39, 3830, 707,  37.22,  11.26,   3.13
11/04/2008 16:15:39, 3830, 708,  37.46,  11.34,   3.16
11/04/2008 16:15:39, 3830, 709,  38.16,  11.55,   3.18
11/04/2008 16:16:40, 3830, 706,  37.65,  11.40,   3.18
11/04/2008 16:16:40, 3830, 707,  37.28,  11.27,   3.13
11/04/2008 16:16:40, 3830, 708,  37.45,  11.34,   3.17
11/04/2008 16:16:40, 3830, 709,  38.16,  11.55,   3.18
11/04/2008 16:17:40, 3830, 706,  37.63,  11.39,   3.18
11/04/2008 16:17:40, 3830, 707,  37.27,  11.27,   3.13
11/04/2008 16:17:40, 3830, 708,  37.47,  11.34,   3.16
11/04/2008 16:17:40, 3830, 709,  38.16,  11.55,   3.18
11/04/2008 16:18:39, 3830, 706,  37.63,  11.39,   3.18
11/04/2008 16:18:39, 3830, 707,  37.31,  11.28,   3.13
11/04/2008 16:18:39, 3830, 708,  37.45,  11.34,   3.16
11/04/2008 16:18:39, 3830, 709,  38.16,  11.55,   3.18
11/04/2008 16:19:40, 3830, 706,  37.64,  11.40,   3.18
11/04/2008 16:19:40, 3830, 707,  37.29,  11.28,   3.13
11/04/2008 16:19:40, 3830, 708,  37.46,  11.34,   3.16
11/04/2008 16:19:40, 3830, 709,  38.16,  11.56,   3.18
11/04/2008 16:20:40, 3830, 706,  37.67,  11.41,   3.18
11/04/2008 16:20:40, 3830, 707,  37.28,  11.27,   3.13
11/04/2008 16:20:40, 3830, 708,  37.46,  11.34,   3.16
11/04/2008 16:20:40, 3830, 709,  38.16,  11.55,   3.18
11/04/2008 16:21:39, 3830, 706,  37.65,  11.40,   3.18
11/04/2008 16:21:39, 3830, 707,  37.27,  11.27,   3.13
11/04/2008 16:21:39, 3830, 708,  37.46,  11.34,   3.16
11/04/2008 16:21:39, 3830, 709,  38.17,  11.56,   3.18
11/04/2008 16:22:40, 3830, 706,  37.63,  11.39,   3.18
11/04/2008 16:22:40, 3830, 707,  37.27,  11.27,   3.13
11/04/2008 16:22:40, 3830, 708,  37.45,  11.34,   3.16
11/04/2008 16:22:40, 3830, 709,  38.16,  11.55,   3.18
11/04/2008 16:23:40, 3830, 706,  37.61,  11.39,   3.18
11/04/2008 16:23:40, 3830, 707,  37.23,  11.26,   3.13
11/04/2008 16:23:40, 3830, 708,  37.47,  11.34,   3.16
11/04/2008 16:23:40, 3830, 709,  38.17,  11.56,   3.18
11/04/2008 16:24:39, 3830, 706,  37.64,  11.40,   3.18
11/04/2008 16:24:39, 3830, 707,  37.24,  11.26,   3.13
11/04/2008 16:24:40, 3830, 708,  37.46,  11.34,   3.16
11/04/2008 16:24:40, 3830, 709,  38.17,  11.56,   3.18
11/04/2008 16:25:40, 3830, 706,  37.65,  11.40,   3.18
11/04/2008 16:25:40, 3830, 707,  37.23,  11.26,   3.13
11/04/2008 16:25:40, 3830, 708,  37.47,  11.34,   3.16
11/04/2008 16:25:40, 3830, 709,  38.18,  11.56,   3.18
11/04/2008 16:26:39, 3830, 706,  37.69,  11.41,   3.18
11/04/2008 16:26:39, 3830, 707,  37.23,  11.26,   3.13
11/04/2008 16:26:39, 3830, 708,  37.46,  11.34,   3.16
11/04/2008 16:26:39, 3830, 709,  38.17,  11.56,   3.18
11/04/2008 16:27:40, 3830, 706,  37.66,  11.40,   3.18
11/04/2008 16:27:40, 3830, 707,  37.24,  11.26,   3.13
11/04/2008 16:27:40, 3830, 708,  37.47,  11.34,   3.16
11/04/2008 16:27:40, 3830, 709,  38.17,  11.56,   3.18
11/04/2008 16:28:40, 3830, 706,  37.71,  11.42,   3.18
11/04/2008 16:28:40, 3830, 707,  37.27,  11.27,   3.13
11/04/2008 16:28:40, 3830, 708,  37.46,  11.34,   3.16
11/04/2008 16:28:40, 3830, 709,  38.17,  11.56,   3.18
11/04/2008 16:29:39, 3830, 706,  37.66,  11.40,   3.18
11/04/2008 16:29:39, 3830, 707,  37.28,  11.27,   3.13
11/04/2008 16:29:39, 3830, 708,  37.47,  11.34,   3.16
11/04/2008 16:29:39, 3830, 709,  38.17,  11.56,   3.18
11/04/2008 16:30:39, 3830, 706,  37.70,  11.41,   3.18
11/04/2008 16:30:39, 3830, 707,  37.29,  11.28,   3.13
11/04/2008 16:30:39, 3830, 708,  37.46,  11.34,   3.16
11/04/2008 16:30:40, 3830, 709,  38.17,  11.56,   3.18
11/04/2008 16:31:40, 3830, 706,  37.69,  11.41,   3.18
11/04/2008 16:31:40, 3830, 707,  37.32,  11.29,   3.13
11/04/2008 16:31:40, 3830, 708,  37.48,  11.34,   3.16
11/04/2008 16:31:40, 3830, 709,  38.18,  11.56,   3.18
11/04/2008 16:32:39, 3830, 706,  37.68,  11.41,   3.18
11/04/2008 16:32:39, 3830, 707,  37.36,  11.30,   3.13
11/04/2008 16:32:39, 3830, 708,  37.48,  11.34,   3.16
11/04/2008 16:32:39, 3830, 709,  38.18,  11.56,   3.18
11/04/2008 16:33:40, 3830, 706,  37.67,  11.40,   3.18
11/04/2008 16:33:40, 3830, 707,  37.39,  11.31,   3.13
11/04/2008 16:33:40, 3830, 708,  37.47,  11.34,   3.16
11/04/2008 16:33:40, 3830, 709,  38.19,  11.56,   3.18
11/04/2008 16:34:40, 3830, 706,  37.61,  11.39,   3.18
11/04/2008 16:34:40, 3830, 707,  37.42,  11.32,   3.13
11/04/2008 16:34:40, 3830, 708,  37.47,  11.34,   3.16
11/04/2008 16:34:40, 3830, 709,  38.18,  11.56,   3.18
11/04/2008 16:35:39, 3830, 706,  37.59,  11.38,   3.18
11/04/2008 16:35:39, 3830, 707,  37.41,  11.31,   3.13
11/04/2008 16:35:39, 3830, 708,  37.48,  11.34,   3.16
11/04/2008 16:35:39, 3830, 709,  38.19,  11.56,   3.18
11/04/2008 16:36:39, 3830, 706,  37.61,  11.39,   3.18
11/04/2008 16:36:40, 3830, 707,  37.38,  11.31,   3.13
11/04/2008 16:36:40, 3830, 708,  37.46,  11.34,   3.16
11/04/2008 16:36:40, 3830, 709,  38.18,  11.56,   3.18
11/04/2008 16:37:40, 3830, 706,  37.60,  11.38,   3.18
11/04/2008 16:37:40, 3830, 707,  37.39,  11.31,   3.13
11/04/2008 16:37:40, 3830, 708,  37.48,  11.34,   3.16
11/04/2008 16:37:40, 3830, 709,  38.19,  11.56,   3.18
11/04/2008 16:38:39, 3830, 706,  37.65,  11.40,   3.18
11/04/2008 16:38:39, 3830, 707,  37.38,  11.30,   3.13
11/04/2008 16:38:39, 3830, 708,  37.47,  11.34,   3.16
11/04/2008 16:38:39, 3830, 709,  38.18,  11.56,   3.18
11/04/2008 16:39:40, 3830, 706,  37.64,  11.40,   3.18
11/04/2008 16:39:40, 3830, 707,  37.36,  11.30,   3.13
11/04/2008 16:39:40, 3830, 708,  37.48,  11.34,   3.16
11/04/2008 16:39:40, 3830, 709,  38.19,  11.56,   3.18
11/04/2008 16:40:40, 3830, 706,  37.65,  11.40,   3.18
11/04/2008 16:40:40, 3830, 707,  37.38,  11.31,   3.13
11/04/2008 16:40:40, 3830, 708,  37.46,  11.34,   3.16
11/04/2008 16:40:40, 3830, 709,  38.18,  11.56,   3.18
11/04/2008 16:41:39, 3830, 706,  37.63,  11.39,   3.18
11/04/2008 16:41:39, 3830, 707,  37.39,  11.31,   3.13
11/04/2008 16:41:39, 3830, 708,  37.48,  11.34,   3.16
11/04/2008 16:41:39, 3830, 709,  38.19,  11.56,   3.18
11/04/2008 16:42:40, 3830, 706,  37.65,  11.40,   3.18
11/04/2008 16:42:40, 3830, 707,  37.40,  11.31,   3.13
11/04/2008 16:42:40, 3830, 708,  37.47,  11.34,   3.17
11/04/2008 16:42:40, 3830, 709,  38.19,  11.56,   3.18
11/04/2008 16:43:40, 3830, 706,  37.64,  11.40,   3.18
11/04/2008 16:43:40, 3830, 707,  37.41,  11.31,   3.13
11/04/2008 16:43:40, 3830, 708,  37.49,  11.35,   3.17
11/04/2008 16:43:40, 3830, 709,  38.20,  11.57,   3.18
11/04/2008 16:44:39, 3830, 706,  37.64,  11.40,   3.18
11/04/2008 16:44:39, 3830, 707,  37.40,  11.31,   3.13
11/04/2008 16:44:39, 3830, 708,  37.47,  11.34,   3.17
11/04/2008 16:44:39, 3830, 709,  38.18,  11.56,   3.18
11/04/2008 16:45:40, 3830, 706,  37.59,  11.38,   3.18
11/04/2008 16:45:40, 3830, 707,  37.42,  11.32,   3.13
11/04/2008 16:45:40, 3830, 708,  37.48,  11.35,   3.17
11/04/2008 16:45:40, 3830, 709,  38.20,  11.57,   3.18
11/04/2008 16:46:40, 3830, 706,  37.60,  11.38,   3.18
11/04/2008 16:46:40, 3830, 707,  37.40,  11.31,   3.13
11/04/2008 16:46:40, 3830, 708,  37.47,  11.34,   3.17
11/04/2008 16:46:40, 3830, 709,  38.19,  11.56,   3.18
11/04/2008 16:47:39, 3830, 706,  37.57,  11.38,   3.18
11/04/2008 16:47:39, 3830, 707,  37.39,  11.31,   3.13
11/04/2008 16:47:39, 3830, 708,  37.48,  11.35,   3.17
11/04/2008 16:47:39, 3830, 709,  38.19,  11.57,   3.18
11/04/2008 16:48:40, 3830, 706,  37.54,  11.37,   3.18
11/04/2008 16:48:40, 3830, 707,  37.41,  11.32,   3.13
11/04/2008 16:48:40, 3830, 708,  37.47,  11.34,   3.17
11/04/2008 16:48:40, 3830, 709,  38.19,  11.56,   3.18
11/04/2008 16:49:40, 3830, 706,  37.57,  11.38,   3.18
11/04/2008 16:49:40, 3830, 707,  37.43,  11.32,   3.13
11/04/2008 16:49:40, 3830, 708,  37.49,  11.35,   3.17
11/04/2008 16:49:40, 3830, 709,  38.20,  11.57,   3.18
11/04/2008 16:50:41, 3830, 706,  37.58,  11.38,   3.18
11/04/2008 16:50:41, 3830, 707,  37.47,  11.33,   3.13
11/04/2008 16:50:41, 3830, 708,  37.47,  11.34,   3.17
11/04/2008 16:50:41, 3830, 709,  38.19,  11.56,   3.18
11/04/2008 16:51:39, 3830, 706,  37.59,  11.38,   3.18
11/04/2008 16:51:39, 3830, 707,  37.46,  11.33,   3.13
11/04/2008 16:51:39, 3830, 708,  37.49,  11.35,   3.17
11/04/2008 16:51:39, 3830, 709,  38.20,  11.57,   3.18
11/04/2008 16:52:40, 3830, 706,  37.62,  11.39,   3.18
11/04/2008 16:52:40, 3830, 707,  37.44,  11.32,   3.14
11/04/2008 16:52:40, 3830, 708,  37.47,  11.34,   3.17
11/04/2008 16:52:40, 3830, 709,  38.19,  11.57,   3.18
11/04/2008 16:53:40, 3830, 706,  37.59,  11.38,   3.18
11/04/2008 16:53:40, 3830, 707,  37.39,  11.31,   3.14
11/04/2008 16:53:40, 3830, 708,  37.49,  11.35,   3.17
11/04/2008 16:53:40, 3830, 709,  38.20,  11.57,   3.18
11/04/2008 16:54:39, 3830, 706,  37.59,  11.38,   3.18
11/04/2008 16:54:39, 3830, 707,  37.39,  11.31,   3.14
11/04/2008 16:54:39, 3830, 708,  37.48,  11.34,   3.17
11/04/2008 16:54:39, 3830, 709,  38.20,  11.57,   3.19
11/04/2008 16:55:40, 3830, 706,  37.60,  11.39,   3.18
11/04/2008 16:55:40, 3830, 707,  37.35,  11.30,   3.14
11/04/2008 16:55:40, 3830, 708,  37.49,  11.35,   3.17
11/04/2008 16:55:40, 3830, 709,  38.20,  11.57,   3.19
11/04/2008 16:56:40, 3830, 706,  37.61,  11.39,   3.18
11/04/2008 16:56:40, 3830, 707,  37.37,  11.30,   3.14
11/04/2008 16:56:40, 3830, 708,  37.49,  11.35,   3.17
11/04/2008 16:56:40, 3830, 709,  38.19,  11.57,   3.19
11/04/2008 16:57:39, 3830, 706,  37.61,  11.39,   3.18
11/04/2008 16:57:39, 3830, 707,  37.39,  11.31,   3.14
11/04/2008 16:57:39, 3830, 708,  37.49,  11.35,   3.17
11/04/2008 16:57:39, 3830, 709,  38.20,  11.57,   3.19
11/04/2008 16:58:40, 3830, 706,  37.60,  11.39,   3.18
11/04/2008 16:58:40, 3830, 707,  37.43,  11.32,   3.14
11/04/2008 16:58:40, 3830, 708,  37.48,  11.34,   3.17
11/04/2008 16:58:40, 3830, 709,  38.20,  11.57,   3.19
11/04/2008 16:59:40, 3830, 706,  37.56,  11.37,   3.18
11/04/2008 16:59:40, 3830, 707,  37.45,  11.33,   3.14
11/04/2008 16:59:40, 3830, 708,  37.49,  11.35,   3.17
11/04/2008 16:59:40, 3830, 709,  38.21,  11.57,   3.19
11/04/2008 17:00:39, 3830, 706,  37.60,  11.39,   3.18
11/04/2008 17:00:39, 3830, 707,  37.54,  11.35,   3.14
11/04/2008 17:00:39, 3830, 708,  37.48,  11.35,   3.17
11/04/2008 17:00:39, 3830, 709,  38.20,  11.57,   3.19
11/04/2008 17:01:40, 3830, 706,  37.61,  11.39,   3.18
11/04/2008 17:01:40, 3830, 707,  37.56,  11.36,   3.14
11/04/2008 17:01:40, 3830, 708,  37.50,  11.35,   3.17
11/04/2008 17:01:40, 3830, 709,  38.22,  11.57,   3.19
11/04/2008 17:02:40, 3830, 706,  37.64,  11.40,   3.18
11/04/2008 17:02:40, 3830, 707,  37.55,  11.36,   3.14
11/04/2008 17:02:40, 3830, 708,  37.48,  11.35,   3.17
11/04/2008 17:02:40, 3830, 709,  38.20,  11.57,   3.19
11/04/2008 17:03:39, 3830, 706,  37.64,  11.40,   3.19
11/04/2008 17:03:39, 3830, 707,  37.50,  11.34,   3.14
11/04/2008 17:03:39, 3830, 708,  37.49,  11.35,   3.17
11/04/2008 17:03:39, 3830, 709,  38.21,  11.57,   3.19
11/04/2008 17:04:40, 3830, 706,  37.67,  11.41,   3.19
11/04/2008 17:04:40, 3830, 707,  37.48,  11.34,   3.14
11/04/2008 17:04:40, 3830, 708,  37.48,  11.35,   3.17
11/04/2008 17:04:40, 3830, 709,  38.20,  11.57,   3.19
11/04/2008 17:05:40, 3830, 706,  37.64,  11.40,   3.19
11/04/2008 17:05:40, 3830, 707,  37.44,  11.32,   3.14
11/04/2008 17:05:40, 3830, 708,  37.51,  11.35,   3.17
11/04/2008 17:05:40, 3830, 709,  38.21,  11.57,   3.19
11/04/2008 17:06:39, 3830, 706,  37.63,  11.39,   3.19
11/04/2008 17:06:39, 3830, 707,  37.47,  11.33,   3.14
11/04/2008 17:06:39, 3830, 708,  37.49,  11.35,   3.17
11/04/2008 17:06:39, 3830, 709,  38.20,  11.57,   3.19
11/04/2008 17:07:39, 3830, 706,  37.62,  11.39,   3.19
11/04/2008 17:07:40, 3830, 707,  37.44,  11.33,   3.14
11/04/2008 17:07:40, 3830, 708,  37.50,  11.35,   3.17
11/04/2008 17:07:40, 3830, 709,  38.22,  11.57,   3.19
11/04/2008 17:08:40, 3830, 706,  37.62,  11.39,   3.19
11/04/2008 17:08:40, 3830, 707,  37.45,  11.33,   3.14
11/04/2008 17:08:40, 3830, 708,  37.49,  11.35,   3.17
11/04/2008 17:08:40, 3830, 709,  38.21,  11.57,   3.19
11/04/2008 17:09:39, 3830, 706,  37.59,  11.39,   3.19
11/04/2008 17:09:39, 3830, 707,  37.45,  11.33,   3.14
11/04/2008 17:09:39, 3830, 708,  37.50,  11.35,   3.18
11/04/2008 17:09:39, 3830, 709,  38.22,  11.58,   3.19
11/04/2008 17:10:39, 3830, 706,  37.63,  11.39,   3.19
11/04/2008 17:10:39, 3830, 707,  37.45,  11.33,   3.14
11/04/2008 17:10:39, 3830, 708,  37.48,  11.35,   3.18
11/04/2008 17:10:40, 3830, 709,  38.21,  11.57,   3.19
11/04/2008 17:11:40, 3830, 706,  37.58,  11.38,   3.19
11/04/2008 17:11:40, 3830, 707,  37.40,  11.31,   3.14
11/04/2008 17:11:40, 3830, 708,  37.50,  11.35,   3.18
11/04/2008 17:11:40, 3830, 709,  38.23,  11.58,   3.19
11/04/2008 17:12:40, 3830, 706,  37.62,  11.39,   3.19
11/04/2008 17:12:40, 3830, 707,  37.41,  11.32,   3.14
11/04/2008 17:12:40, 3830, 708,  37.49,  11.35,   3.18
11/04/2008 17:12:41, 3830, 709,  38.21,  11.57,   3.19
11/04/2008 17:13:39, 3830, 706,  37.60,  11.39,   3.19
11/04/2008 17:13:39, 3830, 707,  37.39,  11.31,   3.14
11/04/2008 17:13:39, 3830, 708,  37.50,  11.35,   3.18
11/04/2008 17:13:39, 3830, 709,  38.23,  11.58,   3.19
11/04/2008 17:14:39, 3830, 706,  37.64,  11.40,   3.19
11/04/2008 17:14:39, 3830, 707,  37.39,  11.31,   3.14
11/04/2008 17:14:40, 3830, 708,  37.49,  11.35,   3.18
11/04/2008 17:14:40, 3830, 709,  38.22,  11.58,   3.19
11/04/2008 17:15:40, 3830, 706,  37.62,  11.39,   3.19
11/04/2008 17:15:40, 3830, 707,  37.37,  11.31,   3.14
11/04/2008 17:15:40, 3830, 708,  37.51,  11.36,   3.18
11/04/2008 17:15:40, 3830, 709,  38.23,  11.58,   3.19
11/04/2008 17:16:40, 3830, 706,  37.61,  11.39,   3.19
11/04/2008 17:16:41, 3830, 707,  37.38,  11.31,   3.14
11/04/2008 17:16:41, 3830, 708,  37.49,  11.35,   3.18
11/04/2008 17:16:41, 3830, 709,  38.22,  11.58,   3.19
11/04/2008 17:17:39, 3830, 706,  37.60,  11.39,   3.19
11/04/2008 17:17:39, 3830, 707,  37.37,  11.31,   3.14
11/04/2008 17:17:39, 3830, 708,  37.51,  11.36,   3.18
11/04/2008 17:17:39, 3830, 709,  38.23,  11.58,   3.19
11/04/2008 17:18:39, 3830, 706,  37.56,  11.38,   3.19
11/04/2008 17:18:40, 3830, 707,  37.37,  11.31,   3.15
11/04/2008 17:18:40, 3830, 708,  37.50,  11.35,   3.18
11/04/2008 17:18:40, 3830, 709,  38.22,  11.58,   3.19
11/04/2008 17:19:40, 3830, 706,  37.59,  11.39,   3.19
11/04/2008 17:19:40, 3830, 707,  37.37,  11.30,   3.15
11/04/2008 17:19:40, 3830, 708,  37.50,  11.36,   3.18
11/04/2008 17:19:40, 3830, 709,  38.23,  11.58,   3.19
11/04/2008 17:20:40, 3830, 706,  37.59,  11.39,   3.19
11/04/2008 17:20:41, 3830, 707,  37.39,  11.31,   3.15
11/04/2008 17:20:41, 3830, 708,  37.50,  11.35,   3.18
11/04/2008 17:20:41, 3830, 709,  38.22,  11.58,   3.19
11/04/2008 17:21:39, 3830, 706,  37.54,  11.37,   3.19
11/04/2008 17:21:39, 3830, 707,  37.37,  11.31,   3.15
11/04/2008 17:21:39, 3830, 708,  37.50,  11.36,   3.18
11/04/2008 17:21:39, 3830, 709,  38.24,  11.58,   3.20
11/04/2008 17:22:40, 3830, 706,  37.56,  11.38,   3.19
11/04/2008 17:22:40, 3830, 707,  37.39,  11.31,   3.15
11/04/2008 17:22:40, 3830, 708,  37.50,  11.36,   3.18
11/04/2008 17:22:40, 3830, 709,  38.23,  11.58,   3.20
11/04/2008 17:23:40, 3830, 706,  37.56,  11.38,   3.19
11/04/2008 17:23:40, 3830, 707,  37.37,  11.31,   3.15
11/04/2008 17:23:40, 3830, 708,  37.51,  11.36,   3.18
11/04/2008 17:23:40, 3830, 709,  38.24,  11.58,   3.20
11/04/2008 17:24:41, 3830, 706,  37.60,  11.39,   3.19
11/04/2008 17:24:41, 3830, 707,  37.38,  11.31,   3.15
11/04/2008 17:24:41, 3830, 708,  37.50,  11.36,   3.18
11/04/2008 17:24:41, 3830, 709,  38.23,  11.58,   3.20
11/04/2008 17:25:39, 3830, 706,  37.57,  11.38,   3.20
11/04/2008 17:25:39, 3830, 707,  37.36,  11.30,   3.15
11/04/2008 17:25:39, 3830, 708,  37.51,  11.36,   3.18
11/04/2008 17:25:39, 3830, 709,  38.24,  11.58,   3.20
11/04/2008 17:26:40, 3830, 706,  37.58,  11.38,   3.20
11/04/2008 17:26:40, 3830, 707,  37.36,  11.30,   3.15
11/04/2008 17:26:40, 3830, 708,  37.50,  11.35,   3.18
11/04/2008 17:26:40, 3830, 709,  38.23,  11.58,   3.20
11/04/2008 17:27:40, 3830, 706,  37.57,  11.38,   3.20
11/04/2008 17:27:40, 3830, 707,  37.34,  11.30,   3.15
11/04/2008 17:27:40, 3830, 708,  37.51,  11.36,   3.18
11/04/2008 17:27:40, 3830, 709,  38.24,  11.59,   3.20
11/04/2008 17:28:40, 3830, 706,  37.60,  11.39,   3.20
11/04/2008 17:28:41, 3830, 707,  37.38,  11.31,   3.15
11/04/2008 17:28:41, 3830, 708,  37.50,  11.35,   3.18
11/04/2008 17:28:41, 3830, 709,  38.24,  11.58,   3.20
11/04/2008 17:29:39, 3830, 706,  37.60,  11.39,   3.20
11/04/2008 17:29:39, 3830, 707,  37.36,  11.30,   3.15
11/04/2008 17:29:39, 3830, 708,  37.51,  11.36,   3.18
11/04/2008 17:29:39, 3830, 709,  38.25,  11.59,   3.20
11/04/2008 17:30:40, 3830, 706,  37.58,  11.38,   3.20
11/04/2008 17:30:40, 3830, 707,  37.37,  11.31,   3.15
11/04/2008 17:30:40, 3830, 708,  37.50,  11.35,   3.18
11/04/2008 17:30:40, 3830, 709,  38.24,  11.58,   3.20
11/04/2008 17:31:40, 3830, 706,  37.58,  11.39,   3.20
11/04/2008 17:31:40, 3830, 707,  37.37,  11.31,   3.15
11/04/2008 17:31:40, 3830, 708,  37.52,  11.36,   3.19
11/04/2008 17:31:40, 3830, 709,  38.25,  11.59,   3.20
11/04/2008 17:32:41, 3830, 706,  37.56,  11.38,   3.20
11/04/2008 17:32:41, 3830, 707,  37.38,  11.31,   3.15
11/04/2008 17:32:41, 3830, 708,  37.50,  11.36,   3.19
11/04/2008 17:32:41, 3830, 709,  38.23,  11.58,   3.20
11/04/2008 17:33:39, 3830, 706,  37.56,  11.38,   3.20
11/04/2008 17:33:39, 3830, 707,  37.36,  11.31,   3.15
11/04/2008 17:33:39, 3830, 708,  37.51,  11.36,   3.19
11/04/2008 17:33:39, 3830, 709,  38.25,  11.59,   3.20
11/04/2008 17:34:40, 3830, 706,  37.54,  11.37,   3.20
11/04/2008 17:34:40, 3830, 707,  37.41,  11.32,   3.15
11/04/2008 17:34:40, 3830, 708,  37.50,  11.36,   3.19
11/04/2008 17:34:40, 3830, 709,  38.24,  11.59,   3.20
11/04/2008 17:35:40, 3830, 706,  37.54,  11.37,   3.20
11/04/2008 17:35:40, 3830, 707,  37.40,  11.32,   3.15
11/04/2008 17:35:40, 3830, 708,  37.51,  11.36,   3.19
11/04/2008 17:35:40, 3830, 709,  38.25,  11.59,   3.20
11/04/2008 17:36:41, 3830, 706,  37.55,  11.38,   3.20
11/04/2008 17:36:41, 3830, 707,  37.40,  11.32,   3.15
11/04/2008 17:36:41, 3830, 708,  37.50,  11.36,   3.19
11/04/2008 17:36:41, 3830, 709,  38.24,  11.59,   3.20
11/04/2008 17:37:39, 3830, 706,  37.56,  11.38,   3.20
11/04/2008 17:37:39, 3830, 707,  37.40,  11.32,   3.15
11/04/2008 17:37:39, 3830, 708,  37.51,  11.36,   3.19
11/04/2008 17:37:39, 3830, 709,  38.25,  11.59,   3.20
11/04/2008 17:38:39, 3830, 706,  37.57,  11.38,   3.20
11/04/2008 17:38:40, 3830, 707,  37.42,  11.32,   3.16
11/04/2008 17:38:40, 3830, 708,  37.51,  11.36,   3.19
11/04/2008 17:38:40, 3830, 709,  38.25,  11.59,   3.21
11/04/2008 17:39:40, 3830, 706,  37.55,  11.38,   3.20
11/04/2008 17:39:40, 3830, 707,  37.40,  11.32,   3.16
11/04/2008 17:39:40, 3830, 708,  37.52,  11.36,   3.19
11/04/2008 17:39:40, 3830, 709,  38.25,  11.59,   3.21
11/04/2008 17:40:40, 3830, 706,  37.57,  11.38,   3.20
11/04/2008 17:40:41, 3830, 707,  37.44,  11.33,   3.16
11/04/2008 17:40:41, 3830, 708,  37.50,  11.36,   3.19
11/04/2008 17:40:41, 3830, 709,  38.25,  11.59,   3.21
11/04/2008 17:41:39, 3830, 706,  37.53,  11.37,   3.20
11/04/2008 17:41:39, 3830, 707,  37.40,  11.32,   3.16
11/04/2008 17:41:39, 3830, 708,  37.51,  11.36,   3.19
11/04/2008 17:41:39, 3830, 709,  38.26,  11.59,   3.21
11/04/2008 17:42:39, 3830, 706,  37.57,  11.38,   3.20
11/04/2008 17:42:40, 3830, 707,  37.40,  11.32,   3.16
11/04/2008 17:42:40, 3830, 708,  37.50,  11.36,   3.19
11/04/2008 17:42:40, 3830, 709,  38.25,  11.59,   3.21
11/04/2008 17:43:40, 3830, 706,  37.54,  11.37,   3.21
11/04/2008 17:43:40, 3830, 707,  37.36,  11.31,   3.16
11/04/2008 17:43:40, 3830, 708,  37.52,  11.36,   3.19
11/04/2008 17:43:40, 3830, 709,  38.27,  11.59,   3.21
11/04/2008 17:44:40, 3830, 706,  37.58,  11.39,   3.21
11/04/2008 17:44:41, 3830, 707,  37.33,  11.30,   3.16
11/04/2008 17:44:41, 3830, 708,  37.50,  11.36,   3.19
11/04/2008 17:44:41, 3830, 709,  38.25,  11.59,   3.21
11/04/2008 17:45:39, 3830, 706,  37.56,  11.38,   3.21
11/04/2008 17:45:39, 3830, 707,  37.28,  11.28,   3.16
11/04/2008 17:45:39, 3830, 708,  37.52,  11.37,   3.19
11/04/2008 17:45:39, 3830, 709,  38.26,  11.59,   3.21
11/04/2008 17:46:39, 3830, 706,  37.57,  11.38,   3.21
11/04/2008 17:46:39, 3830, 707,  37.27,  11.28,   3.16
11/04/2008 17:46:40, 3830, 708,  37.51,  11.36,   3.19
11/04/2008 17:46:40, 3830, 709,  38.25,  11.59,   3.21
11/04/2008 17:47:40, 3830, 706,  37.55,  11.38,   3.21
11/04/2008 17:47:40, 3830, 707,  37.25,  11.27,   3.16
11/04/2008 17:47:40, 3830, 708,  37.53,  11.37,   3.19
11/04/2008 17:47:40, 3830, 709,  38.26,  11.59,   3.21
11/04/2008 17:48:40, 3830, 706,  37.56,  11.38,   3.21
11/04/2008 17:48:40, 3830, 707,  37.26,  11.28,   3.16
11/04/2008 17:48:41, 3830, 708,  37.51,  11.36,   3.19
11/04/2008 17:48:41, 3830, 709,  38.25,  11.59,   3.21
11/04/2008 17:49:39, 3830, 706,  37.53,  11.37,   3.21
11/04/2008 17:49:39, 3830, 707,  37.25,  11.27,   3.16
11/04/2008 17:49:39, 3830, 708,  37.53,  11.37,   3.19
11/04/2008 17:49:39, 3830, 709,  38.27,  11.60,   3.21
11/04/2008 17:50:39, 3830, 706,  37.58,  11.39,   3.21
11/04/2008 17:50:39, 3830, 707,  37.23,  11.27,   3.16
11/04/2008 17:50:40, 3830, 708,  37.51,  11.36,   3.19
11/04/2008 17:50:40, 3830, 709,  38.26,  11.59,   3.21
11/04/2008 17:51:40, 3830, 706,  37.56,  11.38,   3.21
11/04/2008 17:51:40, 3830, 707,  37.22,  11.27,   3.16
11/04/2008 17:51:40, 3830, 708,  37.52,  11.37,   3.19
11/04/2008 17:51:40, 3830, 709,  38.27,  11.60,   3.21
11/04/2008 17:52:40, 3830, 706,  37.58,  11.39,   3.21
11/04/2008 17:52:40, 3830, 707,  37.23,  11.27,   3.16
11/04/2008 17:52:41, 3830, 708,  37.51,  11.36,   3.19
11/04/2008 17:52:41, 3830, 709,  38.26,  11.59,   3.21
11/04/2008 17:53:39, 3830, 706,  37.54,  11.37,   3.21
11/04/2008 17:53:39, 3830, 707,  37.21,  11.26,   3.16
11/04/2008 17:53:39, 3830, 708,  37.53,  11.37,   3.19
11/04/2008 17:53:39, 3830, 709,  38.27,  11.60,   3.21
11/04/2008 17:54:39, 3830, 706,  37.59,  11.39,   3.21
11/04/2008 17:54:39, 3830, 707,  37.23,  11.27,   3.16
11/04/2008 17:54:39, 3830, 708,  37.52,  11.36,   3.20
11/04/2008 17:54:40, 3830, 709,  38.27,  11.60,   3.21
11/04/2008 17:55:40, 3830, 706,  37.56,  11.38,   3.21
11/04/2008 17:55:40, 3830, 707,  37.23,  11.27,   3.16
11/04/2008 17:55:40, 3830, 708,  37.52,  11.37,   3.20
11/04/2008 17:55:40, 3830, 709,  38.27,  11.60,   3.21
11/04/2008 17:56:40, 3830, 706,  37.55,  11.38,   3.21
11/04/2008 17:56:40, 3830, 707,  37.22,  11.27,   3.16
11/04/2008 17:56:40, 3830, 708,  37.52,  11.36,   3.19
11/04/2008 17:56:41, 3830, 709,  38.26,  11.59,   3.21
11/04/2008 17:57:39, 3830, 706,  37.53,  11.37,   3.21
11/04/2008 17:57:39, 3830, 707,  37.22,  11.27,   3.16
11/04/2008 17:57:39, 3830, 708,  37.53,  11.37,   3.19
11/04/2008 17:57:39, 3830, 709,  38.27,  11.60,   3.21
11/04/2008 17:58:39, 3830, 706,  37.53,  11.37,   3.21
11/04/2008 17:58:39, 3830, 707,  37.25,  11.28,   3.16
11/04/2008 17:58:40, 3830, 708,  37.53,  11.37,   3.19
11/04/2008 17:58:40, 3830, 709,  38.27,  11.60,   3.21
11/04/2008 17:59:40, 3830, 706,  37.52,  11.37,   3.21
11/04/2008 17:59:40, 3830, 707,  37.25,  11.27,   3.16
11/04/2008 17:59:40, 3830, 708,  37.54,  11.37,   3.20
11/04/2008 17:59:40, 3830, 709,  38.28,  11.60,   3.21
11/04/2008 18:00:40, 3830, 706,  37.54,  11.37,   3.21
11/04/2008 18:00:40, 3830, 707,  37.26,  11.28,   3.16
11/04/2008 18:00:40, 3830, 708,  37.52,  11.36,   3.19
11/04/2008 18:00:41, 3830, 709,  38.27,  11.60,   3.21
11/04/2008 18:01:39, 3830, 706,  37.50,  11.36,   3.21
11/04/2008 18:01:39, 3830, 707,  37.25,  11.27,   3.16
11/04/2008 18:01:39, 3830, 708,  37.54,  11.37,   3.20
11/04/2008 18:01:39, 3830, 709,  38.28,  11.60,   3.21
11/04/2008 18:02:39, 3830, 706,  37.53,  11.37,   3.21
11/04/2008 18:02:39, 3830, 707,  37.27,  11.28,   3.16
11/04/2008 18:02:39, 3830, 708,  37.53,  11.37,   3.20
11/04/2008 18:02:40, 3830, 709,  38.27,  11.60,   3.21
11/04/2008 18:03:40, 3830, 706,  37.51,  11.37,   3.21
11/04/2008 18:03:40, 3830, 707,  37.27,  11.28,   3.16
11/04/2008 18:03:40, 3830, 708,  37.54,  11.37,   3.20
11/04/2008 18:03:40, 3830, 709,  38.28,  11.60,   3.21
11/04/2008 18:04:40, 3830, 706,  37.54,  11.38,   3.21
11/04/2008 18:04:40, 3830, 707,  37.29,  11.29,   3.16
11/04/2008 18:04:40, 3830, 708,  37.52,  11.36,   3.20
11/04/2008 18:04:41, 3830, 709,  38.28,  11.60,   3.21
11/04/2008 18:05:39, 3830, 706,  37.54,  11.38,   3.21
11/04/2008 18:05:39, 3830, 707,  37.27,  11.28,   3.16
11/04/2008 18:05:39, 3830, 708,  37.54,  11.37,   3.20
11/04/2008 18:05:39, 3830, 709,  38.29,  11.60,   3.21
11/04/2008 18:06:40, 3830, 706,  37.57,  11.39,   3.21
11/04/2008 18:06:40, 3830, 707,  37.25,  11.28,   3.16
11/04/2008 18:06:40, 3830, 708,  37.53,  11.37,   3.20
11/04/2008 18:06:40, 3830, 709,  38.28,  11.60,   3.21
11/04/2008 18:07:40, 3830, 706,  37.55,  11.38,   3.21
11/04/2008 18:07:40, 3830, 707,  37.24,  11.27,   3.16
11/04/2008 18:07:40, 3830, 708,  37.54,  11.37,   3.20
11/04/2008 18:07:40, 3830, 709,  38.29,  11.60,   3.21
11/04/2008 18:08:39, 3830, 706,  37.58,  11.39,   3.21
11/04/2008 18:08:39, 3830, 707,  37.27,  11.28,   3.17
11/04/2008 18:08:39, 3830, 708,  37.53,  11.37,   3.20
11/04/2008 18:08:39, 3830, 709,  38.28,  11.60,   3.21
11/04/2008 18:09:40, 3830, 706,  37.54,  11.37,   3.21
11/04/2008 18:09:40, 3830, 707,  37.24,  11.27,   3.17
11/04/2008 18:09:40, 3830, 708,  37.54,  11.37,   3.20
11/04/2008 18:09:40, 3830, 709,  38.30,  11.61,   3.22
11/04/2008 18:10:40, 3830, 706,  37.58,  11.39,   3.21
11/04/2008 18:10:40, 3830, 707,  37.27,  11.28,   3.17
11/04/2008 18:10:40, 3830, 708,  37.53,  11.37,   3.20
11/04/2008 18:10:40, 3830, 709,  38.28,  11.60,   3.22
11/04/2008 18:11:39, 3830, 706,  37.54,  11.38,   3.21
11/04/2008 18:11:39, 3830, 707,  37.26,  11.28,   3.17
11/04/2008 18:11:39, 3830, 708,  37.54,  11.37,   3.20
11/04/2008 18:11:39, 3830, 709,  38.29,  11.60,   3.22
11/04/2008 18:12:40, 3830, 706,  37.56,  11.38,   3.21
11/04/2008 18:12:40, 3830, 707,  37.31,  11.29,   3.17
11/04/2008 18:12:40, 3830, 708,  37.53,  11.37,   3.20
11/04/2008 18:12:40, 3830, 709,  38.29,  11.60,   3.22
11/04/2008 18:13:39, 3830, 706,  37.54,  11.38,   3.21
11/04/2008 18:13:39, 3830, 707,  37.30,  11.29,   3.17
11/04/2008 18:13:39, 3830, 708,  37.55,  11.38,   3.20
11/04/2008 18:13:39, 3830, 709,  38.30,  11.61,   3.22
11/04/2008 18:14:40, 3830, 706,  37.54,  11.38,   3.22
11/04/2008 18:14:40, 3830, 707,  37.29,  11.29,   3.17
11/04/2008 18:14:40, 3830, 708,  37.55,  11.38,   3.20
11/04/2008 18:14:40, 3830, 709,  38.29,  11.61,   3.22
11/04/2008 18:15:40, 3830, 706,  37.52,  11.37,   3.22
11/04/2008 18:15:40, 3830, 707,  37.31,  11.29,   3.17
11/04/2008 18:15:40, 3830, 708,  37.54,  11.37,   3.20
11/04/2008 18:15:40, 3830, 709,  38.30,  11.61,   3.22
11/04/2008 18:16:39, 3830, 706,  37.44,  11.35,   3.22
11/04/2008 18:16:39, 3830, 707,  37.32,  11.30,   3.17
11/04/2008 18:16:39, 3830, 708,  37.53,  11.37,   3.20
11/04/2008 18:16:39, 3830, 709,  38.29,  11.60,   3.22
11/04/2008 18:17:40, 3830, 706,  37.45,  11.35,   3.22
11/04/2008 18:17:40, 3830, 707,  37.33,  11.30,   3.17
11/04/2008 18:17:40, 3830, 708,  37.54,  11.37,   3.20
11/04/2008 18:17:40, 3830, 709,  38.30,  11.61,   3.22
11/04/2008 18:18:40, 3830, 706,  37.46,  11.35,   3.22
11/04/2008 18:18:40, 3830, 707,  37.32,  11.30,   3.17
11/04/2008 18:18:40, 3830, 708,  37.54,  11.37,   3.21
11/04/2008 18:18:40, 3830, 709,  38.29,  11.61,   3.22
11/04/2008 18:19:39, 3830, 706,  37.47,  11.36,   3.22
11/04/2008 18:19:39, 3830, 707,  37.31,  11.30,   3.17
11/04/2008 18:19:39, 3830, 708,  37.54,  11.38,   3.21
11/04/2008 18:19:39, 3830, 709,  38.31,  11.61,   3.22
11/04/2008 18:20:40, 3830, 706,  37.52,  11.37,   3.22
11/04/2008 18:20:40, 3830, 707,  37.32,  11.30,   3.17
11/04/2008 18:20:40, 3830, 708,  37.53,  11.37,   3.21
11/04/2008 18:20:40, 3830, 709,  38.30,  11.61,   3.22
11/04/2008 18:21:40, 3830, 706,  37.49,  11.36,   3.22
11/04/2008 18:21:40, 3830, 707,  37.27,  11.28,   3.18
11/04/2008 18:21:40, 3830, 708,  37.54,  11.37,   3.21
11/04/2008 18:21:40, 3830, 709,  38.30,  11.61,   3.22
11/04/2008 18:22:39, 3830, 706,  37.50,  11.37,   3.22
11/04/2008 18:22:39, 3830, 707,  37.30,  11.29,   3.18
11/04/2008 18:22:39, 3830, 708,  37.54,  11.37,   3.21
11/04/2008 18:22:39, 3830, 709,  38.30,  11.61,   3.22
11/04/2008 18:23:40, 3830, 706,  37.48,  11.36,   3.22
11/04/2008 18:23:40, 3830, 707,  37.31,  11.30,   3.18
11/04/2008 18:23:40, 3830, 708,  37.55,  11.38,   3.21
11/04/2008 18:23:40, 3830, 709,  38.30,  11.61,   3.22
11/04/2008 18:24:40, 3830, 706,  37.54,  11.38,   3.22
11/04/2008 18:24:40, 3830, 707,  37.35,  11.31,   3.18
11/04/2008 18:24:40, 3830, 708,  37.54,  11.38,   3.21
11/04/2008 18:24:40, 3830, 709,  38.30,  11.61,   3.23
11/04/2008 18:25:39, 3830, 706,  37.52,  11.37,   3.22
11/04/2008 18:25:39, 3830, 707,  37.31,  11.30,   3.18
11/04/2008 18:25:39, 3830, 708,  37.54,  11.38,   3.21
11/04/2008 18:25:40, 3830, 709,  38.30,  11.61,   3.23
11/04/2008 18:26:40, 3830, 706,  37.52,  11.37,   3.23
11/04/2008 18:26:40, 3830, 707,  37.30,  11.29,   3.18
11/04/2008 18:26:40, 3830, 708,  37.54,  11.38,   3.21
11/04/2008 18:26:40, 3830, 709,  38.30,  11.61,   3.23
11/04/2008 18:27:39, 3830, 706,  37.47,  11.36,   3.23
11/04/2008 18:27:39, 3830, 707,  37.27,  11.28,   3.18
11/04/2008 18:27:39, 3830, 708,  37.55,  11.38,   3.21
11/04/2008 18:27:39, 3830, 709,  38.31,  11.61,   3.23
11/04/2008 18:28:40, 3830, 706,  37.51,  11.37,   3.23
11/04/2008 18:28:40, 3830, 707,  37.27,  11.29,   3.18
11/04/2008 18:28:40, 3830, 708,  37.53,  11.37,   3.21
11/04/2008 18:28:40, 3830, 709,  38.30,  11.61,   3.23
11/04/2008 18:29:40, 3830, 706,  37.48,  11.36,   3.23
11/04/2008 18:29:40, 3830, 707,  37.25,  11.28,   3.18
11/04/2008 18:29:40, 3830, 708,  37.55,  11.38,   3.21
11/04/2008 18:29:40, 3830, 709,  38.31,  11.61,   3.23
11/04/2008 18:30:39, 3830, 706,  37.51,  11.37,   3.23
11/04/2008 18:30:39, 3830, 707,  37.28,  11.29,   3.18
11/04/2008 18:30:39, 3830, 708,  37.54,  11.38,   3.21
11/04/2008 18:30:39, 3830, 709,  38.30,  11.61,   3.23
11/04/2008 18:31:40, 3830, 706,  37.51,  11.37,   3.23
11/04/2008 18:31:40, 3830, 707,  37.25,  11.28,   3.18
11/04/2008 18:31:40, 3830, 708,  37.55,  11.38,   3.21
11/04/2008 18:31:40, 3830, 709,  38.32,  11.62,   3.23
11/04/2008 18:32:40, 3830, 706,  37.51,  11.37,   3.23
11/04/2008 18:32:40, 3830, 707,  37.23,  11.27,   3.18
11/04/2008 18:32:40, 3830, 708,  37.54,  11.38,   3.21
11/04/2008 18:32:40, 3830, 709,  38.30,  11.61,   3.23
11/04/2008 18:33:39, 3830, 706,  37.50,  11.37,   3.23
11/04/2008 18:33:39, 3830, 707,  37.21,  11.27,   3.18
11/04/2008 18:33:39, 3830, 708,  37.55,  11.38,   3.21
11/04/2008 18:33:39, 3830, 709,  38.32,  11.62,   3.23
11/04/2008 18:34:40, 3830, 706,  37.51,  11.37,   3.23
11/04/2008 18:34:40, 3830, 707,  37.21,  11.27,   3.18
11/04/2008 18:34:40, 3830, 708,  37.54,  11.38,   3.22
11/04/2008 18:34:40, 3830, 709,  38.30,  11.61,   3.23
11/04/2008 18:35:40, 3830, 706,  37.48,  11.36,   3.23
11/04/2008 18:35:40, 3830, 707,  37.22,  11.27,   3.18
11/04/2008 18:35:40, 3830, 708,  37.56,  11.38,   3.22
11/04/2008 18:35:40, 3830, 709,  38.32,  11.62,   3.23
11/04/2008 18:36:39, 3830, 706,  37.50,  11.37,   3.23
11/04/2008 18:36:39, 3830, 707,  37.24,  11.28,   3.18
11/04/2008 18:36:39, 3830, 708,  37.54,  11.38,   3.22
11/04/2008 18:36:39, 3830, 709,  38.31,  11.61,   3.23
11/04/2008 18:37:40, 3830, 706,  37.48,  11.36,   3.23
11/04/2008 18:37:40, 3830, 707,  37.24,  11.28,   3.18
11/04/2008 18:37:40, 3830, 708,  37.56,  11.38,   3.22
11/04/2008 18:37:40, 3830, 709,  38.32,  11.62,   3.23
11/04/2008 18:38:40, 3830, 706,  37.51,  11.37,   3.23
11/04/2008 18:38:40, 3830, 707,  37.23,  11.28,   3.18
11/04/2008 18:38:40, 3830, 708,  37.55,  11.38,   3.22
11/04/2008 18:38:40, 3830, 709,  38.32,  11.62,   3.24
11/04/2008 18:39:39, 3830, 706,  37.49,  11.37,   3.23
11/04/2008 18:39:39, 3830, 707,  37.22,  11.27,   3.19
11/04/2008 18:39:39, 3830, 708,  37.54,  11.38,   3.22
11/04/2008 18:39:39, 3830, 709,  38.33,  11.62,   3.24
11/04/2008 18:40:40, 3830, 706,  37.51,  11.37,   3.23
11/04/2008 18:40:40, 3830, 707,  37.21,  11.27,   3.19
11/04/2008 18:40:40, 3830, 708,  37.55,  11.38,   3.22
11/04/2008 18:40:40, 3830, 709,  38.32,  11.62,   3.24
11/04/2008 18:41:39, 3830, 706,  37.49,  11.37,   3.23
11/04/2008 18:41:39, 3830, 707,  37.22,  11.27,   3.19
11/04/2008 18:41:39, 3830, 708,  37.56,  11.38,   3.22
11/04/2008 18:41:39, 3830, 709,  38.32,  11.62,   3.24
11/04/2008 18:42:40, 3830, 706,  37.52,  11.38,   3.23
11/04/2008 18:42:40, 3830, 707,  37.22,  11.27,   3.19
11/04/2008 18:42:40, 3830, 708,  37.55,  11.38,   3.22
11/04/2008 18:42:40, 3830, 709,  38.32,  11.62,   3.24
11/04/2008 18:43:40, 3830, 706,  37.51,  11.37,   3.23
11/04/2008 18:43:40, 3830, 707,  37.19,  11.26,   3.19
11/04/2008 18:43:40, 3830, 708,  37.56,  11.38,   3.22
11/04/2008 18:43:40, 3830, 709,  38.34,  11.62,   3.24
11/04/2008 18:44:39, 3830, 706,  37.54,  11.38,   3.23
11/04/2008 18:44:39, 3830, 707,  37.18,  11.26,   3.19
11/04/2008 18:44:39, 3830, 708,  37.54,  11.38,   3.22
11/04/2008 18:44:39, 3830, 709,  38.32,  11.62,   3.24
11/04/2008 18:45:40, 3830, 706,  37.51,  11.37,   3.23
11/04/2008 18:45:40, 3830, 707,  37.18,  11.26,   3.19
11/04/2008 18:45:40, 3830, 708,  37.56,  11.38,   3.22
11/04/2008 18:45:40, 3830, 709,  38.34,  11.62,   3.24
11/04/2008 18:46:40, 3830, 706,  37.50,  11.37,   3.24
11/04/2008 18:46:40, 3830, 707,  37.17,  11.26,   3.19
11/04/2008 18:46:40, 3830, 708,  37.55,  11.38,   3.22
11/04/2008 18:46:40, 3830, 709,  38.32,  11.62,   3.24
11/04/2008 18:47:39, 3830, 706,  37.49,  11.37,   3.24
11/04/2008 18:47:39, 3830, 707,  37.16,  11.25,   3.19
11/04/2008 18:47:39, 3830, 708,  37.56,  11.38,   3.22
11/04/2008 18:47:40, 3830, 709,  38.34,  11.62,   3.24
11/04/2008 18:48:40, 3830, 706,  37.48,  11.36,   3.24
11/04/2008 18:48:40, 3830, 707,  37.17,  11.26,   3.19
11/04/2008 18:48:40, 3830, 708,  37.55,  11.38,   3.22
11/04/2008 18:48:40, 3830, 709,  38.33,  11.62,   3.24
11/04/2008 18:49:39, 3830, 706,  37.47,  11.36,   3.24
11/04/2008 18:49:39, 3830, 707,  37.16,  11.25,   3.19
11/04/2008 18:49:39, 3830, 708,  37.57,  11.39,   3.22
11/04/2008 18:49:39, 3830, 709,  38.33,  11.62,   3.24
11/04/2008 18:50:40, 3830, 706,  37.41,  11.34,   3.24
11/04/2008 18:50:40, 3830, 707,  37.17,  11.26,   3.19
11/04/2008 18:50:40, 3830, 708,  37.55,  11.38,   3.22
11/04/2008 18:50:40, 3830, 709,  38.33,  11.62,   3.24
11/04/2008 18:51:40, 3830, 706,  37.42,  11.34,   3.23
11/04/2008 18:51:40, 3830, 707,  37.16,  11.25,   3.19
11/04/2008 18:51:40, 3830, 708,  37.57,  11.39,   3.22
11/04/2008 18:51:40, 3830, 709,  38.34,  11.62,   3.24
11/04/2008 18:52:39, 3830, 706,  37.48,  11.36,   3.24
11/04/2008 18:52:39, 3830, 707,  37.18,  11.26,   3.19
11/04/2008 18:52:39, 3830, 708,  37.56,  11.38,   3.22
11/04/2008 18:52:39, 3830, 709,  38.33,  11.62,   3.24
11/04/2008 18:53:40, 3830, 706,  37.46,  11.36,   3.23
11/04/2008 18:53:40, 3830, 707,  37.16,  11.25,   3.19
11/04/2008 18:53:40, 3830, 708,  37.57,  11.39,   3.22
11/04/2008 18:53:40, 3830, 709,  38.34,  11.63,   3.24
11/04/2008 18:54:40, 3830, 706,  37.47,  11.36,   3.23
11/04/2008 18:54:40, 3830, 707,  37.16,  11.25,   3.19
11/04/2008 18:54:40, 3830, 708,  37.55,  11.38,   3.22
11/04/2008 18:54:40, 3830, 709,  38.33,  11.62,   3.24
11/04/2008 18:55:39, 3830, 706,  37.47,  11.36,   3.23
11/04/2008 18:55:39, 3830, 707,  37.13,  11.24,   3.19
11/04/2008 18:55:39, 3830, 708,  37.57,  11.39,   3.22
11/04/2008 18:55:39, 3830, 709,  38.34,  11.63,   3.24
11/04/2008 18:56:40, 3830, 706,  37.46,  11.36,   3.23
11/04/2008 18:56:40, 3830, 707,  37.13,  11.24,   3.19
11/04/2008 18:56:40, 3830, 708,  37.56,  11.38,   3.22
11/04/2008 18:56:40, 3830, 709,  38.34,  11.63,   3.24
11/04/2008 18:57:39, 3830, 706,  37.43,  11.35,   3.23
11/04/2008 18:57:39, 3830, 707,  37.13,  11.24,   3.19
11/04/2008 18:57:39, 3830, 708,  37.58,  11.39,   3.22
11/04/2008 18:57:39, 3830, 709,  38.35,  11.63,   3.24
11/04/2008 18:58:40, 3830, 706,  37.46,  11.36,   3.23
11/04/2008 18:58:40, 3830, 707,  37.13,  11.25,   3.19
11/04/2008 18:58:40, 3830, 708,  37.56,  11.38,   3.22
11/04/2008 18:58:40, 3830, 709,  38.35,  11.63,   3.24
11/04/2008 18:59:40, 3830, 706,  37.47,  11.36,   3.23
11/04/2008 18:59:40, 3830, 707,  37.15,  11.25,   3.19
11/04/2008 18:59:40, 3830, 708,  37.58,  11.39,   3.22
11/04/2008 18:59:40, 3830, 709,  38.36,  11.63,   3.24
11/04/2008 19:00:39, 3830, 706,  37.47,  11.36,   3.24
11/04/2008 19:00:39, 3830, 707,  37.16,  11.25,   3.19
11/04/2008 19:00:39, 3830, 708,  37.56,  11.38,   3.22
11/04/2008 19:00:39, 3830, 709,  38.34,  11.63,   3.24
11/04/2008 19:01:40, 3830, 706,  37.50,  11.37,   3.23
11/04/2008 19:01:40, 3830, 707,  37.17,  11.26,   3.19
11/04/2008 19:01:40, 3830, 708,  37.58,  11.39,   3.22
11/04/2008 19:01:40, 3830, 709,  38.36,  11.63,   3.24
11/04/2008 19:02:40, 3830, 706,  37.50,  11.37,   3.23
11/04/2008 19:02:40, 3830, 707,  37.17,  11.26,   3.19
11/04/2008 19:02:40, 3830, 708,  37.57,  11.39,   3.22
11/04/2008 19:02:40, 3830, 709,  38.35,  11.63,   3.24
11/04/2008 19:03:39, 3830, 706,  37.49,  11.37,   3.23
11/04/2008 19:03:39, 3830, 707,  37.16,  11.25,   3.19
11/04/2008 19:03:39, 3830, 708,  37.58,  11.39,   3.22
11/04/2008 19:03:39, 3830, 709,  38.36,  11.63,   3.24
11/04/2008 19:04:40, 3830, 706,  37.50,  11.37,   3.23
11/04/2008 19:04:40, 3830, 707,  37.15,  11.25,   3.19
11/04/2008 19:04:40, 3830, 708,  37.57,  11.39,   3.22
11/04/2008 19:04:40, 3830, 709,  38.35,  11.63,   3.24
11/04/2008 19:05:40, 3830, 706,  37.47,  11.36,   3.23
11/04/2008 19:05:40, 3830, 707,  37.13,  11.24,   3.19
11/04/2008 19:05:40, 3830, 708,  37.58,  11.39,   3.22
11/04/2008 19:05:40, 3830, 709,  38.36,  11.63,   3.24
11/04/2008 19:06:39, 3830, 706,  37.51,  11.37,   3.23
11/04/2008 19:06:39, 3830, 707,  37.13,  11.24,   3.19
11/04/2008 19:06:39, 3830, 708,  37.57,  11.39,   3.22
11/04/2008 19:06:39, 3830, 709,  38.36,  11.63,   3.24
11/04/2008 19:07:40, 3830, 706,  37.47,  11.36,   3.23
11/04/2008 19:07:40, 3830, 707,  37.15,  11.25,   3.19
11/04/2008 19:07:40, 3830, 708,  37.58,  11.39,   3.22
11/04/2008 19:07:40, 3830, 709,  38.37,  11.63,   3.24
11/04/2008 19:08:40, 3830, 706,  37.50,  11.37,   3.23
11/04/2008 19:08:40, 3830, 707,  37.13,  11.24,   3.19
11/04/2008 19:08:40, 3830, 708,  37.57,  11.39,   3.22
11/04/2008 19:08:40, 3830, 709,  38.36,  11.63,   3.24
11/04/2008 19:09:39, 3830, 706,  37.50,  11.37,   3.23
11/04/2008 19:09:39, 3830, 707,  37.13,  11.24,   3.19
11/04/2008 19:09:39, 3830, 708,  37.59,  11.39,   3.22
11/04/2008 19:09:39, 3830, 709,  38.37,  11.63,   3.24
11/04/2008 19:10:39, 3830, 706,  37.50,  11.37,   3.23
11/04/2008 19:10:40, 3830, 707,  37.14,  11.25,   3.19
11/04/2008 19:10:40, 3830, 708,  37.57,  11.39,   3.22
11/04/2008 19:10:40, 3830, 709,  38.36,  11.63,   3.24
11/04/2008 19:11:40, 3830, 706,  37.49,  11.37,   3.23
11/04/2008 19:11:40, 3830, 707,  37.14,  11.25,   3.19
11/04/2008 19:11:40, 3830, 708,  37.59,  11.39,   3.22
11/04/2008 19:11:40, 3830, 709,  38.37,  11.64,   3.24
11/04/2008 19:12:39, 3830, 706,  37.51,  11.37,   3.24
11/04/2008 19:12:39, 3830, 707,  37.14,  11.25,   3.19
11/04/2008 19:12:39, 3830, 708,  37.58,  11.39,   3.22
11/04/2008 19:12:39, 3830, 709,  38.37,  11.63,   3.24
11/04/2008 19:13:40, 3830, 706,  37.50,  11.37,   3.24
11/04/2008 19:13:40, 3830, 707,  37.13,  11.24,   3.19
11/04/2008 19:13:40, 3830, 708,  37.58,  11.39,   3.22
11/04/2008 19:13:40, 3830, 709,  38.38,  11.64,   3.24
11/04/2008 19:14:40, 3830, 706,  37.48,  11.36,   3.24
11/04/2008 19:14:40, 3830, 707,  37.14,  11.25,   3.19
11/04/2008 19:14:40, 3830, 708,  37.58,  11.39,   3.22
11/04/2008 19:14:40, 3830, 709,  38.37,  11.64,   3.24
11/04/2008 19:15:39, 3830, 706,  37.48,  11.36,   3.24
11/04/2008 19:15:39, 3830, 707,  37.14,  11.25,   3.19
11/04/2008 19:15:39, 3830, 708,  37.60,  11.40,   3.22
11/04/2008 19:15:39, 3830, 709,  38.38,  11.64,   3.24
11/04/2008 19:16:40, 3830, 706,  37.49,  11.37,   3.24
11/04/2008 19:16:40, 3830, 707,  37.15,  11.25,   3.19
11/04/2008 19:16:40, 3830, 708,  37.59,  11.39,   3.22
11/04/2008 19:16:40, 3830, 709,  38.37,  11.63,   3.24
11/04/2008 19:17:40, 3830, 706,  37.48,  11.36,   3.24
11/04/2008 19:17:40, 3830, 707,  37.14,  11.25,   3.19
11/04/2008 19:17:40, 3830, 708,  37.60,  11.40,   3.22
11/04/2008 19:17:40, 3830, 709,  38.38,  11.64,   3.24
11/04/2008 19:18:39, 3830, 706,  37.49,  11.37,   3.24
11/04/2008 19:18:39, 3830, 707,  37.16,  11.25,   3.19
11/04/2008 19:18:39, 3830, 708,  37.59,  11.39,   3.22
11/04/2008 19:18:39, 3830, 709,  38.37,  11.64,   3.24
11/04/2008 19:19:39, 3830, 706,  37.46,  11.36,   3.24
11/04/2008 19:19:39, 3830, 707,  37.15,  11.25,   3.19
11/04/2008 19:19:40, 3830, 708,  37.60,  11.40,   3.22
11/04/2008 19:19:40, 3830, 709,  38.38,  11.64,   3.24
11/04/2008 19:20:40, 3830, 706,  37.50,  11.37,   3.24
11/04/2008 19:20:40, 3830, 707,  37.16,  11.25,   3.19
11/04/2008 19:20:40, 3830, 708,  37.58,  11.39,   3.22
11/04/2008 19:20:40, 3830, 709,  38.37,  11.63,   3.24
11/04/2008 19:21:39, 3830, 706,  37.49,  11.37,   3.24
11/04/2008 19:21:39, 3830, 707,  37.15,  11.25,   3.19
11/04/2008 19:21:39, 3830, 708,  37.60,  11.40,   3.22
11/04/2008 19:21:39, 3830, 709,  38.38,  11.64,   3.24
11/04/2008 19:22:40, 3830, 706,  37.46,  11.36,   3.24
11/04/2008 19:22:40, 3830, 707,  37.17,  11.26,   3.19
11/04/2008 19:22:40, 3830, 708,  37.58,  11.39,   3.22
11/04/2008 19:22:40, 3830, 709,  38.37,  11.64,   3.24
11/04/2008 19:23:40, 3830, 706,  37.45,  11.36,   3.24
11/04/2008 19:23:40, 3830, 707,  37.16,  11.25,   3.19
11/04/2008 19:23:40, 3830, 708,  37.60,  11.40,   3.22
11/04/2008 19:23:40, 3830, 709,  38.38,  11.64,   3.24
11/04/2008 19:24:39, 3830, 706,  37.48,  11.37,   3.24
11/04/2008 19:24:39, 3830, 707,  37.18,  11.26,   3.19
11/04/2008 19:24:39, 3830, 708,  37.59,  11.39,   3.22
11/04/2008 19:24:39, 3830, 709,  38.38,  11.64,   3.24
11/04/2008 19:25:40, 3830, 706,  37.47,  11.36,   3.24
11/04/2008 19:25:40, 3830, 707,  37.17,  11.26,   3.19
11/04/2008 19:25:40, 3830, 708,  37.60,  11.40,   3.22
11/04/2008 19:25:40, 3830, 709,  38.38,  11.64,   3.24
11/04/2008 19:26:40, 3830, 706,  37.46,  11.36,   3.24
11/04/2008 19:26:40, 3830, 707,  37.16,  11.25,   3.19
11/04/2008 19:26:40, 3830, 708,  37.59,  11.39,   3.22
11/04/2008 19:26:40, 3830, 709,  38.39,  11.64,   3.24
11/04/2008 19:27:39, 3830, 706,  37.47,  11.36,   3.24
11/04/2008 19:27:39, 3830, 707,  37.16,  11.25,   3.19
11/04/2008 19:27:39, 3830, 708,  37.60,  11.40,   3.22
11/04/2008 19:27:39, 3830, 709,  38.39,  11.64,   3.24
11/04/2008 19:28:40, 3830, 706,  37.46,  11.36,   3.24
11/04/2008 19:28:40, 3830, 707,  37.15,  11.25,   3.19
11/04/2008 19:28:40, 3830, 708,  37.59,  11.39,   3.23
11/04/2008 19:28:40, 3830, 709,  38.39,  11.64,   3.24
11/04/2008 19:29:40, 3830, 706,  37.43,  11.35,   3.24
11/04/2008 19:29:40, 3830, 707,  37.15,  11.25,   3.19
11/04/2008 19:29:40, 3830, 708,  37.61,  11.40,   3.23
11/04/2008 19:29:40, 3830, 709,  38.39,  11.64,   3.25
11/04/2008 19:30:39, 3830, 706,  37.46,  11.36,   3.24
11/04/2008 19:30:39, 3830, 707,  37.15,  11.25,   3.20
11/04/2008 19:30:39, 3830, 708,  37.59,  11.39,   3.23
11/04/2008 19:30:39, 3830, 709,  38.39,  11.64,   3.25
11/04/2008 19:31:40, 3830, 706,  37.46,  11.36,   3.24
11/04/2008 19:31:40, 3830, 707,  37.13,  11.25,   3.20
11/04/2008 19:31:40, 3830, 708,  37.61,  11.40,   3.23
11/04/2008 19:31:40, 3830, 709,  38.40,  11.65,   3.25
11/04/2008 19:32:40, 3830, 706,  37.48,  11.37,   3.24
11/04/2008 19:32:40, 3830, 707,  37.15,  11.25,   3.20
11/04/2008 19:32:40, 3830, 708,  37.59,  11.40,   3.23
11/04/2008 19:32:40, 3830, 709,  38.39,  11.64,   3.25
11/04/2008 19:33:39, 3830, 706,  37.48,  11.37,   3.25
11/04/2008 19:33:39, 3830, 707,  37.16,  11.26,   3.20
11/04/2008 19:33:39, 3830, 708,  37.61,  11.40,   3.23
11/04/2008 19:33:40, 3830, 709,  38.40,  11.65,   3.25
11/04/2008 19:34:40, 3830, 706,  37.43,  11.35,   3.25
11/04/2008 19:34:40, 3830, 707,  37.16,  11.26,   3.20
11/04/2008 19:34:40, 3830, 708,  37.59,  11.40,   3.23
11/04/2008 19:34:40, 3830, 709,  38.39,  11.64,   3.25
11/04/2008 19:35:39, 3830, 706,  37.43,  11.35,   3.25
11/04/2008 19:35:39, 3830, 707,  37.15,  11.25,   3.20
11/04/2008 19:35:39, 3830, 708,  37.60,  11.40,   3.23
11/04/2008 19:35:39, 3830, 709,  38.40,  11.65,   3.25
11/04/2008 19:36:40, 3830, 706,  37.46,  11.36,   3.25
11/04/2008 19:36:40, 3830, 707,  37.16,  11.26,   3.20
11/04/2008 19:36:40, 3830, 708,  37.60,  11.40,   3.23
11/04/2008 19:36:40, 3830, 709,  38.40,  11.65,   3.25
11/04/2008 19:37:40, 3830, 706,  37.44,  11.36,   3.25
11/04/2008 19:37:40, 3830, 707,  37.16,  11.26,   3.20
11/04/2008 19:37:40, 3830, 708,  37.60,  11.40,   3.23
11/04/2008 19:37:40, 3830, 709,  38.40,  11.65,   3.25
11/04/2008 19:38:39, 3830, 706,  37.50,  11.37,   3.25
11/04/2008 19:38:39, 3830, 707,  37.15,  11.25,   3.20
11/04/2008 19:38:39, 3830, 708,  37.59,  11.40,   3.23
11/04/2008 19:38:39, 3830, 709,  38.40,  11.65,   3.25
11/04/2008 19:39:39, 3830, 706,  37.51,  11.38,   3.25
11/04/2008 19:39:40, 3830, 707,  37.14,  11.25,   3.20
11/04/2008 19:39:40, 3830, 708,  37.61,  11.40,   3.23
11/04/2008 19:39:40, 3830, 709,  38.41,  11.65,   3.25
11/04/2008 19:40:40, 3830, 706,  37.53,  11.38,   3.25
11/04/2008 19:40:40, 3830, 707,  37.16,  11.26,   3.20
11/04/2008 19:40:40, 3830, 708,  37.59,  11.40,   3.23
11/04/2008 19:40:40, 3830, 709,  38.40,  11.65,   3.25
11/04/2008 19:41:39, 3830, 706,  37.52,  11.38,   3.25
11/04/2008 19:41:39, 3830, 707,  37.15,  11.25,   3.20
11/04/2008 19:41:39, 3830, 708,  37.61,  11.40,   3.24
11/04/2008 19:41:39, 3830, 709,  38.40,  11.65,   3.25
11/04/2008 19:42:40, 3830, 706,  37.52,  11.38,   3.25
11/04/2008 19:42:40, 3830, 707,  37.16,  11.26,   3.20
11/04/2008 19:42:40, 3830, 708,  37.59,  11.40,   3.24
11/04/2008 19:42:40, 3830, 709,  38.40,  11.65,   3.25
11/04/2008 19:43:40, 3830, 706,  37.48,  11.37,   3.25
11/04/2008 19:43:40, 3830, 707,  37.16,  11.26,   3.20
11/04/2008 19:43:40, 3830, 708,  37.60,  11.40,   3.24
11/04/2008 19:43:40, 3830, 709,  38.41,  11.65,   3.25
11/04/2008 19:44:39, 3830, 706,  37.49,  11.37,   3.25
11/04/2008 19:44:39, 3830, 707,  37.19,  11.27,   3.20
11/04/2008 19:44:39, 3830, 708,  37.60,  11.40,   3.24
11/04/2008 19:44:39, 3830, 709,  38.40,  11.65,   3.26
11/04/2008 19:45:39, 3830, 706,  37.49,  11.37,   3.25
11/04/2008 19:45:40, 3830, 707,  37.19,  11.27,   3.21
11/04/2008 19:45:40, 3830, 708,  37.61,  11.40,   3.24
11/04/2008 19:45:40, 3830, 709,  38.41,  11.65,   3.26
11/04/2008 19:46:40, 3830, 706,  37.50,  11.38,   3.25
11/04/2008 19:46:40, 3830, 707,  37.21,  11.27,   3.21
11/04/2008 19:46:40, 3830, 708,  37.59,  11.40,   3.24
11/04/2008 19:46:40, 3830, 709,  38.40,  11.65,   3.26
11/04/2008 19:47:39, 3830, 706,  37.50,  11.38,   3.25
11/04/2008 19:47:39, 3830, 707,  37.19,  11.27,   3.21
11/04/2008 19:47:39, 3830, 708,  37.61,  11.41,   3.24
11/04/2008 19:47:39, 3830, 709,  38.41,  11.65,   3.26
11/04/2008 19:48:40, 3830, 706,  37.48,  11.37,   3.25
11/04/2008 19:48:40, 3830, 707,  37.19,  11.27,   3.21
11/04/2008 19:48:40, 3830, 708,  37.60,  11.40,   3.24
11/04/2008 19:48:40, 3830, 709,  38.41,  11.65,   3.26
11/04/2008 19:49:40, 3830, 706,  37.47,  11.37,   3.25
11/04/2008 19:49:40, 3830, 707,  37.15,  11.26,   3.21
11/04/2008 19:49:40, 3830, 708,  37.61,  11.41,   3.24
11/04/2008 19:49:40, 3830, 709,  38.42,  11.65,   3.26
11/04/2008 19:50:39, 3830, 706,  37.51,  11.38,   3.25
11/04/2008 19:50:39, 3830, 707,  37.16,  11.26,   3.21
11/04/2008 19:50:39, 3830, 708,  37.60,  11.40,   3.24
11/04/2008 19:50:39, 3830, 709,  38.41,  11.65,   3.26
11/04/2008 19:51:40, 3830, 706,  37.48,  11.37,   3.26
11/04/2008 19:51:40, 3830, 707,  37.15,  11.26,   3.21
11/04/2008 19:51:40, 3830, 708,  37.61,  11.41,   3.24
11/04/2008 19:51:40, 3830, 709,  38.42,  11.65,   3.26
11/04/2008 19:52:40, 3830, 706,  37.49,  11.37,   3.26
11/04/2008 19:52:40, 3830, 707,  37.16,  11.26,   3.21
11/04/2008 19:52:40, 3830, 708,  37.60,  11.40,   3.24
11/04/2008 19:52:40, 3830, 709,  38.41,  11.65,   3.26
11/04/2008 19:53:39, 3830, 706,  37.48,  11.37,   3.26
11/04/2008 19:53:39, 3830, 707,  37.17,  11.26,   3.21
11/04/2008 19:53:39, 3830, 708,  37.62,  11.41,   3.24
11/04/2008 19:53:39, 3830, 709,  38.42,  11.66,   3.26
11/04/2008 19:54:40, 3830, 706,  37.44,  11.36,   3.26
11/04/2008 19:54:40, 3830, 707,  37.18,  11.27,   3.21
11/04/2008 19:54:40, 3830, 708,  37.61,  11.40,   3.24
11/04/2008 19:54:40, 3830, 709,  38.42,  11.66,   3.26
11/04/2008 19:55:39, 3830, 706,  37.44,  11.36,   3.26
11/04/2008 19:55:39, 3830, 707,  37.19,  11.27,   3.21
11/04/2008 19:55:39, 3830, 708,  37.62,  11.41,   3.24
11/04/2008 19:55:39, 3830, 709,  38.42,  11.66,   3.26
11/04/2008 19:56:40, 3830, 706,  37.47,  11.37,   3.26
11/04/2008 19:56:40, 3830, 707,  37.20,  11.27,   3.21
11/04/2008 19:56:40, 3830, 708,  37.61,  11.40,   3.24
11/04/2008 19:56:40, 3830, 709,  38.41,  11.65,   3.26
11/04/2008 19:57:40, 3830, 706,  37.48,  11.37,   3.26
11/04/2008 19:57:40, 3830, 707,  37.21,  11.27,   3.21
11/04/2008 19:57:40, 3830, 708,  37.62,  11.41,   3.24
11/04/2008 19:57:40, 3830, 709,  38.42,  11.66,   3.26
11/04/2008 19:58:41, 3830, 706,  37.47,  11.37,   3.26
11/04/2008 19:58:41, 3830, 707,  37.21,  11.28,   3.21
11/04/2008 19:58:41, 3830, 708,  37.60,  11.40,   3.24
11/04/2008 19:58:41, 3830, 709,  38.42,  11.66,   3.26
11/04/2008 19:59:39, 3830, 706,  37.44,  11.36,   3.26
11/04/2008 19:59:39, 3830, 707,  37.21,  11.27,   3.21
11/04/2008 19:59:39, 3830, 708,  37.62,  11.41,   3.24
11/04/2008 19:59:39, 3830, 709,  38.43,  11.66,   3.26
11/04/2008 20:00:40, 3830, 706,  37.47,  11.37,   3.26
11/04/2008 20:00:40, 3830, 707,  37.22,  11.28,   3.21
11/04/2008 20:00:40, 3830, 708,  37.61,  11.40,   3.24
11/04/2008 20:00:40, 3830, 709,  38.42,  11.66,   3.26
11/04/2008 20:01:40, 3830, 706,  37.48,  11.37,   3.26
11/04/2008 20:01:40, 3830, 707,  37.23,  11.28,   3.21
11/04/2008 20:01:40, 3830, 708,  37.62,  11.41,   3.24
11/04/2008 20:01:40, 3830, 709,  38.43,  11.66,   3.26
11/04/2008 20:02:39, 3830, 706,  37.50,  11.38,   3.26
11/04/2008 20:02:39, 3830, 707,  37.24,  11.29,   3.21
11/04/2008 20:02:39, 3830, 708,  37.62,  11.41,   3.24
11/04/2008 20:02:40, 3830, 709,  38.42,  11.66,   3.26
11/04/2008 20:03:40, 3830, 706,  37.54,  11.39,   3.26
11/04/2008 20:03:40, 3830, 707,  37.23,  11.28,   3.21
11/04/2008 20:03:40, 3830, 708,  37.62,  11.41,   3.24
11/04/2008 20:03:40, 3830, 709,  38.43,  11.66,   3.26
11/04/2008 20:04:39, 3830, 706,  37.59,  11.40,   3.26
11/04/2008 20:04:39, 3830, 707,  37.22,  11.28,   3.21
11/04/2008 20:04:39, 3830, 708,  37.61,  11.41,   3.24
11/04/2008 20:04:39, 3830, 709,  38.42,  11.66,   3.26
11/04/2008 20:05:40, 3830, 706,  37.54,  11.39,   3.26
11/04/2008 20:05:40, 3830, 707,  37.21,  11.28,   3.21
11/04/2008 20:05:40, 3830, 708,  37.62,  11.41,   3.24
11/04/2008 20:05:40, 3830, 709,  38.43,  11.66,   3.26
11/04/2008 20:06:40, 3830, 706,  37.52,  11.38,   3.26
11/04/2008 20:06:40, 3830, 707,  37.21,  11.28,   3.21
11/04/2008 20:06:40, 3830, 708,  37.60,  11.40,   3.25
11/04/2008 20:06:40, 3830, 709,  38.42,  11.66,   3.26
11/04/2008 20:07:39, 3830, 706,  37.50,  11.38,   3.26
11/04/2008 20:07:39, 3830, 707,  37.21,  11.27,   3.21
11/04/2008 20:07:39, 3830, 708,  37.62,  11.41,   3.25
11/04/2008 20:07:39, 3830, 709,  38.43,  11.66,   3.26
11/04/2008 20:08:40, 3830, 706,  37.51,  11.38,   3.26
11/04/2008 20:08:40, 3830, 707,  37.24,  11.29,   3.21
11/04/2008 20:08:40, 3830, 708,  37.61,  11.41,   3.25
11/04/2008 20:08:40, 3830, 709,  38.43,  11.66,   3.26
11/04/2008 20:09:40, 3830, 706,  37.53,  11.39,   3.26
11/04/2008 20:09:40, 3830, 707,  37.25,  11.29,   3.21
11/04/2008 20:09:40, 3830, 708,  37.63,  11.41,   3.25
11/04/2008 20:09:40, 3830, 709,  38.44,  11.66,   3.27
11/04/2008 20:10:39, 3830, 706,  37.52,  11.38,   3.26
11/04/2008 20:10:39, 3830, 707,  37.28,  11.30,   3.21
11/04/2008 20:10:39, 3830, 708,  37.62,  11.41,   3.25
11/04/2008 20:10:40, 3830, 709,  38.43,  11.66,   3.27
11/04/2008 20:11:40, 3830, 706,  37.50,  11.38,   3.26
11/04/2008 20:11:40, 3830, 707,  37.27,  11.29,   3.21
11/04/2008 20:11:40, 3830, 708,  37.63,  11.41,   3.25
11/04/2008 20:11:40, 3830, 709,  38.44,  11.66,   3.27
11/04/2008 20:12:39, 3830, 706,  37.50,  11.38,   3.26
11/04/2008 20:12:39, 3830, 707,  37.29,  11.30,   3.21
11/04/2008 20:12:39, 3830, 708,  37.58,  11.40,   3.25
11/04/2008 20:12:39, 3830, 709,  38.43,  11.66,   3.27
11/04/2008 20:13:40, 3830, 706,  37.48,  11.37,   3.26
11/04/2008 20:13:40, 3830, 707,  37.27,  11.29,   3.22
11/04/2008 20:13:40, 3830, 708,  37.61,  11.41,   3.25
11/04/2008 20:13:40, 3830, 709,  38.44,  11.66,   3.27
11/04/2008 20:14:40, 3830, 706,  37.47,  11.37,   3.26
11/04/2008 20:14:40, 3830, 707,  37.28,  11.30,   3.22
11/04/2008 20:14:40, 3830, 708,  37.62,  11.41,   3.25
11/04/2008 20:14:40, 3830, 709,  38.43,  11.66,   3.27
11/04/2008 20:15:39, 3830, 706,  37.46,  11.37,   3.26
11/04/2008 20:15:39, 3830, 707,  37.27,  11.29,   3.22
11/04/2008 20:15:39, 3830, 708,  37.63,  11.41,   3.25
11/04/2008 20:15:39, 3830, 709,  38.44,  11.66,   3.27
11/04/2008 20:16:39, 3830, 706,  37.48,  11.37,   3.26
11/04/2008 20:16:40, 3830, 707,  37.27,  11.29,   3.22
11/04/2008 20:16:40, 3830, 708,  37.61,  11.41,   3.25
11/04/2008 20:16:40, 3830, 709,  38.44,  11.66,   3.27
11/04/2008 20:17:40, 3830, 706,  37.49,  11.38,   3.26
11/04/2008 20:17:40, 3830, 707,  37.27,  11.30,   3.22
11/04/2008 20:17:40, 3830, 708,  37.62,  11.41,   3.25
11/04/2008 20:17:40, 3830, 709,  38.45,  11.67,   3.27
11/04/2008 20:18:40, 3830, 706,  37.51,  11.38,   3.26
11/04/2008 20:18:40, 3830, 707,  37.28,  11.30,   3.22
11/04/2008 20:18:40, 3830, 708,  37.61,  11.41,   3.25
11/04/2008 20:18:40, 3830, 709,  38.44,  11.67,   3.27
11/04/2008 20:19:39, 3830, 706,  37.49,  11.38,   3.26
11/04/2008 20:19:39, 3830, 707,  37.28,  11.30,   3.22
11/04/2008 20:19:39, 3830, 708,  37.64,  11.42,   3.25
11/04/2008 20:19:39, 3830, 709,  38.45,  11.67,   3.27
11/04/2008 20:20:40, 3830, 706,  37.50,  11.38,   3.27
11/04/2008 20:20:40, 3830, 707,  37.29,  11.30,   3.22
11/04/2008 20:20:40, 3830, 708,  37.62,  11.41,   3.25
11/04/2008 20:20:40, 3830, 709,  38.45,  11.67,   3.27
11/04/2008 20:21:40, 3830, 706,  37.50,  11.38,   3.27
11/04/2008 20:21:40, 3830, 707,  37.27,  11.30,   3.22
11/04/2008 20:21:40, 3830, 708,  37.64,  11.42,   3.25
11/04/2008 20:21:40, 3830, 709,  38.44,  11.67,   3.27
11/04/2008 20:22:39, 3830, 706,  37.50,  11.38,   3.27
11/04/2008 20:22:39, 3830, 707,  37.29,  11.30,   3.22
11/04/2008 20:22:39, 3830, 708,  37.62,  11.41,   3.25
11/04/2008 20:22:39, 3830, 709,  38.45,  11.67,   3.27
11/04/2008 20:23:40, 3830, 706,  37.48,  11.37,   3.27
11/04/2008 20:23:40, 3830, 707,  37.27,  11.29,   3.22
11/04/2008 20:23:40, 3830, 708,  37.64,  11.42,   3.25
11/04/2008 20:23:40, 3830, 709,  38.46,  11.67,   3.27
11/04/2008 20:24:40, 3830, 706,  37.46,  11.37,   3.27
11/04/2008 20:24:40, 3830, 707,  37.26,  11.29,   3.22
11/04/2008 20:24:40, 3830, 708,  37.62,  11.41,   3.25
11/04/2008 20:24:40, 3830, 709,  38.44,  11.67,   3.27
11/04/2008 20:25:39, 3830, 706,  37.47,  11.37,   3.27
11/04/2008 20:25:39, 3830, 707,  37.25,  11.29,   3.22
11/04/2008 20:25:39, 3830, 708,  37.63,  11.41,   3.25
11/04/2008 20:25:39, 3830, 709,  38.45,  11.67,   3.27
11/04/2008 20:26:40, 3830, 706,  37.42,  11.35,   3.27
11/04/2008 20:26:40, 3830, 707,  37.26,  11.29,   3.22
11/04/2008 20:26:40, 3830, 708,  37.63,  11.41,   3.25
11/04/2008 20:26:40, 3830, 709,  38.45,  11.67,   3.27
11/04/2008 20:27:39, 3830, 706,  37.42,  11.35,   3.27
11/04/2008 20:27:39, 3830, 707,  37.25,  11.29,   3.22
11/04/2008 20:27:39, 3830, 708,  37.65,  11.42,   3.25
11/04/2008 20:27:39, 3830, 709,  38.46,  11.67,   3.27
11/04/2008 20:28:40, 3830, 706,  37.39,  11.35,   3.27
11/04/2008 20:28:40, 3830, 707,  37.26,  11.29,   3.22
11/04/2008 20:28:40, 3830, 708,  37.62,  11.41,   3.25
11/04/2008 20:28:40, 3830, 709,  38.45,  11.67,   3.27
11/04/2008 20:29:40, 3830, 706,  37.38,  11.34,   3.27
11/04/2008 20:29:40, 3830, 707,  37.26,  11.29,   3.22
11/04/2008 20:29:40, 3830, 708,  37.65,  11.42,   3.25
11/04/2008 20:29:40, 3830, 709,  38.46,  11.67,   3.27
11/04/2008 20:30:39, 3830, 706,  37.39,  11.35,   3.27
11/04/2008 20:30:39, 3830, 707,  37.28,  11.30,   3.22
11/04/2008 20:30:39, 3830, 708,  37.63,  11.42,   3.25
11/04/2008 20:30:39, 3830, 709,  38.46,  11.67,   3.27
11/04/2008 20:31:39, 3830, 706,  37.38,  11.34,   3.27
11/04/2008 20:31:40, 3830, 707,  37.28,  11.30,   3.22
11/04/2008 20:31:40, 3830, 708,  37.64,  11.42,   3.25
11/04/2008 20:31:40, 3830, 709,  38.47,  11.67,   3.27
11/04/2008 20:32:40, 3830, 706,  37.41,  11.35,   3.27
11/04/2008 20:32:40, 3830, 707,  37.30,  11.31,   3.22
11/04/2008 20:32:40, 3830, 708,  37.63,  11.42,   3.25
11/04/2008 20:32:40, 3830, 709,  38.46,  11.67,   3.27
11/04/2008 20:33:39, 3830, 706,  37.41,  11.35,   3.27
11/04/2008 20:33:39, 3830, 707,  37.30,  11.30,   3.22
11/04/2008 20:33:39, 3830, 708,  37.65,  11.42,   3.25
11/04/2008 20:33:39, 3830, 709,  38.48,  11.68,   3.27
11/04/2008 20:34:40, 3830, 706,  37.44,  11.36,   3.27
11/04/2008 20:34:40, 3830, 707,  37.32,  11.31,   3.22
11/04/2008 20:34:40, 3830, 708,  37.63,  11.42,   3.25
11/04/2008 20:34:40, 3830, 709,  38.47,  11.68,   3.27
11/04/2008 20:35:40, 3830, 706,  37.44,  11.36,   3.27
11/04/2008 20:35:40, 3830, 707,  37.32,  11.31,   3.22
11/04/2008 20:35:40, 3830, 708,  37.65,  11.42,   3.25
11/04/2008 20:35:40, 3830, 709,  38.47,  11.68,   3.27
11/04/2008 20:36:41, 3830, 706,  37.45,  11.36,   3.27
11/04/2008 20:36:41, 3830, 707,  37.33,  11.31,   3.22
11/04/2008 20:36:41, 3830, 708,  37.64,  11.42,   3.25
11/04/2008 20:36:41, 3830, 709,  38.47,  11.67,   3.27
11/04/2008 20:37:39, 3830, 706,  37.41,  11.35,   3.27
11/04/2008 20:37:39, 3830, 707,  37.32,  11.31,   3.22
11/04/2008 20:37:39, 3830, 708,  37.65,  11.42,   3.25
11/04/2008 20:37:39, 3830, 709,  38.48,  11.68,   3.27
11/04/2008 20:38:40, 3830, 706,  37.43,  11.36,   3.27
11/04/2008 20:38:40, 3830, 707,  37.35,  11.32,   3.22
11/04/2008 20:38:40, 3830, 708,  37.63,  11.42,   3.25
11/04/2008 20:38:40, 3830, 709,  38.47,  11.67,   3.27
11/04/2008 20:39:40, 3830, 706,  37.41,  11.35,   3.27
11/04/2008 20:39:40, 3830, 707,  37.33,  11.31,   3.22
11/04/2008 20:39:40, 3830, 708,  37.65,  11.42,   3.25
11/04/2008 20:39:40, 3830, 709,  38.48,  11.68,   3.27
11/04/2008 20:40:39, 3830, 706,  37.42,  11.36,   3.27
11/04/2008 20:40:39, 3830, 707,  37.34,  11.32,   3.22
11/04/2008 20:40:39, 3830, 708,  37.63,  11.42,   3.25
11/04/2008 20:40:39, 3830, 709,  38.47,  11.68,   3.27
11/04/2008 20:41:40, 3830, 706,  37.41,  11.35,   3.27
11/04/2008 20:41:40, 3830, 707,  37.33,  11.31,   3.22
11/04/2008 20:41:40, 3830, 708,  37.65,  11.42,   3.25
11/04/2008 20:41:40, 3830, 709,  38.48,  11.68,   3.27
11/04/2008 20:42:40, 3830, 706,  37.45,  11.37,   3.27
11/04/2008 20:42:40, 3830, 707,  37.35,  11.32,   3.22
11/04/2008 20:42:40, 3830, 708,  37.65,  11.42,   3.25
11/04/2008 20:42:40, 3830, 709,  38.48,  11.68,   3.27
11/04/2008 20:43:39, 3830, 706,  37.45,  11.37,   3.27
11/04/2008 20:43:39, 3830, 707,  37.35,  11.32,   3.22
11/04/2008 20:43:39, 3830, 708,  37.66,  11.42,   3.26
11/04/2008 20:43:39, 3830, 709,  38.49,  11.68,   3.27
11/04/2008 20:44:40, 3830, 706,  37.47,  11.37,   3.27
11/04/2008 20:44:40, 3830, 707,  37.35,  11.32,   3.22
11/04/2008 20:44:40, 3830, 708,  37.64,  11.42,   3.26
11/04/2008 20:44:40, 3830, 709,  38.48,  11.68,   3.27
11/04/2008 20:45:39, 3830, 706,  37.45,  11.36,   3.27
11/04/2008 20:45:39, 3830, 707,  37.33,  11.32,   3.22
11/04/2008 20:45:39, 3830, 708,  37.65,  11.42,   3.26
11/04/2008 20:45:39, 3830, 709,  38.49,  11.68,   3.27
11/04/2008 20:46:40, 3830, 706,  37.46,  11.37,   3.27
11/04/2008 20:46:40, 3830, 707,  37.32,  11.31,   3.22
11/04/2008 20:46:40, 3830, 708,  37.65,  11.42,   3.26
11/04/2008 20:46:40, 3830, 709,  38.48,  11.68,   3.27
11/04/2008 20:47:40, 3830, 706,  37.44,  11.36,   3.27
11/04/2008 20:47:40, 3830, 707,  37.31,  11.31,   3.22
11/04/2008 20:47:40, 3830, 708,  37.65,  11.42,   3.26
11/04/2008 20:47:40, 3830, 709,  38.48,  11.68,   3.28
11/04/2008 20:48:41, 3830, 706,  37.46,  11.37,   3.27
11/04/2008 20:48:41, 3830, 707,  37.32,  11.31,   3.22
11/04/2008 20:48:41, 3830, 708,  37.64,  11.42,   3.26
11/04/2008 20:48:41, 3830, 709,  38.48,  11.68,   3.28
11/04/2008 20:49:39, 3830, 706,  37.48,  11.37,   3.27
11/04/2008 20:49:39, 3830, 707,  37.32,  11.31,   3.23
11/04/2008 20:49:39, 3830, 708,  37.66,  11.42,   3.26
11/04/2008 20:49:39, 3830, 709,  38.49,  11.68,   3.28
11/04/2008 20:50:40, 3830, 706,  37.46,  11.37,   3.27
11/04/2008 20:50:40, 3830, 707,  37.32,  11.31,   3.23
11/04/2008 20:50:40, 3830, 708,  37.64,  11.42,   3.26
11/04/2008 20:50:40, 3830, 709,  38.48,  11.68,   3.28
11/04/2008 20:51:40, 3830, 706,  37.44,  11.36,   3.28
11/04/2008 20:51:40, 3830, 707,  37.30,  11.31,   3.23
11/04/2008 20:51:40, 3830, 708,  37.66,  11.43,   3.26
11/04/2008 20:51:40, 3830, 709,  38.49,  11.68,   3.28
11/04/2008 20:52:39, 3830, 706,  37.49,  11.38,   3.28
11/04/2008 20:52:39, 3830, 707,  37.30,  11.31,   3.23
11/04/2008 20:52:39, 3830, 708,  37.65,  11.42,   3.26
11/04/2008 20:52:40, 3830, 709,  38.48,  11.68,   3.28
11/04/2008 20:53:40, 3830, 706,  37.48,  11.38,   3.28
11/04/2008 20:53:40, 3830, 707,  37.28,  11.30,   3.23
11/04/2008 20:53:40, 3830, 708,  37.66,  11.43,   3.26
11/04/2008 20:53:40, 3830, 709,  38.49,  11.68,   3.28
11/04/2008 20:54:39, 3830, 706,  37.48,  11.37,   3.28
11/04/2008 20:54:39, 3830, 707,  37.31,  11.31,   3.23
11/04/2008 20:54:39, 3830, 708,  37.64,  11.42,   3.26
11/04/2008 20:54:39, 3830, 709,  38.49,  11.68,   3.28
11/04/2008 20:55:40, 3830, 706,  37.46,  11.37,   3.28
11/04/2008 20:55:40, 3830, 707,  37.31,  11.31,   3.23
11/04/2008 20:55:40, 3830, 708,  37.66,  11.43,   3.26
11/04/2008 20:55:40, 3830, 709,  38.50,  11.69,   3.28
11/04/2008 20:56:40, 3830, 706,  37.47,  11.37,   3.28
11/04/2008 20:56:40, 3830, 707,  37.32,  11.31,   3.23
11/04/2008 20:56:40, 3830, 708,  37.65,  11.42,   3.26
11/04/2008 20:56:40, 3830, 709,  38.48,  11.68,   3.28
11/04/2008 20:57:39, 3830, 706,  37.48,  11.38,   3.28
11/04/2008 20:57:39, 3830, 707,  37.29,  11.31,   3.23
11/04/2008 20:57:39, 3830, 708,  37.66,  11.43,   3.26
11/04/2008 20:57:39, 3830, 709,  38.50,  11.69,   3.28
11/04/2008 20:58:40, 3830, 706,  37.46,  11.37,   3.28
11/04/2008 20:58:40, 3830, 707,  37.33,  11.32,   3.23
11/04/2008 20:58:40, 3830, 708,  37.65,  11.43,   3.27
11/04/2008 20:58:40, 3830, 709,  38.48,  11.68,   3.28
11/04/2008 20:59:40, 3830, 706,  37.44,  11.36,   3.28
11/04/2008 20:59:40, 3830, 707,  37.33,  11.32,   3.23
11/04/2008 20:59:40, 3830, 708,  37.66,  11.43,   3.26
11/04/2008 20:59:40, 3830, 709,  38.49,  11.68,   3.28
11/04/2008 21:00:39, 3830, 706,  37.48,  11.38,   3.28
11/04/2008 21:00:39, 3830, 707,  37.34,  11.32,   3.23
11/04/2008 21:00:39, 3830, 708,  37.65,  11.42,   3.27
11/04/2008 21:00:39, 3830, 709,  38.49,  11.68,   3.28
11/04/2008 21:01:40, 3830, 706,  37.44,  11.36,   3.28
11/04/2008 21:01:40, 3830, 707,  37.33,  11.32,   3.23
11/04/2008 21:01:40, 3830, 708,  37.66,  11.43,   3.26
11/04/2008 21:01:40, 3830, 709,  38.50,  11.69,   3.28
11/04/2008 21:02:39, 3830, 706,  37.44,  11.37,   3.28
11/04/2008 21:02:39, 3830, 707,  37.34,  11.32,   3.23
11/04/2008 21:02:39, 3830, 708,  37.66,  11.43,   3.26
11/04/2008 21:02:39, 3830, 709,  38.49,  11.68,   3.28
11/04/2008 21:03:40, 3830, 706,  37.45,  11.37,   3.28
11/04/2008 21:03:40, 3830, 707,  37.33,  11.32,   3.23
11/04/2008 21:03:40, 3830, 708,  37.66,  11.43,   3.26
11/04/2008 21:03:40, 3830, 709,  38.50,  11.69,   3.28
11/04/2008 21:04:40, 3830, 706,  37.49,  11.38,   3.28
11/04/2008 21:04:40, 3830, 707,  37.36,  11.33,   3.23
11/04/2008 21:04:40, 3830, 708,  37.66,  11.43,   3.26
11/04/2008 21:04:40, 3830, 709,  38.50,  11.69,   3.28
11/04/2008 21:05:39, 3830, 706,  37.44,  11.36,   3.28
11/04/2008 21:05:39, 3830, 707,  37.35,  11.32,   3.23
11/04/2008 21:05:39, 3830, 708,  37.67,  11.43,   3.26
11/04/2008 21:05:39, 3830, 709,  38.51,  11.69,   3.28
11/04/2008 21:06:39, 3830, 706,  37.43,  11.36,   3.28
11/04/2008 21:06:40, 3830, 707,  37.36,  11.33,   3.23
11/04/2008 21:06:40, 3830, 708,  37.66,  11.43,   3.26
11/04/2008 21:06:40, 3830, 709,  38.50,  11.69,   3.28
11/04/2008 21:07:40, 3830, 706,  37.44,  11.37,   3.28
11/04/2008 21:07:40, 3830, 707,  37.36,  11.33,   3.23
11/04/2008 21:07:40, 3830, 708,  37.66,  11.43,   3.26
11/04/2008 21:07:40, 3830, 709,  38.51,  11.69,   3.28
11/04/2008 21:08:39, 3830, 706,  37.45,  11.37,   3.28
11/04/2008 21:08:39, 3830, 707,  37.36,  11.33,   3.23
11/04/2008 21:08:39, 3830, 708,  37.66,  11.43,   3.26
11/04/2008 21:08:40, 3830, 709,  38.50,  11.69,   3.28
11/04/2008 21:09:40, 3830, 706,  37.46,  11.37,   3.28
11/04/2008 21:09:40, 3830, 707,  37.35,  11.32,   3.23
11/04/2008 21:09:40, 3830, 708,  37.68,  11.43,   3.26
11/04/2008 21:09:40, 3830, 709,  38.51,  11.69,   3.28
11/04/2008 21:10:39, 3830, 706,  37.42,  11.36,   3.28
11/04/2008 21:10:39, 3830, 707,  37.37,  11.33,   3.23
11/04/2008 21:10:39, 3830, 708,  37.67,  11.43,   3.26
11/04/2008 21:10:39, 3830, 709,  38.50,  11.69,   3.28
11/04/2008 21:11:40, 3830, 706,  37.42,  11.36,   3.28
11/04/2008 21:11:40, 3830, 707,  37.36,  11.33,   3.23
11/04/2008 21:11:40, 3830, 708,  37.68,  11.43,   3.26
11/04/2008 21:11:40, 3830, 709,  38.52,  11.69,   3.28
11/04/2008 21:12:40, 3830, 706,  37.44,  11.36,   3.28
11/04/2008 21:12:40, 3830, 707,  37.39,  11.33,   3.23
11/04/2008 21:12:40, 3830, 708,  37.67,  11.43,   3.26
11/04/2008 21:12:40, 3830, 709,  38.51,  11.69,   3.28
11/04/2008 21:13:39, 3830, 706,  37.42,  11.36,   3.27
11/04/2008 21:13:39, 3830, 707,  37.39,  11.34,   3.23
11/04/2008 21:13:39, 3830, 708,  37.68,  11.43,   3.26
11/04/2008 21:13:39, 3830, 709,  38.52,  11.69,   3.28
11/04/2008 21:14:40, 3830, 706,  37.42,  11.36,   3.27
11/04/2008 21:14:40, 3830, 707,  37.44,  11.35,   3.23
11/04/2008 21:14:40, 3830, 708,  37.68,  11.43,   3.26
11/04/2008 21:14:40, 3830, 709,  38.52,  11.69,   3.28
11/04/2008 21:15:40, 3830, 706,  37.39,  11.35,   3.27
11/04/2008 21:15:40, 3830, 707,  37.40,  11.34,   3.23
11/04/2008 21:15:40, 3830, 708,  37.70,  11.44,   3.26
11/04/2008 21:15:40, 3830, 709,  38.52,  11.69,   3.28
11/04/2008 21:16:40, 3830, 706,  37.43,  11.36,   3.27
11/04/2008 21:16:40, 3830, 707,  37.44,  11.35,   3.23
11/04/2008 21:16:40, 3830, 708,  37.67,  11.43,   3.26
11/04/2008 21:16:41, 3830, 709,  38.52,  11.69,   3.28
11/04/2008 21:17:39, 3830, 706,  37.44,  11.36,   3.27
11/04/2008 21:17:39, 3830, 707,  37.40,  11.34,   3.23
11/04/2008 21:17:39, 3830, 708,  37.69,  11.43,   3.26
11/04/2008 21:17:39, 3830, 709,  38.53,  11.69,   3.28
11/04/2008 21:18:40, 3830, 706,  37.47,  11.37,   3.27
11/04/2008 21:18:40, 3830, 707,  37.39,  11.33,   3.23
11/04/2008 21:18:40, 3830, 708,  37.67,  11.43,   3.26
11/04/2008 21:18:40, 3830, 709,  38.52,  11.69,   3.28
11/04/2008 21:19:40, 3830, 706,  37.47,  11.37,   3.27
11/04/2008 21:19:40, 3830, 707,  37.34,  11.32,   3.23
11/04/2008 21:19:40, 3830, 708,  37.68,  11.43,   3.26
11/04/2008 21:19:40, 3830, 709,  38.53,  11.69,   3.28
11/04/2008 21:20:39, 3830, 706,  37.46,  11.37,   3.27
11/04/2008 21:20:39, 3830, 707,  37.38,  11.33,   3.23
11/04/2008 21:20:39, 3830, 708,  37.68,  11.43,   3.26
11/04/2008 21:20:39, 3830, 709,  38.53,  11.69,   3.28
11/04/2008 21:21:40, 3830, 706,  37.43,  11.36,   3.27
11/04/2008 21:21:40, 3830, 707,  37.38,  11.33,   3.23
11/04/2008 21:21:40, 3830, 708,  37.69,  11.44,   3.26
11/04/2008 21:21:40, 3830, 709,  38.54,  11.70,   3.28
11/04/2008 21:22:40, 3830, 706,  37.43,  11.36,   3.27
11/04/2008 21:22:40, 3830, 707,  37.43,  11.34,   3.23
11/04/2008 21:22:40, 3830, 708,  37.67,  11.43,   3.26
11/04/2008 21:22:40, 3830, 709,  38.52,  11.69,   3.28
11/04/2008 21:23:39, 3830, 706,  37.43,  11.36,   3.27
11/04/2008 21:23:39, 3830, 707,  37.40,  11.34,   3.23
11/04/2008 21:23:39, 3830, 708,  37.69,  11.43,   3.26
11/04/2008 21:23:40, 3830, 709,  38.53,  11.69,   3.28
11/04/2008 21:24:40, 3830, 706,  37.42,  11.36,   3.27
11/04/2008 21:24:40, 3830, 707,  37.41,  11.34,   3.22
11/04/2008 21:24:40, 3830, 708,  37.68,  11.43,   3.26
11/04/2008 21:24:40, 3830, 709,  38.54,  11.70,   3.27
11/04/2008 21:25:39, 3830, 706,  37.39,  11.35,   3.27
11/04/2008 21:25:39, 3830, 707,  37.37,  11.33,   3.22
11/04/2008 21:25:39, 3830, 708,  37.70,  11.44,   3.26
11/04/2008 21:25:39, 3830, 709,  38.54,  11.70,   3.27
11/04/2008 21:26:40, 3830, 706,  37.43,  11.36,   3.27
11/04/2008 21:26:40, 3830, 707,  37.41,  11.34,   3.22
11/04/2008 21:26:40, 3830, 708,  37.68,  11.43,   3.26
11/04/2008 21:26:40, 3830, 709,  38.54,  11.70,   3.27
11/04/2008 21:27:40, 3830, 706,  37.42,  11.36,   3.27
11/04/2008 21:27:40, 3830, 707,  37.40,  11.33,   3.22
11/04/2008 21:27:40, 3830, 708,  37.70,  11.44,   3.26
11/04/2008 21:27:40, 3830, 709,  38.54,  11.70,   3.27
11/04/2008 21:28:41, 3830, 706,  37.42,  11.36,   3.27
11/04/2008 21:28:41, 3830, 707,  37.41,  11.34,   3.22
11/04/2008 21:28:41, 3830, 708,  37.69,  11.43,   3.25
11/04/2008 21:28:41, 3830, 709,  38.54,  11.70,   3.27
11/04/2008 21:29:39, 3830, 706,  37.42,  11.36,   3.27
11/04/2008 21:29:39, 3830, 707,  37.42,  11.34,   3.22
11/04/2008 21:29:39, 3830, 708,  37.70,  11.44,   3.25
11/04/2008 21:29:39, 3830, 709,  38.55,  11.70,   3.27
11/04/2008 21:30:40, 3830, 706,  37.39,  11.34,   3.27
11/04/2008 21:30:40, 3830, 707,  37.45,  11.35,   3.22
11/04/2008 21:30:40, 3830, 708,  37.69,  11.43,   3.25
11/04/2008 21:30:40, 3830, 709,  38.54,  11.70,   3.27
11/04/2008 21:31:40, 3830, 706,  37.38,  11.34,   3.27
11/04/2008 21:31:40, 3830, 707,  37.44,  11.35,   3.22
11/04/2008 21:31:40, 3830, 708,  37.71,  11.44,   3.25
11/04/2008 21:31:40, 3830, 709,  38.55,  11.70,   3.27
11/04/2008 21:32:39, 3830, 706,  37.41,  11.35,   3.27
11/04/2008 21:32:39, 3830, 707,  37.45,  11.35,   3.22
11/04/2008 21:32:39, 3830, 708,  37.68,  11.43,   3.25
11/04/2008 21:32:39, 3830, 709,  38.54,  11.70,   3.27
11/04/2008 21:33:40, 3830, 706,  37.41,  11.35,   3.27
11/04/2008 21:33:40, 3830, 707,  37.44,  11.35,   3.22
11/04/2008 21:33:40, 3830, 708,  37.70,  11.44,   3.25
11/04/2008 21:33:40, 3830, 709,  38.55,  11.70,   3.27
11/04/2008 21:34:40, 3830, 706,  37.42,  11.35,   3.26
11/04/2008 21:34:40, 3830, 707,  37.45,  11.35,   3.22
11/04/2008 21:34:40, 3830, 708,  37.69,  11.43,   3.25
11/04/2008 21:34:40, 3830, 709,  38.55,  11.70,   3.27
11/04/2008 21:35:39, 3830, 706,  37.44,  11.36,   3.26
11/04/2008 21:35:39, 3830, 707,  37.45,  11.35,   3.22
11/04/2008 21:35:39, 3830, 708,  37.71,  11.44,   3.25
11/04/2008 21:35:39, 3830, 709,  38.56,  11.70,   3.27
11/04/2008 21:36:40, 3830, 706,  37.44,  11.36,   3.26
11/04/2008 21:36:40, 3830, 707,  37.46,  11.35,   3.22
11/04/2008 21:36:40, 3830, 708,  37.70,  11.43,   3.25
11/04/2008 21:36:40, 3830, 709,  38.55,  11.70,   3.27
11/04/2008 21:37:40, 3830, 706,  37.45,  11.36,   3.26
11/04/2008 21:37:40, 3830, 707,  37.43,  11.34,   3.22
11/04/2008 21:37:40, 3830, 708,  37.71,  11.44,   3.25
11/04/2008 21:37:40, 3830, 709,  38.56,  11.70,   3.27
11/04/2008 21:38:41, 3830, 706,  37.46,  11.37,   3.26
11/04/2008 21:38:41, 3830, 707,  37.43,  11.34,   3.22
11/04/2008 21:38:41, 3830, 708,  37.70,  11.44,   3.25
11/04/2008 21:38:41, 3830, 709,  38.55,  11.70,   3.27
11/04/2008 21:39:39, 3830, 706,  37.43,  11.36,   3.26
11/04/2008 21:39:39, 3830, 707,  37.40,  11.34,   3.22
11/04/2008 21:39:39, 3830, 708,  37.71,  11.44,   3.25
11/04/2008 21:39:39, 3830, 709,  38.56,  11.70,   3.27
11/04/2008 21:40:39, 3830, 706,  37.47,  11.37,   3.26
11/04/2008 21:40:39, 3830, 707,  37.42,  11.34,   3.22
11/04/2008 21:40:39, 3830, 708,  37.70,  11.43,   3.25
11/04/2008 21:40:40, 3830, 709,  38.56,  11.70,   3.27
11/04/2008 21:41:40, 3830, 706,  37.45,  11.36,   3.26
11/04/2008 21:41:40, 3830, 707,  37.41,  11.34,   3.22
11/04/2008 21:41:40, 3830, 708,  37.71,  11.44,   3.25
11/04/2008 21:41:40, 3830, 709,  38.57,  11.70,   3.27
11/04/2008 21:42:39, 3830, 706,  37.46,  11.37,   3.26
11/04/2008 21:42:39, 3830, 707,  37.41,  11.34,   3.22
11/04/2008 21:42:39, 3830, 708,  37.70,  11.43,   3.25
11/04/2008 21:42:39, 3830, 709,  38.56,  11.70,   3.27
11/04/2008 21:43:40, 3830, 706,  37.42,  11.35,   3.26
11/04/2008 21:43:40, 3830, 707,  37.40,  11.33,   3.22
11/04/2008 21:43:40, 3830, 708,  37.71,  11.44,   3.25
11/04/2008 21:43:40, 3830, 709,  38.57,  11.71,   3.27
11/04/2008 21:44:40, 3830, 706,  37.43,  11.36,   3.26
11/04/2008 21:44:40, 3830, 707,  37.40,  11.33,   3.22
11/04/2008 21:44:40, 3830, 708,  37.70,  11.43,   3.25
11/04/2008 21:44:40, 3830, 709,  38.56,  11.70,   3.27
11/04/2008 21:45:39, 3830, 706,  37.48,  11.37,   3.26
11/04/2008 21:45:39, 3830, 707,  37.38,  11.33,   3.21
11/04/2008 21:45:39, 3830, 708,  37.72,  11.44,   3.25
11/04/2008 21:45:39, 3830, 709,  38.57,  11.70,   3.27
11/04/2008 21:46:39, 3830, 706,  37.47,  11.37,   3.26
11/04/2008 21:46:40, 3830, 707,  37.39,  11.33,   3.22
11/04/2008 21:46:40, 3830, 708,  37.70,  11.44,   3.25
11/04/2008 21:46:40, 3830, 709,  38.57,  11.70,   3.27
11/04/2008 21:47:40, 3830, 706,  37.47,  11.37,   3.26
11/04/2008 21:47:40, 3830, 707,  37.40,  11.33,   3.22
11/04/2008 21:47:40, 3830, 708,  37.71,  11.44,   3.25
11/04/2008 21:47:40, 3830, 709,  38.57,  11.70,   3.27
11/04/2008 21:48:40, 3830, 706,  37.48,  11.37,   3.26
11/04/2008 21:48:40, 3830, 707,  37.42,  11.34,   3.21
11/04/2008 21:48:40, 3830, 708,  37.71,  11.44,   3.25
11/04/2008 21:48:40, 3830, 709,  38.56,  11.70,   3.27
11/04/2008 21:49:39, 3830, 706,  37.44,  11.36,   3.26
11/04/2008 21:49:39, 3830, 707,  37.40,  11.33,   3.21
11/04/2008 21:49:39, 3830, 708,  37.72,  11.44,   3.25
11/04/2008 21:49:39, 3830, 709,  38.58,  11.71,   3.27
11/04/2008 21:50:40, 3830, 706,  37.39,  11.34,   3.26
11/04/2008 21:50:40, 3830, 707,  37.41,  11.34,   3.21
11/04/2008 21:50:40, 3830, 708,  37.71,  11.44,   3.25
11/04/2008 21:50:40, 3830, 709,  38.57,  11.70,   3.27
11/04/2008 21:51:40, 3830, 706,  37.39,  11.34,   3.26
11/04/2008 21:51:40, 3830, 707,  37.41,  11.34,   3.21
11/04/2008 21:51:40, 3830, 708,  37.73,  11.44,   3.25
11/04/2008 21:51:40, 3830, 709,  38.58,  11.71,   3.26
11/04/2008 21:52:39, 3830, 706,  37.40,  11.35,   3.26
11/04/2008 21:52:39, 3830, 707,  37.43,  11.34,   3.21
11/04/2008 21:52:39, 3830, 708,  37.71,  11.44,   3.25
11/04/2008 21:52:39, 3830, 709,  38.57,  11.70,   3.26
11/04/2008 21:53:40, 3830, 706,  37.40,  11.35,   3.26
11/04/2008 21:53:40, 3830, 707,  37.40,  11.33,   3.21
11/04/2008 21:53:40, 3830, 708,  37.72,  11.44,   3.25
11/04/2008 21:53:40, 3830, 709,  38.59,  11.71,   3.26
11/04/2008 21:54:40, 3830, 706,  37.41,  11.35,   3.26
11/04/2008 21:54:40, 3830, 707,  37.40,  11.33,   3.21
11/04/2008 21:54:40, 3830, 708,  37.71,  11.44,   3.25
11/04/2008 21:54:40, 3830, 709,  38.58,  11.71,   3.26
11/04/2008 21:55:39, 3830, 706,  37.44,  11.36,   3.26
11/04/2008 21:55:39, 3830, 707,  37.39,  11.33,   3.21
11/04/2008 21:55:39, 3830, 708,  37.73,  11.44,   3.24
11/04/2008 21:55:39, 3830, 709,  38.59,  11.71,   3.26
11/04/2008 21:56:40, 3830, 706,  37.45,  11.36,   3.26
11/04/2008 21:56:40, 3830, 707,  37.42,  11.34,   3.21
11/04/2008 21:56:40, 3830, 708,  37.71,  11.44,   3.24
11/04/2008 21:56:40, 3830, 709,  38.58,  11.71,   3.26
11/04/2008 21:57:39, 3830, 706,  37.46,  11.36,   3.26
11/04/2008 21:57:39, 3830, 707,  37.41,  11.34,   3.21
11/04/2008 21:57:39, 3830, 708,  37.72,  11.44,   3.24
11/04/2008 21:57:39, 3830, 709,  38.59,  11.71,   3.26
11/04/2008 21:58:40, 3830, 706,  37.48,  11.37,   3.26
11/04/2008 21:58:40, 3830, 707,  37.41,  11.34,   3.21
11/04/2008 21:58:40, 3830, 708,  37.71,  11.44,   3.24
11/04/2008 21:58:40, 3830, 709,  38.59,  11.71,   3.26
11/04/2008 21:59:40, 3830, 706,  37.49,  11.37,   3.26
11/04/2008 21:59:40, 3830, 707,  37.41,  11.34,   3.21
11/04/2008 21:59:40, 3830, 708,  37.73,  11.44,   3.24
11/04/2008 21:59:40, 3830, 709,  38.59,  11.71,   3.26
11/04/2008 22:00:39, 3830, 706,  37.44,  11.36,   3.26
11/04/2008 22:00:39, 3830, 707,  37.42,  11.34,   3.21
11/04/2008 22:00:39, 3830, 708,  37.72,  11.44,   3.24
11/04/2008 22:00:39, 3830, 709,  38.58,  11.71,   3.26
11/04/2008 22:01:40, 3830, 706,  37.41,  11.35,   3.25
11/04/2008 22:01:40, 3830, 707,  37.42,  11.34,   3.21
11/04/2008 22:01:40, 3830, 708,  37.72,  11.44,   3.24
11/04/2008 22:01:40, 3830, 709,  38.59,  11.71,   3.26
11/04/2008 22:02:40, 3830, 706,  37.45,  11.36,   3.25
11/04/2008 22:02:40, 3830, 707,  37.45,  11.35,   3.21
11/04/2008 22:02:40, 3830, 708,  37.72,  11.44,   3.24
11/04/2008 22:02:40, 3830, 709,  38.59,  11.71,   3.26
11/04/2008 22:03:39, 3830, 706,  37.42,  11.35,   3.25
11/04/2008 22:03:39, 3830, 707,  37.42,  11.34,   3.21
11/04/2008 22:03:39, 3830, 708,  37.74,  11.44,   3.24
11/04/2008 22:03:39, 3830, 709,  38.60,  11.71,   3.26
11/04/2008 22:04:40, 3830, 706,  37.45,  11.36,   3.25
11/04/2008 22:04:40, 3830, 707,  37.44,  11.34,   3.21
11/04/2008 22:04:40, 3830, 708,  37.72,  11.44,   3.24
11/04/2008 22:04:40, 3830, 709,  38.59,  11.71,   3.26
11/04/2008 22:05:40, 3830, 706,  37.44,  11.36,   3.25
11/04/2008 22:05:40, 3830, 707,  37.45,  11.35,   3.21
11/04/2008 22:05:40, 3830, 708,  37.73,  11.44,   3.24
11/04/2008 22:05:40, 3830, 709,  38.61,  11.71,   3.26
11/04/2008 22:06:39, 3830, 706,  37.42,  11.35,   3.25
11/04/2008 22:06:39, 3830, 707,  37.46,  11.35,   3.21
11/04/2008 22:06:39, 3830, 708,  37.72,  11.44,   3.24
11/04/2008 22:06:39, 3830, 709,  38.60,  11.71,   3.26
11/04/2008 22:07:40, 3830, 706,  37.42,  11.35,   3.25
11/04/2008 22:07:40, 3830, 707,  37.47,  11.35,   3.20
11/04/2008 22:07:40, 3830, 708,  37.74,  11.44,   3.24
11/04/2008 22:07:40, 3830, 709,  38.61,  11.71,   3.26
11/04/2008 22:08:40, 3830, 706,  37.40,  11.34,   3.25
11/04/2008 22:08:40, 3830, 707,  37.47,  11.35,   3.20
11/04/2008 22:08:40, 3830, 708,  37.72,  11.44,   3.24
11/04/2008 22:08:40, 3830, 709,  38.60,  11.71,   3.25
11/04/2008 22:09:39, 3830, 706,  37.38,  11.34,   3.25
11/04/2008 22:09:39, 3830, 707,  37.47,  11.35,   3.20
11/04/2008 22:09:39, 3830, 708,  37.74,  11.44,   3.24
11/04/2008 22:09:40, 3830, 709,  38.61,  11.71,   3.25
11/04/2008 22:10:40, 3830, 706,  37.40,  11.34,   3.25
11/04/2008 22:10:40, 3830, 707,  37.49,  11.36,   3.20
11/04/2008 22:10:40, 3830, 708,  37.73,  11.44,   3.24
11/04/2008 22:10:40, 3830, 709,  38.60,  11.71,   3.25
11/04/2008 22:11:39, 3830, 706,  37.40,  11.34,   3.25
11/04/2008 22:11:39, 3830, 707,  37.47,  11.35,   3.20
11/04/2008 22:11:39, 3830, 708,  37.74,  11.44,   3.23
11/04/2008 22:11:39, 3830, 709,  38.61,  11.71,   3.25
11/04/2008 22:12:40, 3830, 706,  37.38,  11.34,   3.25
11/04/2008 22:12:40, 3830, 707,  37.47,  11.35,   3.20
11/04/2008 22:12:40, 3830, 708,  37.73,  11.44,   3.23
11/04/2008 22:12:40, 3830, 709,  38.61,  11.71,   3.25
11/04/2008 22:13:40, 3830, 706,  37.38,  11.34,   3.24
11/04/2008 22:13:40, 3830, 707,  37.48,  11.35,   3.20
11/04/2008 22:13:40, 3830, 708,  37.75,  11.44,   3.23
11/04/2008 22:13:40, 3830, 709,  38.62,  11.71,   3.25
11/04/2008 22:14:39, 3830, 706,  37.40,  11.34,   3.24
11/04/2008 22:14:39, 3830, 707,  37.48,  11.35,   3.20
11/04/2008 22:14:39, 3830, 708,  37.73,  11.44,   3.23
11/04/2008 22:14:39, 3830, 709,  38.62,  11.71,   3.25
11/04/2008 22:15:40, 3830, 706,  37.39,  11.34,   3.24
11/04/2008 22:15:40, 3830, 707,  37.45,  11.34,   3.20
11/04/2008 22:15:40, 3830, 708,  37.75,  11.44,   3.23
11/04/2008 22:15:40, 3830, 709,  38.63,  11.72,   3.25
11/04/2008 22:16:40, 3830, 706,  37.42,  11.35,   3.24
11/04/2008 22:16:40, 3830, 707,  37.47,  11.35,   3.20
11/04/2008 22:16:40, 3830, 708,  37.74,  11.44,   3.23
11/04/2008 22:16:40, 3830, 709,  38.61,  11.71,   3.25
11/04/2008 22:17:39, 3830, 706,  37.38,  11.33,   3.24
11/04/2008 22:17:39, 3830, 707,  37.44,  11.34,   3.20
11/04/2008 22:17:39, 3830, 708,  37.75,  11.44,   3.23
11/04/2008 22:17:39, 3830, 709,  38.62,  11.71,   3.25
11/04/2008 22:18:39, 3830, 706,  37.42,  11.35,   3.24
11/04/2008 22:18:39, 3830, 707,  37.46,  11.35,   3.19
11/04/2008 22:18:39, 3830, 708,  37.74,  11.44,   3.23
11/04/2008 22:18:40, 3830, 709,  38.61,  11.71,   3.25
11/04/2008 22:19:40, 3830, 706,  37.41,  11.34,   3.24
11/04/2008 22:19:40, 3830, 707,  37.45,  11.34,   3.19
11/04/2008 22:19:40, 3830, 708,  37.75,  11.44,   3.23
11/04/2008 22:19:40, 3830, 709,  38.63,  11.72,   3.24
11/04/2008 22:20:40, 3830, 706,  37.42,  11.35,   3.24
11/04/2008 22:20:40, 3830, 707,  37.45,  11.34,   3.19
11/04/2008 22:20:40, 3830, 708,  37.74,  11.44,   3.23
11/04/2008 22:20:40, 3830, 709,  38.63,  11.71,   3.24
11/04/2008 22:21:39, 3830, 706,  37.39,  11.34,   3.24
11/04/2008 22:21:39, 3830, 707,  37.44,  11.34,   3.19
11/04/2008 22:21:39, 3830, 708,  37.75,  11.44,   3.22
11/04/2008 22:21:39, 3830, 709,  38.63,  11.71,   3.24
11/04/2008 22:22:40, 3830, 706,  37.39,  11.34,   3.24
11/04/2008 22:22:40, 3830, 707,  37.47,  11.35,   3.19
11/04/2008 22:22:40, 3830, 708,  37.75,  11.44,   3.22
11/04/2008 22:22:40, 3830, 709,  38.62,  11.71,   3.24
11/04/2008 22:23:40, 3830, 706,  37.36,  11.33,   3.24
11/04/2008 22:23:40, 3830, 707,  37.46,  11.34,   3.19
11/04/2008 22:23:40, 3830, 708,  37.76,  11.45,   3.22
11/04/2008 22:23:40, 3830, 709,  38.63,  11.71,   3.24
11/04/2008 22:24:39, 3830, 706,  37.32,  11.32,   3.23
11/04/2008 22:24:39, 3830, 707,  37.47,  11.35,   3.19
11/04/2008 22:24:40, 3830, 708,  37.75,  11.44,   3.22
11/04/2008 22:24:40, 3830, 709,  38.62,  11.71,   3.24
11/04/2008 22:25:40, 3830, 706,  37.37,  11.33,   3.23
11/04/2008 22:25:40, 3830, 707,  37.45,  11.34,   3.19
11/04/2008 22:25:40, 3830, 708,  37.76,  11.45,   3.22
11/04/2008 22:25:40, 3830, 709,  38.64,  11.72,   3.24
11/04/2008 22:26:39, 3830, 706,  37.31,  11.31,   3.23
11/04/2008 22:26:39, 3830, 707,  37.45,  11.34,   3.19
11/04/2008 22:26:39, 3830, 708,  37.76,  11.44,   3.22
11/04/2008 22:26:39, 3830, 709,  38.63,  11.71,   3.24
11/04/2008 22:27:40, 3830, 706,  37.30,  11.31,   3.23
11/04/2008 22:27:40, 3830, 707,  37.44,  11.34,   3.19
11/04/2008 22:27:40, 3830, 708,  37.76,  11.44,   3.22
11/04/2008 22:27:40, 3830, 709,  38.63,  11.72,   3.24
11/04/2008 22:28:40, 3830, 706,  37.35,  11.32,   3.23
11/04/2008 22:28:40, 3830, 707,  37.45,  11.34,   3.19
11/04/2008 22:28:40, 3830, 708,  37.75,  11.44,   3.22
11/04/2008 22:28:40, 3830, 709,  38.64,  11.72,   3.24
11/04/2008 22:29:39, 3830, 706,  37.35,  11.32,   3.23
11/04/2008 22:29:39, 3830, 707,  37.45,  11.34,   3.19
11/04/2008 22:29:39, 3830, 708,  37.77,  11.45,   3.22
11/04/2008 22:29:39, 3830, 709,  38.63,  11.71,   3.24
11/04/2008 22:30:40, 3830, 706,  37.38,  11.33,   3.23
11/04/2008 22:30:40, 3830, 707,  37.46,  11.34,   3.18
11/04/2008 22:30:40, 3830, 708,  37.75,  11.44,   3.22
11/04/2008 22:30:40, 3830, 709,  38.63,  11.71,   3.24
11/04/2008 22:31:40, 3830, 706,  37.37,  11.33,   3.23
11/04/2008 22:31:40, 3830, 707,  37.44,  11.34,   3.18
11/04/2008 22:31:40, 3830, 708,  37.77,  11.45,   3.22
11/04/2008 22:31:40, 3830, 709,  38.64,  11.72,   3.24
11/04/2008 22:32:39, 3830, 706,  37.37,  11.33,   3.23
11/04/2008 22:32:39, 3830, 707,  37.45,  11.34,   3.18
11/04/2008 22:32:39, 3830, 708,  37.75,  11.44,   3.22
11/04/2008 22:32:40, 3830, 709,  38.64,  11.72,   3.24
11/04/2008 22:33:40, 3830, 706,  37.40,  11.34,   3.23
11/04/2008 22:33:40, 3830, 707,  37.46,  11.34,   3.18
11/04/2008 22:33:40, 3830, 708,  37.77,  11.45,   3.22
11/04/2008 22:33:40, 3830, 709,  38.64,  11.72,   3.24
11/04/2008 22:34:39, 3830, 706,  37.39,  11.33,   3.23
11/04/2008 22:34:39, 3830, 707,  37.47,  11.35,   3.18
11/04/2008 22:34:39, 3830, 708,  37.75,  11.44,   3.22
11/04/2008 22:34:39, 3830, 709,  38.64,  11.72,   3.24
11/04/2008 22:35:40, 3830, 706,  37.34,  11.32,   3.23
11/04/2008 22:35:40, 3830, 707,  37.46,  11.34,   3.18
11/04/2008 22:35:40, 3830, 708,  37.76,  11.44,   3.22
11/04/2008 22:35:40, 3830, 709,  38.65,  11.72,   3.24
11/04/2008 22:36:40, 3830, 706,  37.30,  11.31,   3.23
11/04/2008 22:36:40, 3830, 707,  37.48,  11.35,   3.18
11/04/2008 22:36:40, 3830, 708,  37.75,  11.44,   3.22
11/04/2008 22:36:40, 3830, 709,  38.64,  11.72,   3.24
11/04/2008 22:37:39, 3830, 706,  37.30,  11.31,   3.23
11/04/2008 22:37:39, 3830, 707,  37.48,  11.35,   3.18
11/04/2008 22:37:39, 3830, 708,  37.77,  11.45,   3.22
11/04/2008 22:37:39, 3830, 709,  38.65,  11.72,   3.24
11/04/2008 22:38:40, 3830, 706,  37.27,  11.30,   3.23
11/04/2008 22:38:40, 3830, 707,  37.50,  11.35,   3.18
11/04/2008 22:38:40, 3830, 708,  37.76,  11.44,   3.22
11/04/2008 22:38:40, 3830, 709,  38.64,  11.72,   3.23
11/04/2008 22:39:40, 3830, 706,  37.26,  11.30,   3.23
11/04/2008 22:39:40, 3830, 707,  37.48,  11.35,   3.18
11/04/2008 22:39:40, 3830, 708,  37.77,  11.45,   3.22
11/04/2008 22:39:40, 3830, 709,  38.65,  11.72,   3.23
11/04/2008 22:40:39, 3830, 706,  37.30,  11.31,   3.23
11/04/2008 22:40:39, 3830, 707,  37.50,  11.36,   3.18
11/04/2008 22:40:39, 3830, 708,  37.76,  11.44,   3.22
11/04/2008 22:40:39, 3830, 709,  38.64,  11.72,   3.23
11/04/2008 22:41:39, 3830, 706,  37.30,  11.31,   3.23
11/04/2008 22:41:39, 3830, 707,  37.50,  11.36,   3.18
11/04/2008 22:41:40, 3830, 708,  37.78,  11.45,   3.22
11/04/2008 22:41:40, 3830, 709,  38.66,  11.72,   3.23
11/04/2008 22:42:40, 3830, 706,  37.34,  11.32,   3.23
11/04/2008 22:42:40, 3830, 707,  37.50,  11.35,   3.18
11/04/2008 22:42:40, 3830, 708,  37.76,  11.44,   3.21
11/04/2008 22:42:40, 3830, 709,  38.65,  11.72,   3.23
11/04/2008 22:43:39, 3830, 706,  37.34,  11.32,   3.23
11/04/2008 22:43:39, 3830, 707,  37.48,  11.35,   3.18
11/04/2008 22:43:39, 3830, 708,  37.77,  11.45,   3.21
11/04/2008 22:43:39, 3830, 709,  38.65,  11.72,   3.23
11/04/2008 22:44:40, 3830, 706,  37.37,  11.33,   3.23
11/04/2008 22:44:40, 3830, 707,  37.47,  11.35,   3.18
11/04/2008 22:44:40, 3830, 708,  37.76,  11.44,   3.21
11/04/2008 22:44:40, 3830, 709,  38.65,  11.72,   3.23
11/04/2008 22:45:40, 3830, 706,  37.34,  11.32,   3.23
11/04/2008 22:45:40, 3830, 707,  37.48,  11.35,   3.18
11/04/2008 22:45:40, 3830, 708,  37.77,  11.45,   3.21
11/04/2008 22:45:40, 3830, 709,  38.65,  11.72,   3.23
11/04/2008 22:46:39, 3830, 706,  37.30,  11.31,   3.23
11/04/2008 22:46:39, 3830, 707,  37.51,  11.36,   3.18
11/04/2008 22:46:39, 3830, 708,  37.77,  11.45,   3.21
11/04/2008 22:46:39, 3830, 709,  38.65,  11.72,   3.23
11/04/2008 22:47:40, 3830, 706,  37.30,  11.31,   3.23
11/04/2008 22:47:40, 3830, 707,  37.50,  11.35,   3.18
11/04/2008 22:47:40, 3830, 708,  37.78,  11.45,   3.22
11/04/2008 22:47:40, 3830, 709,  38.66,  11.72,   3.23
11/04/2008 22:48:40, 3830, 706,  37.32,  11.31,   3.23
11/04/2008 22:48:40, 3830, 707,  37.50,  11.35,   3.18
11/04/2008 22:48:40, 3830, 708,  37.77,  11.45,   3.21
11/04/2008 22:48:40, 3830, 709,  38.64,  11.72,   3.23
11/04/2008 22:49:39, 3830, 706,  37.33,  11.32,   3.23
11/04/2008 22:49:39, 3830, 707,  37.49,  11.35,   3.18
11/04/2008 22:49:39, 3830, 708,  37.78,  11.45,   3.22
11/04/2008 22:49:39, 3830, 709,  38.66,  11.72,   3.23
11/04/2008 22:50:40, 3830, 706,  37.34,  11.32,   3.23
11/04/2008 22:50:40, 3830, 707,  37.49,  11.35,   3.18
11/04/2008 22:50:40, 3830, 708,  37.77,  11.45,   3.22
11/04/2008 22:50:40, 3830, 709,  38.65,  11.72,   3.23
11/04/2008 22:51:39, 3830, 706,  37.34,  11.32,   3.23
11/04/2008 22:51:39, 3830, 707,  37.49,  11.35,   3.18
11/04/2008 22:51:39, 3830, 708,  37.77,  11.45,   3.22
11/04/2008 22:51:39, 3830, 709,  38.66,  11.72,   3.23
11/04/2008 22:52:40, 3830, 706,  37.38,  11.33,   3.23
11/04/2008 22:52:40, 3830, 707,  37.49,  11.35,   3.18
11/04/2008 22:52:40, 3830, 708,  37.76,  11.44,   3.22
11/04/2008 22:52:40, 3830, 709,  38.64,  11.72,   3.23
11/04/2008 22:53:40, 3830, 706,  37.35,  11.32,   3.23
11/04/2008 22:53:40, 3830, 707,  37.48,  11.35,   3.18
11/04/2008 22:53:40, 3830, 708,  37.77,  11.45,   3.22
11/04/2008 22:53:40, 3830, 709,  38.66,  11.72,   3.23
11/04/2008 22:54:39, 3830, 706,  37.39,  11.33,   3.23
11/04/2008 22:54:39, 3830, 707,  37.47,  11.35,   3.18
11/04/2008 22:54:39, 3830, 708,  37.77,  11.45,   3.22
11/04/2008 22:54:39, 3830, 709,  38.66,  11.72,   3.24
11/04/2008 22:55:40, 3830, 706,  37.37,  11.33,   3.23
11/04/2008 22:55:40, 3830, 707,  37.46,  11.34,   3.18
11/04/2008 22:55:40, 3830, 708,  37.78,  11.45,   3.22
11/04/2008 22:55:40, 3830, 709,  38.66,  11.72,   3.24
11/04/2008 22:56:40, 3830, 706,  37.37,  11.33,   3.23
11/04/2008 22:56:40, 3830, 707,  37.47,  11.35,   3.18
11/04/2008 22:56:40, 3830, 708,  37.76,  11.44,   3.22
11/04/2008 22:56:40, 3830, 709,  38.65,  11.72,   3.24
11/04/2008 22:57:39, 3830, 706,  37.34,  11.32,   3.23
11/04/2008 22:57:39, 3830, 707,  37.45,  11.34,   3.18
11/04/2008 22:57:39, 3830, 708,  37.78,  11.45,   3.22
11/04/2008 22:57:40, 3830, 709,  38.66,  11.72,   3.24
11/04/2008 22:58:40, 3830, 706,  37.37,  11.33,   3.23
11/04/2008 22:58:40, 3830, 707,  37.46,  11.34,   3.18
11/04/2008 22:58:40, 3830, 708,  37.77,  11.45,   3.22
11/04/2008 22:58:40, 3830, 709,  38.66,  11.72,   3.24
11/04/2008 22:59:40, 3830, 706,  37.35,  11.32,   3.23
11/04/2008 22:59:40, 3830, 707,  37.44,  11.34,   3.18
11/04/2008 22:59:40, 3830, 708,  37.78,  11.45,   3.22
11/04/2008 22:59:40, 3830, 709,  38.66,  11.72,   3.24
11/04/2008 23:00:39, 3830, 706,  37.38,  11.33,   3.23
11/04/2008 23:00:39, 3830, 707,  37.45,  11.34,   3.18
11/04/2008 23:00:39, 3830, 708,  37.77,  11.45,   3.22
11/04/2008 23:00:39, 3830, 709,  38.66,  11.72,   3.24
11/04/2008 23:01:40, 3830, 706,  37.36,  11.33,   3.23
11/04/2008 23:01:40, 3830, 707,  37.44,  11.34,   3.18
11/04/2008 23:01:40, 3830, 708,  37.77,  11.45,   3.22
11/04/2008 23:01:40, 3830, 709,  38.67,  11.73,   3.24
11/04/2008 23:02:40, 3830, 706,  37.38,  11.33,   3.23
11/04/2008 23:02:40, 3830, 707,  37.45,  11.34,   3.18
11/04/2008 23:02:40, 3830, 708,  37.76,  11.44,   3.22
11/04/2008 23:02:40, 3830, 709,  38.66,  11.72,   3.24
11/04/2008 23:03:39, 3830, 706,  37.35,  11.32,   3.23
11/04/2008 23:03:39, 3830, 707,  37.46,  11.34,   3.18
11/04/2008 23:03:39, 3830, 708,  37.78,  11.45,   3.22
11/04/2008 23:03:39, 3830, 709,  38.66,  11.72,   3.24
11/04/2008 23:04:39, 3830, 706,  37.38,  11.33,   3.23
11/04/2008 23:04:39, 3830, 707,  37.48,  11.35,   3.18
11/04/2008 23:04:39, 3830, 708,  37.77,  11.45,   3.22
11/04/2008 23:04:40, 3830, 709,  38.67,  11.73,   3.24
11/04/2008 23:05:40, 3830, 706,  37.34,  11.32,   3.23
11/04/2008 23:05:40, 3830, 707,  37.46,  11.34,   3.18
11/04/2008 23:05:40, 3830, 708,  37.77,  11.45,   3.22
11/04/2008 23:05:40, 3830, 709,  38.67,  11.73,   3.24
11/04/2008 23:06:40, 3830, 706,  37.36,  11.33,   3.23
11/04/2008 23:06:40, 3830, 707,  37.47,  11.35,   3.18
11/04/2008 23:06:40, 3830, 708,  37.78,  11.45,   3.22
11/04/2008 23:06:40, 3830, 709,  38.66,  11.72,   3.24
11/04/2008 23:07:39, 3830, 706,  37.36,  11.33,   3.23
11/04/2008 23:07:39, 3830, 707,  37.46,  11.34,   3.18
11/04/2008 23:07:39, 3830, 708,  37.78,  11.45,   3.22
11/04/2008 23:07:39, 3830, 709,  38.67,  11.73,   3.24
11/04/2008 23:08:40, 3830, 706,  37.36,  11.33,   3.23
11/04/2008 23:08:40, 3830, 707,  37.47,  11.35,   3.18
11/04/2008 23:08:40, 3830, 708,  37.77,  11.45,   3.22
11/04/2008 23:08:40, 3830, 709,  38.67,  11.73,   3.24
11/04/2008 23:09:40, 3830, 706,  37.33,  11.32,   3.23
11/04/2008 23:09:40, 3830, 707,  37.46,  11.34,   3.18
11/04/2008 23:09:40, 3830, 708,  37.78,  11.45,   3.22
11/04/2008 23:09:40, 3830, 709,  38.68,  11.73,   3.24
11/04/2008 23:10:39, 3830, 706,  37.32,  11.32,   3.23
11/04/2008 23:10:39, 3830, 707,  37.48,  11.35,   3.18
11/04/2008 23:10:39, 3830, 708,  37.76,  11.45,   3.22
11/04/2008 23:10:39, 3830, 709,  38.67,  11.72,   3.24
11/04/2008 23:11:40, 3830, 706,  37.32,  11.32,   3.24
11/04/2008 23:11:40, 3830, 707,  37.45,  11.34,   3.18
11/04/2008 23:11:40, 3830, 708,  37.78,  11.45,   3.22
11/04/2008 23:11:40, 3830, 709,  38.68,  11.73,   3.24
11/04/2008 23:12:40, 3830, 706,  37.37,  11.33,   3.23
11/04/2008 23:12:40, 3830, 707,  37.44,  11.34,   3.18
11/04/2008 23:12:40, 3830, 708,  37.77,  11.45,   3.22
11/04/2008 23:12:40, 3830, 709,  38.67,  11.73,   3.24
11/04/2008 23:13:39, 3830, 706,  37.35,  11.33,   3.23
11/04/2008 23:13:39, 3830, 707,  37.44,  11.34,   3.18
11/04/2008 23:13:39, 3830, 708,  37.79,  11.45,   3.22
11/04/2008 23:13:39, 3830, 709,  38.68,  11.73,   3.24
11/04/2008 23:14:40, 3830, 706,  37.36,  11.33,   3.24
11/04/2008 23:14:40, 3830, 707,  37.46,  11.34,   3.18
11/04/2008 23:14:40, 3830, 708,  37.77,  11.45,   3.22
11/04/2008 23:14:40, 3830, 709,  38.68,  11.73,   3.24
11/04/2008 23:15:39, 3830, 706,  37.33,  11.32,   3.24
11/04/2008 23:15:39, 3830, 707,  37.42,  11.33,   3.19
11/04/2008 23:15:39, 3830, 708,  37.79,  11.45,   3.22
11/04/2008 23:15:39, 3830, 709,  38.67,  11.73,   3.24
11/04/2008 23:16:40, 3830, 706,  37.31,  11.31,   3.24
11/04/2008 23:16:40, 3830, 707,  37.44,  11.34,   3.19
11/04/2008 23:16:40, 3830, 708,  37.77,  11.45,   3.22
11/04/2008 23:16:40, 3830, 709,  38.67,  11.73,   3.24
11/04/2008 23:17:40, 3830, 706,  37.32,  11.32,   3.24
11/04/2008 23:17:40, 3830, 707,  37.42,  11.33,   3.19
11/04/2008 23:17:40, 3830, 708,  37.78,  11.45,   3.22
11/04/2008 23:17:40, 3830, 709,  38.68,  11.73,   3.24
11/04/2008 23:18:39, 3830, 706,  37.33,  11.32,   3.24
11/04/2008 23:18:39, 3830, 707,  37.44,  11.34,   3.19
11/04/2008 23:18:39, 3830, 708,  37.78,  11.45,   3.22
11/04/2008 23:18:39, 3830, 709,  38.67,  11.73,   3.24
11/04/2008 23:19:40, 3830, 706,  37.33,  11.32,   3.24
11/04/2008 23:19:40, 3830, 707,  37.42,  11.33,   3.19
11/04/2008 23:19:40, 3830, 708,  37.79,  11.45,   3.22
11/04/2008 23:19:40, 3830, 709,  38.69,  11.73,   3.24
11/04/2008 23:20:40, 3830, 706,  37.35,  11.32,   3.24
11/04/2008 23:20:40, 3830, 707,  37.41,  11.33,   3.19
11/04/2008 23:20:40, 3830, 708,  37.78,  11.45,   3.22
11/04/2008 23:20:40, 3830, 709,  38.68,  11.73,   3.24
11/04/2008 23:21:39, 3830, 706,  37.32,  11.32,   3.24
11/04/2008 23:21:39, 3830, 707,  37.40,  11.33,   3.19
11/04/2008 23:21:39, 3830, 708,  37.79,  11.45,   3.22
11/04/2008 23:21:39, 3830, 709,  38.69,  11.73,   3.24
11/04/2008 23:22:39, 3830, 706,  37.35,  11.32,   3.24
11/04/2008 23:22:39, 3830, 707,  37.41,  11.33,   3.19
11/04/2008 23:22:40, 3830, 708,  37.78,  11.45,   3.22
11/04/2008 23:22:40, 3830, 709,  38.68,  11.73,   3.24
11/04/2008 23:23:40, 3830, 706,  37.36,  11.33,   3.24
11/04/2008 23:23:40, 3830, 707,  37.40,  11.33,   3.19
11/04/2008 23:23:40, 3830, 708,  37.80,  11.46,   3.22
11/04/2008 23:23:40, 3830, 709,  38.69,  11.73,   3.24
11/04/2008 23:24:39, 3830, 706,  37.40,  11.34,   3.24
11/04/2008 23:24:39, 3830, 707,  37.41,  11.33,   3.19
11/04/2008 23:24:39, 3830, 708,  37.78,  11.45,   3.22
11/04/2008 23:24:39, 3830, 709,  38.69,  11.73,   3.24
11/04/2008 23:25:40, 3830, 706,  37.37,  11.33,   3.24
11/04/2008 23:25:40, 3830, 707,  37.41,  11.33,   3.19
11/04/2008 23:25:40, 3830, 708,  37.79,  11.45,   3.22
11/04/2008 23:25:40, 3830, 709,  38.69,  11.73,   3.24
11/04/2008 23:26:40, 3830, 706,  37.38,  11.33,   3.24
11/04/2008 23:26:40, 3830, 707,  37.42,  11.33,   3.19
11/04/2008 23:26:40, 3830, 708,  37.79,  11.45,   3.22
11/04/2008 23:26:40, 3830, 709,  38.68,  11.73,   3.24
11/04/2008 23:27:39, 3830, 706,  37.37,  11.33,   3.24
11/04/2008 23:27:39, 3830, 707,  37.43,  11.33,   3.19
11/04/2008 23:27:39, 3830, 708,  37.78,  11.45,   3.22
11/04/2008 23:27:39, 3830, 709,  38.70,  11.73,   3.24
11/04/2008 23:28:40, 3830, 706,  37.39,  11.34,   3.24
11/04/2008 23:28:40, 3830, 707,  37.43,  11.34,   3.19
11/04/2008 23:28:40, 3830, 708,  37.78,  11.45,   3.22
11/04/2008 23:28:40, 3830, 709,  38.69,  11.73,   3.24
11/04/2008 23:29:40, 3830, 706,  37.39,  11.34,   3.24
11/04/2008 23:29:40, 3830, 707,  37.43,  11.33,   3.19
11/04/2008 23:29:40, 3830, 708,  37.80,  11.46,   3.22
11/04/2008 23:29:40, 3830, 709,  38.69,  11.73,   3.24
11/04/2008 23:30:39, 3830, 706,  37.34,  11.32,   3.24
11/04/2008 23:30:39, 3830, 707,  37.44,  11.34,   3.19
11/04/2008 23:30:39, 3830, 708,  37.78,  11.45,   3.22
11/04/2008 23:30:40, 3830, 709,  38.69,  11.73,   3.24
11/04/2008 23:31:40, 3830, 706,  37.31,  11.31,   3.24
11/04/2008 23:31:40, 3830, 707,  37.44,  11.34,   3.19
11/04/2008 23:31:40, 3830, 708,  37.79,  11.45,   3.22
11/04/2008 23:31:40, 3830, 709,  38.70,  11.74,   3.24
11/04/2008 23:32:39, 3830, 706,  37.33,  11.32,   3.24
11/04/2008 23:32:39, 3830, 707,  37.44,  11.34,   3.19
11/04/2008 23:32:39, 3830, 708,  37.79,  11.45,   3.22
11/04/2008 23:32:39, 3830, 709,  38.69,  11.73,   3.24
11/04/2008 23:33:40, 3830, 706,  37.35,  11.32,   3.24
11/04/2008 23:33:40, 3830, 707,  37.43,  11.33,   3.19
11/04/2008 23:33:40, 3830, 708,  37.80,  11.46,   3.22
11/04/2008 23:33:40, 3830, 709,  38.70,  11.74,   3.24
11/04/2008 23:34:39, 3830, 706,  37.39,  11.34,   3.24
11/04/2008 23:34:39, 3830, 707,  37.43,  11.34,   3.19
11/04/2008 23:34:39, 3830, 708,  37.79,  11.45,   3.22
11/04/2008 23:34:39, 3830, 709,  38.69,  11.73,   3.24
11/04/2008 23:35:40, 3830, 706,  37.37,  11.33,   3.24
11/04/2008 23:35:40, 3830, 707,  37.41,  11.33,   3.19
11/04/2008 23:35:40, 3830, 708,  37.80,  11.46,   3.22
11/04/2008 23:35:40, 3830, 709,  38.71,  11.74,   3.24
11/04/2008 23:36:40, 3830, 706,  37.35,  11.32,   3.24
11/04/2008 23:36:40, 3830, 707,  37.44,  11.34,   3.19
11/04/2008 23:36:40, 3830, 708,  37.78,  11.45,   3.22
11/04/2008 23:36:40, 3830, 709,  38.70,  11.74,   3.24
11/04/2008 23:37:39, 3830, 706,  37.34,  11.32,   3.24
11/04/2008 23:37:39, 3830, 707,  37.45,  11.34,   3.19
11/04/2008 23:37:39, 3830, 708,  37.79,  11.46,   3.22
11/04/2008 23:37:39, 3830, 709,  38.70,  11.74,   3.24
11/04/2008 23:38:40, 3830, 706,  37.35,  11.33,   3.24
11/04/2008 23:38:40, 3830, 707,  37.50,  11.36,   3.19
11/04/2008 23:38:40, 3830, 708,  37.79,  11.46,   3.22
11/04/2008 23:38:40, 3830, 709,  38.70,  11.74,   3.24
11/04/2008 23:39:40, 3830, 706,  37.33,  11.32,   3.24
11/04/2008 23:39:40, 3830, 707,  37.48,  11.35,   3.19
11/04/2008 23:39:40, 3830, 708,  37.80,  11.46,   3.22
11/04/2008 23:39:40, 3830, 709,  38.71,  11.74,   3.24
11/04/2008 23:40:39, 3830, 706,  37.32,  11.31,   3.24
11/04/2008 23:40:39, 3830, 707,  37.49,  11.35,   3.19
11/04/2008 23:40:39, 3830, 708,  37.78,  11.45,   3.22
11/04/2008 23:40:39, 3830, 709,  38.70,  11.74,   3.24
11/04/2008 23:41:40, 3830, 706,  37.28,  11.30,   3.24
11/04/2008 23:41:40, 3830, 707,  37.49,  11.35,   3.18
11/04/2008 23:41:40, 3830, 708,  37.80,  11.46,   3.22
11/04/2008 23:41:40, 3830, 709,  38.71,  11.74,   3.24
11/04/2008 23:42:40, 3830, 706,  37.32,  11.32,   3.24
11/04/2008 23:42:40, 3830, 707,  37.47,  11.35,   3.19
11/04/2008 23:42:40, 3830, 708,  37.79,  11.45,   3.22
11/04/2008 23:42:40, 3830, 709,  38.71,  11.74,   3.24
11/04/2008 23:43:39, 3830, 706,  37.29,  11.31,   3.24
11/04/2008 23:43:39, 3830, 707,  37.46,  11.34,   3.18
11/04/2008 23:43:39, 3830, 708,  37.81,  11.46,   3.22
11/04/2008 23:43:39, 3830, 709,  38.71,  11.74,   3.24
11/04/2008 23:44:40, 3830, 706,  37.29,  11.31,   3.24
11/04/2008 23:44:40, 3830, 707,  37.45,  11.34,   3.19
11/04/2008 23:44:40, 3830, 708,  37.79,  11.45,   3.22
11/04/2008 23:44:40, 3830, 709,  38.71,  11.74,   3.24
11/04/2008 23:45:40, 3830, 706,  37.28,  11.30,   3.24
11/04/2008 23:45:40, 3830, 707,  37.42,  11.33,   3.18
11/04/2008 23:45:40, 3830, 708,  37.81,  11.46,   3.22
11/04/2008 23:45:40, 3830, 709,  38.71,  11.74,   3.24
11/04/2008 23:46:39, 3830, 706,  37.26,  11.30,   3.24
11/04/2008 23:46:39, 3830, 707,  37.41,  11.33,   3.18
11/04/2008 23:46:39, 3830, 708,  37.80,  11.46,   3.22
11/04/2008 23:46:39, 3830, 709,  38.71,  11.74,   3.24
11/04/2008 23:47:39, 3830, 706,  37.25,  11.29,   3.24
11/04/2008 23:47:40, 3830, 707,  37.40,  11.33,   3.19
11/04/2008 23:47:40, 3830, 708,  37.80,  11.46,   3.22
11/04/2008 23:47:40, 3830, 709,  38.71,  11.74,   3.24
11/04/2008 23:48:40, 3830, 706,  37.27,  11.30,   3.24
11/04/2008 23:48:40, 3830, 707,  37.42,  11.33,   3.18
11/04/2008 23:48:40, 3830, 708,  37.79,  11.45,   3.22
11/04/2008 23:48:40, 3830, 709,  38.71,  11.74,   3.24
11/04/2008 23:49:39, 3830, 706,  37.29,  11.31,   3.24
11/04/2008 23:49:39, 3830, 707,  37.42,  11.33,   3.19
11/04/2008 23:49:39, 3830, 708,  37.80,  11.46,   3.22
11/04/2008 23:49:39, 3830, 709,  38.72,  11.74,   3.24
11/04/2008 23:50:40, 3830, 706,  37.27,  11.30,   3.24
11/04/2008 23:50:40, 3830, 707,  37.43,  11.33,   3.19
11/04/2008 23:50:40, 3830, 708,  37.80,  11.46,   3.22
11/04/2008 23:50:40, 3830, 709,  38.71,  11.74,   3.24
11/04/2008 23:51:40, 3830, 706,  37.26,  11.30,   3.24
11/04/2008 23:51:40, 3830, 707,  37.42,  11.33,   3.18
11/04/2008 23:51:40, 3830, 708,  37.81,  11.46,   3.22
11/04/2008 23:51:40, 3830, 709,  38.72,  11.74,   3.24
11/04/2008 23:52:39, 3830, 706,  37.32,  11.32,   3.24
11/04/2008 23:52:39, 3830, 707,  37.44,  11.34,   3.19
11/04/2008 23:52:39, 3830, 708,  37.80,  11.46,   3.22
11/04/2008 23:52:39, 3830, 709,  38.71,  11.74,   3.24
11/04/2008 23:53:40, 3830, 706,  37.31,  11.31,   3.24
11/04/2008 23:53:40, 3830, 707,  37.42,  11.33,   3.19
11/04/2008 23:53:40, 3830, 708,  37.80,  11.46,   3.22
11/04/2008 23:53:40, 3830, 709,  38.72,  11.74,   3.24
11/04/2008 23:54:40, 3830, 706,  37.29,  11.31,   3.24
11/04/2008 23:54:40, 3830, 707,  37.44,  11.34,   3.18
11/04/2008 23:54:40, 3830, 708,  37.80,  11.46,   3.22
11/04/2008 23:54:40, 3830, 709,  38.72,  11.74,   3.24
11/04/2008 23:55:39, 3830, 706,  37.30,  11.31,   3.24
11/04/2008 23:55:39, 3830, 707,  37.44,  11.34,   3.19
11/04/2008 23:55:39, 3830, 708,  37.81,  11.46,   3.22
11/04/2008 23:55:39, 3830, 709,  38.73,  11.74,   3.24
11/04/2008 23:56:40, 3830, 706,  37.31,  11.31,   3.23
11/04/2008 23:56:40, 3830, 707,  37.45,  11.34,   3.19
11/04/2008 23:56:40, 3830, 708,  37.81,  11.46,   3.22
11/04/2008 23:56:40, 3830, 709,  38.72,  11.74,   3.24
11/04/2008 23:57:40, 3830, 706,  37.30,  11.31,   3.24
11/04/2008 23:57:40, 3830, 707,  37.43,  11.34,   3.18
11/04/2008 23:57:40, 3830, 708,  37.81,  11.46,   3.22
11/04/2008 23:57:40, 3830, 709,  38.72,  11.74,   3.24
11/04/2008 23:58:39, 3830, 706,  37.29,  11.30,   3.24
11/04/2008 23:58:39, 3830, 707,  37.46,  11.34,   3.18
11/04/2008 23:58:39, 3830, 708,  37.80,  11.46,   3.22
11/04/2008 23:58:39, 3830, 709,  38.72,  11.74,   3.24
11/04/2008 23:59:40, 3830, 706,  37.27,  11.30,   3.23
11/04/2008 23:59:40, 3830, 707,  37.44,  11.34,   3.18
11/04/2008 23:59:40, 3830, 708,  37.81,  11.46,   3.22
11/04/2008 23:59:40, 3830, 709,  38.72,  11.74,   3.24
11/05/2008 00:00:40, 3830, 706,  37.28,  11.30,   3.23
11/05/2008 00:00:40, 3830, 707,  37.45,  11.34,   3.18
11/05/2008 00:00:40, 3830, 708,  37.80,  11.46,   3.22
11/05/2008 00:00:40, 3830, 709,  38.72,  11.74,   3.24
11/05/2008 00:01:39, 3830, 706,  37.30,  11.31,   3.23
11/05/2008 00:01:39, 3830, 707,  37.45,  11.34,   3.18
11/05/2008 00:01:39, 3830, 708,  37.81,  11.46,   3.22
11/05/2008 00:01:40, 3830, 709,  38.73,  11.74,   3.24
11/05/2008 00:02:40, 3830, 706,  37.27,  11.30,   3.23
11/05/2008 00:02:40, 3830, 707,  37.44,  11.34,   3.18
11/05/2008 00:02:40, 3830, 708,  37.81,  11.46,   3.22
11/05/2008 00:02:40, 3830, 709,  38.72,  11.74,   3.24
11/05/2008 00:03:39, 3830, 706,  37.26,  11.30,   3.23
11/05/2008 00:03:39, 3830, 707,  37.43,  11.33,   3.18
11/05/2008 00:03:39, 3830, 708,  37.82,  11.46,   3.22
11/05/2008 00:03:39, 3830, 709,  38.73,  11.75,   3.24
11/05/2008 00:04:40, 3830, 706,  37.29,  11.31,   3.23
11/05/2008 00:04:40, 3830, 707,  37.46,  11.34,   3.18
11/05/2008 00:04:40, 3830, 708,  37.82,  11.46,   3.22
11/05/2008 00:04:40, 3830, 709,  38.73,  11.74,   3.24
11/05/2008 00:05:40, 3830, 706,  37.33,  11.32,   3.23
11/05/2008 00:05:40, 3830, 707,  37.42,  11.33,   3.18
11/05/2008 00:05:40, 3830, 708,  37.82,  11.46,   3.22
11/05/2008 00:05:40, 3830, 709,  38.73,  11.75,   3.24
11/05/2008 00:06:39, 3830, 706,  37.34,  11.32,   3.23
11/05/2008 00:06:39, 3830, 707,  37.42,  11.33,   3.18
11/05/2008 00:06:39, 3830, 708,  37.81,  11.46,   3.22
11/05/2008 00:06:39, 3830, 709,  38.73,  11.74,   3.24
11/05/2008 00:07:40, 3830, 706,  37.33,  11.32,   3.23
11/05/2008 00:07:40, 3830, 707,  37.43,  11.33,   3.18
11/05/2008 00:07:40, 3830, 708,  37.83,  11.46,   3.22
11/05/2008 00:07:40, 3830, 709,  38.74,  11.75,   3.24
11/05/2008 00:08:40, 3830, 706,  37.31,  11.31,   3.23
11/05/2008 00:08:40, 3830, 707,  37.42,  11.33,   3.18
11/05/2008 00:08:40, 3830, 708,  37.82,  11.46,   3.22
11/05/2008 00:08:40, 3830, 709,  38.74,  11.75,   3.24
11/05/2008 00:09:39, 3830, 706,  37.31,  11.31,   3.23
11/05/2008 00:09:39, 3830, 707,  37.41,  11.33,   3.18
11/05/2008 00:09:39, 3830, 708,  37.83,  11.46,   3.22
11/05/2008 00:09:40, 3830, 709,  38.74,  11.75,   3.24
11/05/2008 00:10:40, 3830, 706,  37.33,  11.32,   3.23
11/05/2008 00:10:40, 3830, 707,  37.40,  11.32,   3.18
11/05/2008 00:10:40, 3830, 708,  37.81,  11.46,   3.22
11/05/2008 00:10:40, 3830, 709,  38.73,  11.74,   3.23
11/05/2008 00:11:40, 3830, 706,  37.29,  11.30,   3.23
11/05/2008 00:11:40, 3830, 707,  37.41,  11.33,   3.18
11/05/2008 00:11:40, 3830, 708,  37.83,  11.46,   3.21
11/05/2008 00:11:40, 3830, 709,  38.75,  11.75,   3.23
11/05/2008 00:12:39, 3830, 706,  37.26,  11.29,   3.23
11/05/2008 00:12:39, 3830, 707,  37.39,  11.32,   3.18
11/05/2008 00:12:39, 3830, 708,  37.82,  11.46,   3.21
11/05/2008 00:12:39, 3830, 709,  38.74,  11.75,   3.23
11/05/2008 00:13:40, 3830, 706,  37.25,  11.29,   3.23
11/05/2008 00:13:40, 3830, 707,  37.39,  11.32,   3.18
11/05/2008 00:13:40, 3830, 708,  37.82,  11.46,   3.21
11/05/2008 00:13:40, 3830, 709,  38.75,  11.75,   3.23
11/05/2008 00:14:40, 3830, 706,  37.23,  11.29,   3.22
11/05/2008 00:14:40, 3830, 707,  37.40,  11.32,   3.18
11/05/2008 00:14:40, 3830, 708,  37.81,  11.46,   3.21
11/05/2008 00:14:40, 3830, 709,  38.75,  11.75,   3.23
11/05/2008 00:15:39, 3830, 706,  37.24,  11.29,   3.22
11/05/2008 00:15:39, 3830, 707,  37.40,  11.32,   3.18
11/05/2008 00:15:39, 3830, 708,  37.83,  11.46,   3.21
11/05/2008 00:15:39, 3830, 709,  38.75,  11.75,   3.23
11/05/2008 00:16:40, 3830, 706,  37.24,  11.29,   3.22
11/05/2008 00:16:40, 3830, 707,  37.41,  11.32,   3.17
11/05/2008 00:16:40, 3830, 708,  37.81,  11.46,   3.21
11/05/2008 00:16:40, 3830, 709,  38.75,  11.75,   3.23
11/05/2008 00:17:39, 3830, 706,  37.24,  11.29,   3.22
11/05/2008 00:17:39, 3830, 707,  37.40,  11.32,   3.17
11/05/2008 00:17:39, 3830, 708,  37.83,  11.46,   3.21
11/05/2008 00:17:39, 3830, 709,  38.76,  11.75,   3.23
11/05/2008 00:18:40, 3830, 706,  37.26,  11.29,   3.22
11/05/2008 00:18:40, 3830, 707,  37.40,  11.32,   3.17
11/05/2008 00:18:40, 3830, 708,  37.82,  11.46,   3.21
11/05/2008 00:18:40, 3830, 709,  38.76,  11.75,   3.22
11/05/2008 00:19:40, 3830, 706,  37.25,  11.29,   3.22
11/05/2008 00:19:40, 3830, 707,  37.41,  11.32,   3.17
11/05/2008 00:19:40, 3830, 708,  37.84,  11.46,   3.21
11/05/2008 00:19:40, 3830, 709,  38.76,  11.75,   3.22
11/05/2008 00:20:39, 3830, 706,  37.26,  11.29,   3.22
11/05/2008 00:20:39, 3830, 707,  37.41,  11.32,   3.17
11/05/2008 00:20:39, 3830, 708,  37.82,  11.46,   3.21
11/05/2008 00:20:39, 3830, 709,  38.75,  11.75,   3.22
11/05/2008 00:21:40, 3830, 706,  37.25,  11.29,   3.22
11/05/2008 00:21:40, 3830, 707,  37.40,  11.32,   3.17
11/05/2008 00:21:40, 3830, 708,  37.84,  11.46,   3.20
11/05/2008 00:21:40, 3830, 709,  38.76,  11.75,   3.22
11/05/2008 00:22:40, 3830, 706,  37.26,  11.29,   3.22
11/05/2008 00:22:40, 3830, 707,  37.42,  11.33,   3.17
11/05/2008 00:22:40, 3830, 708,  37.83,  11.46,   3.20
11/05/2008 00:22:40, 3830, 709,  38.76,  11.75,   3.22
11/05/2008 00:23:39, 3830, 706,  37.24,  11.29,   3.21
11/05/2008 00:23:39, 3830, 707,  37.41,  11.32,   3.17
11/05/2008 00:23:39, 3830, 708,  37.85,  11.47,   3.20
11/05/2008 00:23:39, 3830, 709,  38.78,  11.75,   3.22
11/05/2008 00:24:40, 3830, 706,  37.23,  11.28,   3.21
11/05/2008 00:24:40, 3830, 707,  37.41,  11.32,   3.17
11/05/2008 00:24:40, 3830, 708,  37.83,  11.46,   3.20
11/05/2008 00:24:40, 3830, 709,  38.77,  11.75,   3.22
11/05/2008 00:25:40, 3830, 706,  37.24,  11.28,   3.21
11/05/2008 00:25:40, 3830, 707,  37.40,  11.32,   3.17
11/05/2008 00:25:40, 3830, 708,  37.84,  11.46,   3.20
11/05/2008 00:25:40, 3830, 709,  38.77,  11.75,   3.22
11/05/2008 00:26:39, 3830, 706,  37.26,  11.29,   3.21
11/05/2008 00:26:39, 3830, 707,  37.41,  11.32,   3.16
11/05/2008 00:26:39, 3830, 708,  37.83,  11.46,   3.20
11/05/2008 00:26:39, 3830, 709,  38.77,  11.75,   3.22
11/05/2008 00:27:40, 3830, 706,  37.25,  11.29,   3.21
11/05/2008 00:27:40, 3830, 707,  37.41,  11.32,   3.16
11/05/2008 00:27:40, 3830, 708,  37.84,  11.46,   3.20
11/05/2008 00:27:40, 3830, 709,  38.78,  11.75,   3.22
11/05/2008 00:28:40, 3830, 706,  37.25,  11.29,   3.21
11/05/2008 00:28:40, 3830, 707,  37.42,  11.33,   3.16
11/05/2008 00:28:40, 3830, 708,  37.83,  11.46,   3.20
11/05/2008 00:28:40, 3830, 709,  38.77,  11.75,   3.22
11/05/2008 00:29:39, 3830, 706,  37.23,  11.28,   3.21
11/05/2008 00:29:39, 3830, 707,  37.41,  11.32,   3.16
11/05/2008 00:29:39, 3830, 708,  37.84,  11.46,   3.20
11/05/2008 00:29:39, 3830, 709,  38.78,  11.75,   3.22
11/05/2008 00:30:40, 3830, 706,  37.24,  11.28,   3.21
11/05/2008 00:30:40, 3830, 707,  37.40,  11.32,   3.16
11/05/2008 00:30:40, 3830, 708,  37.84,  11.46,   3.20
11/05/2008 00:30:40, 3830, 709,  38.77,  11.75,   3.22
11/05/2008 00:31:40, 3830, 706,  37.25,  11.29,   3.21
11/05/2008 00:31:40, 3830, 707,  37.41,  11.32,   3.16
11/05/2008 00:31:40, 3830, 708,  37.85,  11.46,   3.20
11/05/2008 00:31:40, 3830, 709,  38.78,  11.75,   3.22
11/05/2008 00:32:39, 3830, 706,  37.23,  11.28,   3.21
11/05/2008 00:32:39, 3830, 707,  37.43,  11.33,   3.16
11/05/2008 00:32:39, 3830, 708,  37.84,  11.46,   3.20
11/05/2008 00:32:39, 3830, 709,  38.77,  11.75,   3.22
11/05/2008 00:33:40, 3830, 706,  37.20,  11.27,   3.21
11/05/2008 00:33:40, 3830, 707,  37.41,  11.32,   3.16
11/05/2008 00:33:40, 3830, 708,  37.85,  11.47,   3.20
11/05/2008 00:33:40, 3830, 709,  38.78,  11.75,   3.22
11/05/2008 00:34:40, 3830, 706,  37.23,  11.28,   3.21
11/05/2008 00:34:40, 3830, 707,  37.42,  11.32,   3.16
11/05/2008 00:34:40, 3830, 708,  37.84,  11.46,   3.20
11/05/2008 00:34:40, 3830, 709,  38.77,  11.75,   3.22
11/05/2008 00:35:39, 3830, 706,  37.27,  11.29,   3.21
11/05/2008 00:35:39, 3830, 707,  37.41,  11.32,   3.16
11/05/2008 00:35:39, 3830, 708,  37.85,  11.46,   3.20
11/05/2008 00:35:40, 3830, 709,  38.79,  11.75,   3.22
11/05/2008 00:36:40, 3830, 706,  37.26,  11.29,   3.21
11/05/2008 00:36:40, 3830, 707,  37.41,  11.32,   3.16
11/05/2008 00:36:40, 3830, 708,  37.84,  11.46,   3.20
11/05/2008 00:36:40, 3830, 709,  38.78,  11.75,   3.21
11/05/2008 00:37:39, 3830, 706,  37.24,  11.28,   3.21
11/05/2008 00:37:39, 3830, 707,  37.39,  11.32,   3.16
11/05/2008 00:37:39, 3830, 708,  37.85,  11.46,   3.20
11/05/2008 00:37:39, 3830, 709,  38.78,  11.75,   3.21
11/05/2008 00:38:40, 3830, 706,  37.23,  11.28,   3.21
11/05/2008 00:38:40, 3830, 707,  37.42,  11.32,   3.16
11/05/2008 00:38:40, 3830, 708,  37.84,  11.46,   3.20
11/05/2008 00:38:40, 3830, 709,  38.78,  11.75,   3.22
11/05/2008 00:39:39, 3830, 706,  37.23,  11.28,   3.21
11/05/2008 00:39:39, 3830, 707,  37.41,  11.32,   3.16
11/05/2008 00:39:39, 3830, 708,  37.85,  11.47,   3.20
11/05/2008 00:39:39, 3830, 709,  38.79,  11.75,   3.21
11/05/2008 00:40:40, 3830, 706,  37.26,  11.29,   3.21
11/05/2008 00:40:40, 3830, 707,  37.47,  11.34,   3.16
11/05/2008 00:40:40, 3830, 708,  37.84,  11.46,   3.20
11/05/2008 00:40:40, 3830, 709,  38.78,  11.75,   3.22
11/05/2008 00:41:40, 3830, 706,  37.24,  11.28,   3.21
11/05/2008 00:41:40, 3830, 707,  37.46,  11.34,   3.16
11/05/2008 00:41:40, 3830, 708,  37.85,  11.47,   3.20
11/05/2008 00:41:40, 3830, 709,  38.79,  11.76,   3.22
11/05/2008 00:42:39, 3830, 706,  37.25,  11.29,   3.21
11/05/2008 00:42:39, 3830, 707,  37.47,  11.34,   3.16
11/05/2008 00:42:39, 3830, 708,  37.84,  11.46,   3.20
11/05/2008 00:42:39, 3830, 709,  38.78,  11.75,   3.21
11/05/2008 00:43:40, 3830, 706,  37.25,  11.29,   3.21
11/05/2008 00:43:40, 3830, 707,  37.45,  11.34,   3.16
11/05/2008 00:43:40, 3830, 708,  37.85,  11.47,   3.20
11/05/2008 00:43:40, 3830, 709,  38.79,  11.76,   3.21
11/05/2008 00:44:40, 3830, 706,  37.28,  11.30,   3.21
11/05/2008 00:44:40, 3830, 707,  37.48,  11.34,   3.16
11/05/2008 00:44:40, 3830, 708,  37.84,  11.46,   3.20
11/05/2008 00:44:40, 3830, 709,  38.79,  11.75,   3.21
11/05/2008 00:45:39, 3830, 706,  37.24,  11.29,   3.21
11/05/2008 00:45:39, 3830, 707,  37.44,  11.33,   3.16
11/05/2008 00:45:39, 3830, 708,  37.85,  11.47,   3.20
11/05/2008 00:45:39, 3830, 709,  38.79,  11.76,   3.21
11/05/2008 00:46:40, 3830, 706,  37.29,  11.30,   3.21
11/05/2008 00:46:40, 3830, 707,  37.46,  11.34,   3.16
11/05/2008 00:46:40, 3830, 708,  37.84,  11.46,   3.20
11/05/2008 00:46:40, 3830, 709,  38.78,  11.75,   3.21
11/05/2008 00:47:40, 3830, 706,  37.27,  11.29,   3.21
11/05/2008 00:47:40, 3830, 707,  37.46,  11.34,   3.16
11/05/2008 00:47:40, 3830, 708,  37.86,  11.47,   3.20
11/05/2008 00:47:40, 3830, 709,  38.79,  11.75,   3.21
11/05/2008 00:48:39, 3830, 706,  37.29,  11.30,   3.21
11/05/2008 00:48:39, 3830, 707,  37.46,  11.34,   3.16
11/05/2008 00:48:39, 3830, 708,  37.84,  11.46,   3.20
11/05/2008 00:48:39, 3830, 709,  38.79,  11.75,   3.21
11/05/2008 00:49:40, 3830, 706,  37.26,  11.29,   3.21
11/05/2008 00:49:40, 3830, 707,  37.43,  11.33,   3.16
11/05/2008 00:49:40, 3830, 708,  37.85,  11.47,   3.20
11/05/2008 00:49:40, 3830, 709,  38.79,  11.76,   3.21
11/05/2008 00:50:40, 3830, 706,  37.26,  11.29,   3.21
11/05/2008 00:50:40, 3830, 707,  37.43,  11.33,   3.16
11/05/2008 00:50:40, 3830, 708,  37.84,  11.46,   3.20
11/05/2008 00:50:40, 3830, 709,  38.78,  11.75,   3.21
11/05/2008 00:51:39, 3830, 706,  37.25,  11.29,   3.21
11/05/2008 00:51:39, 3830, 707,  37.40,  11.32,   3.16
11/05/2008 00:51:39, 3830, 708,  37.85,  11.46,   3.20
11/05/2008 00:51:39, 3830, 709,  38.79,  11.76,   3.21
11/05/2008 00:52:39, 3830, 706,  37.24,  11.28,   3.21
11/05/2008 00:52:39, 3830, 707,  37.42,  11.32,   3.16
11/05/2008 00:52:39, 3830, 708,  37.85,  11.46,   3.19
11/05/2008 00:52:40, 3830, 709,  38.79,  11.75,   3.21
11/05/2008 00:53:40, 3830, 706,  37.25,  11.28,   3.21
11/05/2008 00:53:40, 3830, 707,  37.42,  11.32,   3.16
11/05/2008 00:53:40, 3830, 708,  37.85,  11.46,   3.19
11/05/2008 00:53:40, 3830, 709,  38.80,  11.76,   3.21
11/05/2008 00:54:39, 3830, 706,  37.21,  11.27,   3.20
11/05/2008 00:54:39, 3830, 707,  37.42,  11.32,   3.16
11/05/2008 00:54:39, 3830, 708,  37.86,  11.47,   3.19
11/05/2008 00:54:39, 3830, 709,  38.79,  11.75,   3.21
11/05/2008 00:55:40, 3830, 706,  37.18,  11.26,   3.20
11/05/2008 00:55:40, 3830, 707,  37.41,  11.32,   3.16
11/05/2008 00:55:40, 3830, 708,  37.86,  11.47,   3.19
11/05/2008 00:55:40, 3830, 709,  38.80,  11.76,   3.21
11/05/2008 00:56:40, 3830, 706,  37.18,  11.26,   3.20
11/05/2008 00:56:40, 3830, 707,  37.43,  11.33,   3.16
11/05/2008 00:56:40, 3830, 708,  37.85,  11.46,   3.19
11/05/2008 00:56:40, 3830, 709,  38.79,  11.76,   3.21
11/05/2008 00:57:39, 3830, 706,  37.18,  11.26,   3.20
11/05/2008 00:57:39, 3830, 707,  37.41,  11.32,   3.16
11/05/2008 00:57:39, 3830, 708,  37.86,  11.47,   3.19
11/05/2008 00:57:39, 3830, 709,  38.80,  11.76,   3.21
11/05/2008 00:58:40, 3830, 706,  37.18,  11.26,   3.20
11/05/2008 00:58:40, 3830, 707,  37.41,  11.32,   3.16
11/05/2008 00:58:40, 3830, 708,  37.85,  11.46,   3.19
11/05/2008 00:58:40, 3830, 709,  38.80,  11.76,   3.21
11/05/2008 00:59:39, 3830, 706,  37.15,  11.26,   3.20
11/05/2008 00:59:39, 3830, 707,  37.41,  11.32,   3.16
11/05/2008 00:59:39, 3830, 708,  37.87,  11.47,   3.19
11/05/2008 00:59:40, 3830, 709,  38.80,  11.76,   3.21
11/05/2008 01:00:40, 3830, 706,  37.23,  11.28,   3.20
11/05/2008 01:00:40, 3830, 707,  37.41,  11.32,   3.16
11/05/2008 01:00:40, 3830, 708,  37.85,  11.46,   3.19
11/05/2008 01:00:40, 3830, 709,  38.80,  11.76,   3.21
11/05/2008 01:01:39, 3830, 706,  37.22,  11.28,   3.20
11/05/2008 01:01:39, 3830, 707,  37.43,  11.32,   3.15
11/05/2008 01:01:39, 3830, 708,  37.86,  11.47,   3.19
11/05/2008 01:01:39, 3830, 709,  38.80,  11.76,   3.21
11/05/2008 01:02:40, 3830, 706,  37.24,  11.28,   3.20
11/05/2008 01:02:40, 3830, 707,  37.42,  11.32,   3.15
11/05/2008 01:02:40, 3830, 708,  37.87,  11.47,   3.19
11/05/2008 01:02:40, 3830, 709,  38.81,  11.76,   3.21
11/05/2008 01:03:40, 3830, 706,  37.22,  11.27,   3.20
11/05/2008 01:03:40, 3830, 707,  37.41,  11.32,   3.15
11/05/2008 01:03:40, 3830, 708,  37.87,  11.47,   3.19
11/05/2008 01:03:40, 3830, 709,  38.81,  11.76,   3.21
11/05/2008 01:04:39, 3830, 706,  37.23,  11.28,   3.20
11/05/2008 01:04:39, 3830, 707,  37.43,  11.32,   3.15
11/05/2008 01:04:39, 3830, 708,  37.86,  11.47,   3.19
11/05/2008 01:04:39, 3830, 709,  38.80,  11.76,   3.21
11/05/2008 01:05:40, 3830, 706,  37.20,  11.27,   3.20
11/05/2008 01:05:40, 3830, 707,  37.42,  11.32,   3.15
11/05/2008 01:05:40, 3830, 708,  37.86,  11.47,   3.19
11/05/2008 01:05:40, 3830, 709,  38.81,  11.76,   3.20
11/05/2008 01:06:40, 3830, 706,  37.23,  11.28,   3.20
11/05/2008 01:06:40, 3830, 707,  37.44,  11.33,   3.15
11/05/2008 01:06:40, 3830, 708,  37.86,  11.47,   3.19
11/05/2008 01:06:40, 3830, 709,  38.81,  11.76,   3.20
11/05/2008 01:07:39, 3830, 706,  37.24,  11.28,   3.20
11/05/2008 01:07:39, 3830, 707,  37.44,  11.33,   3.15
11/05/2008 01:07:39, 3830, 708,  37.87,  11.47,   3.19
11/05/2008 01:07:39, 3830, 709,  38.82,  11.76,   3.20
11/05/2008 01:08:40, 3830, 706,  37.24,  11.28,   3.20
11/05/2008 01:08:40, 3830, 707,  37.46,  11.33,   3.15
11/05/2008 01:08:40, 3830, 708,  37.87,  11.47,   3.18
11/05/2008 01:08:40, 3830, 709,  38.81,  11.76,   3.20
11/05/2008 01:09:39, 3830, 706,  37.23,  11.28,   3.20
11/05/2008 01:09:39, 3830, 707,  37.46,  11.33,   3.15
11/05/2008 01:09:39, 3830, 708,  37.88,  11.47,   3.18
11/05/2008 01:09:39, 3830, 709,  38.81,  11.76,   3.20
11/05/2008 01:10:40, 3830, 706,  37.21,  11.27,   3.20
11/05/2008 01:10:40, 3830, 707,  37.47,  11.34,   3.15
11/05/2008 01:10:40, 3830, 708,  37.86,  11.47,   3.18
11/05/2008 01:10:40, 3830, 709,  38.81,  11.76,   3.20
11/05/2008 01:11:39, 3830, 706,  37.22,  11.27,   3.19
11/05/2008 01:11:39, 3830, 707,  37.46,  11.33,   3.15
11/05/2008 01:11:39, 3830, 708,  37.88,  11.47,   3.18
11/05/2008 01:11:39, 3830, 709,  38.82,  11.76,   3.20
11/05/2008 01:12:40, 3830, 706,  37.22,  11.27,   3.19
11/05/2008 01:12:40, 3830, 707,  37.47,  11.34,   3.15
11/05/2008 01:12:40, 3830, 708,  37.86,  11.46,   3.18
11/05/2008 01:12:40, 3830, 709,  38.81,  11.76,   3.20
11/05/2008 01:13:40, 3830, 706,  37.20,  11.27,   3.19
11/05/2008 01:13:40, 3830, 707,  37.44,  11.33,   3.15
11/05/2008 01:13:40, 3830, 708,  37.87,  11.47,   3.18
11/05/2008 01:13:40, 3830, 709,  38.82,  11.76,   3.20
11/05/2008 01:14:41, 3830, 706,  37.22,  11.27,   3.19
11/05/2008 01:14:41, 3830, 707,  37.46,  11.33,   3.15
11/05/2008 01:14:41, 3830, 708,  37.86,  11.46,   3.18
11/05/2008 01:14:41, 3830, 709,  38.82,  11.76,   3.20
11/05/2008 01:15:39, 3830, 706,  37.21,  11.27,   3.19
11/05/2008 01:15:39, 3830, 707,  37.46,  11.33,   3.15
11/05/2008 01:15:39, 3830, 708,  37.87,  11.47,   3.18
11/05/2008 01:15:39, 3830, 709,  38.83,  11.76,   3.20
11/05/2008 01:16:39, 3830, 706,  37.23,  11.28,   3.19
11/05/2008 01:16:39, 3830, 707,  37.46,  11.33,   3.15
11/05/2008 01:16:39, 3830, 708,  37.87,  11.47,   3.18
11/05/2008 01:16:40, 3830, 709,  38.82,  11.76,   3.20
11/05/2008 01:17:40, 3830, 706,  37.21,  11.27,   3.19
11/05/2008 01:17:40, 3830, 707,  37.45,  11.33,   3.15
11/05/2008 01:17:40, 3830, 708,  37.88,  11.47,   3.18
11/05/2008 01:17:40, 3830, 709,  38.82,  11.76,   3.20
11/05/2008 01:18:39, 3830, 706,  37.21,  11.27,   3.19
11/05/2008 01:18:39, 3830, 707,  37.45,  11.33,   3.15
11/05/2008 01:18:39, 3830, 708,  37.87,  11.47,   3.18
11/05/2008 01:18:39, 3830, 709,  38.82,  11.76,   3.20
11/05/2008 01:19:40, 3830, 706,  37.20,  11.27,   3.19
11/05/2008 01:19:40, 3830, 707,  37.44,  11.33,   3.15
11/05/2008 01:19:40, 3830, 708,  37.88,  11.47,   3.18
11/05/2008 01:19:40, 3830, 709,  38.83,  11.76,   3.20
11/05/2008 01:20:40, 3830, 706,  37.17,  11.26,   3.19
11/05/2008 01:20:40, 3830, 707,  37.46,  11.33,   3.14
11/05/2008 01:20:40, 3830, 708,  37.87,  11.47,   3.18
11/05/2008 01:20:40, 3830, 709,  38.82,  11.76,   3.20
11/05/2008 01:21:39, 3830, 706,  37.17,  11.26,   3.19
11/05/2008 01:21:39, 3830, 707,  37.45,  11.33,   3.14
11/05/2008 01:21:39, 3830, 708,  37.89,  11.47,   3.18
11/05/2008 01:21:39, 3830, 709,  38.83,  11.76,   3.19
11/05/2008 01:22:40, 3830, 706,  37.19,  11.26,   3.19
11/05/2008 01:22:40, 3830, 707,  37.46,  11.33,   3.14
11/05/2008 01:22:40, 3830, 708,  37.87,  11.47,   3.18
11/05/2008 01:22:40, 3830, 709,  38.82,  11.76,   3.19
11/05/2008 01:23:40, 3830, 706,  37.17,  11.26,   3.19
11/05/2008 01:23:40, 3830, 707,  37.45,  11.33,   3.14
11/05/2008 01:23:40, 3830, 708,  37.88,  11.47,   3.18
11/05/2008 01:23:40, 3830, 709,  38.83,  11.76,   3.19
11/05/2008 01:24:39, 3830, 706,  37.19,  11.26,   3.19
11/05/2008 01:24:39, 3830, 707,  37.48,  11.34,   3.14
11/05/2008 01:24:39, 3830, 708,  37.87,  11.47,   3.18
11/05/2008 01:24:39, 3830, 709,  38.83,  11.76,   3.19
11/05/2008 01:25:40, 3830, 706,  37.18,  11.26,   3.19
11/05/2008 01:25:40, 3830, 707,  37.47,  11.33,   3.14
11/05/2008 01:25:40, 3830, 708,  37.90,  11.47,   3.18
11/05/2008 01:25:40, 3830, 709,  38.84,  11.76,   3.19
11/05/2008 01:26:40, 3830, 706,  37.18,  11.26,   3.19
11/05/2008 01:26:40, 3830, 707,  37.46,  11.33,   3.14
11/05/2008 01:26:40, 3830, 708,  37.88,  11.47,   3.18
11/05/2008 01:26:40, 3830, 709,  38.83,  11.76,   3.19
11/05/2008 01:27:39, 3830, 706,  37.15,  11.25,   3.19
11/05/2008 01:27:39, 3830, 707,  37.46,  11.33,   3.14
11/05/2008 01:27:39, 3830, 708,  37.90,  11.47,   3.18
11/05/2008 01:27:39, 3830, 709,  38.84,  11.76,   3.19
11/05/2008 01:28:40, 3830, 706,  37.17,  11.26,   3.19
11/05/2008 01:28:40, 3830, 707,  37.46,  11.33,   3.14
11/05/2008 01:28:40, 3830, 708,  37.87,  11.47,   3.18
11/05/2008 01:28:40, 3830, 709,  38.84,  11.76,   3.19
11/05/2008 01:29:39, 3830, 706,  37.15,  11.25,   3.19
11/05/2008 01:29:39, 3830, 707,  37.46,  11.33,   3.14
11/05/2008 01:29:39, 3830, 708,  37.89,  11.47,   3.18
11/05/2008 01:29:39, 3830, 709,  38.84,  11.76,   3.19
11/05/2008 01:30:40, 3830, 706,  37.16,  11.25,   3.19
11/05/2008 01:30:40, 3830, 707,  37.45,  11.33,   3.14
11/05/2008 01:30:40, 3830, 708,  37.88,  11.47,   3.17
11/05/2008 01:30:40, 3830, 709,  38.83,  11.76,   3.19
11/05/2008 01:31:40, 3830, 706,  37.14,  11.25,   3.18
11/05/2008 01:31:40, 3830, 707,  37.44,  11.32,   3.14
11/05/2008 01:31:40, 3830, 708,  37.90,  11.47,   3.17
11/05/2008 01:31:40, 3830, 709,  38.84,  11.76,   3.19
11/05/2008 01:32:39, 3830, 706,  37.16,  11.25,   3.18
11/05/2008 01:32:39, 3830, 707,  37.47,  11.34,   3.14
11/05/2008 01:32:39, 3830, 708,  37.88,  11.47,   3.17
11/05/2008 01:32:39, 3830, 709,  38.83,  11.76,   3.19
11/05/2008 01:33:40, 3830, 706,  37.15,  11.25,   3.18
11/05/2008 01:33:40, 3830, 707,  37.47,  11.33,   3.14
11/05/2008 01:33:40, 3830, 708,  37.90,  11.47,   3.17
11/05/2008 01:33:40, 3830, 709,  38.85,  11.77,   3.19
11/05/2008 01:34:40, 3830, 706,  37.14,  11.25,   3.18
11/05/2008 01:34:40, 3830, 707,  37.48,  11.34,   3.14
11/05/2008 01:34:40, 3830, 708,  37.88,  11.47,   3.17
11/05/2008 01:34:40, 3830, 709,  38.84,  11.76,   3.19
11/05/2008 01:35:39, 3830, 706,  37.14,  11.25,   3.18
11/05/2008 01:35:39, 3830, 707,  37.46,  11.33,   3.14
11/05/2008 01:35:39, 3830, 708,  37.90,  11.47,   3.17
11/05/2008 01:35:39, 3830, 709,  38.84,  11.76,   3.19
11/05/2008 01:36:40, 3830, 706,  37.14,  11.25,   3.18
11/05/2008 01:36:40, 3830, 707,  37.47,  11.33,   3.14
11/05/2008 01:36:40, 3830, 708,  37.89,  11.47,   3.17
11/05/2008 01:36:40, 3830, 709,  38.84,  11.76,   3.19
11/05/2008 01:37:40, 3830, 706,  37.15,  11.25,   3.18
11/05/2008 01:37:40, 3830, 707,  37.47,  11.33,   3.14
11/05/2008 01:37:40, 3830, 708,  37.90,  11.47,   3.17
11/05/2008 01:37:40, 3830, 709,  38.84,  11.76,   3.19
11/05/2008 01:38:39, 3830, 706,  37.18,  11.26,   3.18
11/05/2008 01:38:39, 3830, 707,  37.47,  11.33,   3.14
11/05/2008 01:38:39, 3830, 708,  37.89,  11.47,   3.17
11/05/2008 01:38:39, 3830, 709,  38.84,  11.76,   3.19
11/05/2008 01:39:40, 3830, 706,  37.13,  11.24,   3.18
11/05/2008 01:39:40, 3830, 707,  37.47,  11.33,   3.14
11/05/2008 01:39:40, 3830, 708,  37.90,  11.47,   3.17
11/05/2008 01:39:40, 3830, 709,  38.85,  11.76,   3.19
11/05/2008 01:40:40, 3830, 706,  37.19,  11.26,   3.18
11/05/2008 01:40:40, 3830, 707,  37.48,  11.34,   3.14
11/05/2008 01:40:40, 3830, 708,  37.89,  11.47,   3.17
11/05/2008 01:40:40, 3830, 709,  38.84,  11.76,   3.19
11/05/2008 01:41:39, 3830, 706,  37.18,  11.26,   3.18
11/05/2008 01:41:39, 3830, 707,  37.46,  11.33,   3.14
11/05/2008 01:41:39, 3830, 708,  37.90,  11.47,   3.17
11/05/2008 01:41:39, 3830, 709,  38.85,  11.77,   3.19
11/05/2008 01:42:40, 3830, 706,  37.21,  11.27,   3.18
11/05/2008 01:42:40, 3830, 707,  37.48,  11.33,   3.14
11/05/2008 01:42:40, 3830, 708,  37.90,  11.47,   3.17
11/05/2008 01:42:40, 3830, 709,  38.84,  11.76,   3.19
11/05/2008 01:43:40, 3830, 706,  37.18,  11.26,   3.18
11/05/2008 01:43:40, 3830, 707,  37.48,  11.34,   3.14
11/05/2008 01:43:40, 3830, 708,  37.91,  11.47,   3.17
11/05/2008 01:43:40, 3830, 709,  38.85,  11.77,   3.19
11/05/2008 01:44:39, 3830, 706,  37.19,  11.26,   3.18
11/05/2008 01:44:39, 3830, 707,  37.50,  11.34,   3.14
11/05/2008 01:44:39, 3830, 708,  37.90,  11.47,   3.17
11/05/2008 01:44:40, 3830, 709,  38.84,  11.76,   3.19
11/05/2008 01:45:40, 3830, 706,  37.22,  11.27,   3.18
11/05/2008 01:45:40, 3830, 707,  37.50,  11.34,   3.13
11/05/2008 01:45:40, 3830, 708,  37.91,  11.48,   3.17
11/05/2008 01:45:40, 3830, 709,  38.85,  11.77,   3.19
11/05/2008 01:46:39, 3830, 706,  37.25,  11.28,   3.18
11/05/2008 01:46:39, 3830, 707,  37.51,  11.34,   3.13
11/05/2008 01:46:39, 3830, 708,  37.90,  11.47,   3.17
11/05/2008 01:46:39, 3830, 709,  38.85,  11.77,   3.19
11/05/2008 01:47:40, 3830, 706,  37.22,  11.27,   3.18
11/05/2008 01:47:40, 3830, 707,  37.49,  11.34,   3.13
11/05/2008 01:47:40, 3830, 708,  37.91,  11.47,   3.17
11/05/2008 01:47:40, 3830, 709,  38.87,  11.77,   3.19
11/05/2008 01:48:40, 3830, 706,  37.24,  11.27,   3.18
11/05/2008 01:48:40, 3830, 707,  37.50,  11.34,   3.13
11/05/2008 01:48:40, 3830, 708,  37.91,  11.47,   3.17
11/05/2008 01:48:40, 3830, 709,  38.85,  11.77,   3.18
11/05/2008 01:49:39, 3830, 706,  37.20,  11.26,   3.18
11/05/2008 01:49:39, 3830, 707,  37.48,  11.34,   3.13
11/05/2008 01:49:39, 3830, 708,  37.91,  11.47,   3.17
11/05/2008 01:49:39, 3830, 709,  38.85,  11.77,   3.18
11/05/2008 01:50:40, 3830, 706,  37.21,  11.27,   3.18
11/05/2008 01:50:40, 3830, 707,  37.49,  11.34,   3.13
11/05/2008 01:50:40, 3830, 708,  37.90,  11.47,   3.17
11/05/2008 01:50:40, 3830, 709,  38.86,  11.77,   3.18
11/05/2008 01:51:40, 3830, 706,  37.20,  11.26,   3.18
11/05/2008 01:51:40, 3830, 707,  37.50,  11.34,   3.13
11/05/2008 01:51:40, 3830, 708,  37.91,  11.48,   3.17
11/05/2008 01:51:40, 3830, 709,  38.85,  11.77,   3.18
11/05/2008 01:52:39, 3830, 706,  37.25,  11.28,   3.18
11/05/2008 01:52:39, 3830, 707,  37.52,  11.35,   3.13
11/05/2008 01:52:39, 3830, 708,  37.91,  11.47,   3.17
11/05/2008 01:52:40, 3830, 709,  38.86,  11.77,   3.18
11/05/2008 01:53:40, 3830, 706,  37.25,  11.28,   3.18
11/05/2008 01:53:40, 3830, 707,  37.52,  11.35,   3.13
11/05/2008 01:53:40, 3830, 708,  37.92,  11.48,   3.17
11/05/2008 01:53:40, 3830, 709,  38.86,  11.77,   3.18
11/05/2008 01:54:39, 3830, 706,  37.26,  11.28,   3.18
11/05/2008 01:54:39, 3830, 707,  37.54,  11.35,   3.13
11/05/2008 01:54:39, 3830, 708,  37.90,  11.47,   3.17
11/05/2008 01:54:39, 3830, 709,  38.86,  11.77,   3.18
11/05/2008 01:55:40, 3830, 706,  37.23,  11.27,   3.18
11/05/2008 01:55:40, 3830, 707,  37.54,  11.35,   3.13
11/05/2008 01:55:40, 3830, 708,  37.92,  11.48,   3.16
11/05/2008 01:55:40, 3830, 709,  38.87,  11.77,   3.18
11/05/2008 01:56:40, 3830, 706,  37.26,  11.28,   3.18
11/05/2008 01:56:40, 3830, 707,  37.55,  11.36,   3.13
11/05/2008 01:56:40, 3830, 708,  37.91,  11.48,   3.16
11/05/2008 01:56:40, 3830, 709,  38.87,  11.77,   3.18
11/05/2008 01:57:39, 3830, 706,  37.25,  11.28,   3.18
11/05/2008 01:57:39, 3830, 707,  37.54,  11.35,   3.13
11/05/2008 01:57:39, 3830, 708,  37.92,  11.48,   3.16
11/05/2008 01:57:39, 3830, 709,  38.87,  11.77,   3.18
11/05/2008 01:58:39, 3830, 706,  37.29,  11.29,   3.18
11/05/2008 01:58:40, 3830, 707,  37.52,  11.35,   3.13
11/05/2008 01:58:40, 3830, 708,  37.90,  11.47,   3.16
11/05/2008 01:58:40, 3830, 709,  38.86,  11.77,   3.18
11/05/2008 01:59:40, 3830, 706,  37.29,  11.29,   3.18
11/05/2008 01:59:40, 3830, 707,  37.51,  11.34,   3.13
11/05/2008 01:59:40, 3830, 708,  37.92,  11.48,   3.16
11/05/2008 01:59:40, 3830, 709,  38.87,  11.77,   3.18
11/05/2008 02:00:39, 3830, 706,  37.31,  11.30,   3.18
11/05/2008 02:00:39, 3830, 707,  37.53,  11.35,   3.13
11/05/2008 02:00:40, 3830, 708,  37.91,  11.47,   3.16
11/05/2008 02:00:40, 3830, 709,  38.87,  11.77,   3.18
11/05/2008 02:01:40, 3830, 706,  37.28,  11.29,   3.18
11/05/2008 02:01:40, 3830, 707,  37.52,  11.35,   3.13
11/05/2008 02:01:40, 3830, 708,  37.92,  11.48,   3.16
11/05/2008 02:01:40, 3830, 709,  38.87,  11.77,   3.18
11/05/2008 02:02:40, 3830, 706,  37.29,  11.29,   3.18
11/05/2008 02:02:40, 3830, 707,  37.55,  11.35,   3.13
11/05/2008 02:02:40, 3830, 708,  37.90,  11.47,   3.16
11/05/2008 02:02:40, 3830, 709,  38.88,  11.77,   3.18
11/05/2008 02:03:39, 3830, 706,  37.25,  11.28,   3.18
11/05/2008 02:03:39, 3830, 707,  37.53,  11.35,   3.13
11/05/2008 02:03:39, 3830, 708,  37.92,  11.48,   3.16
11/05/2008 02:03:39, 3830, 709,  38.88,  11.77,   3.18
11/05/2008 02:04:40, 3830, 706,  37.30,  11.29,   3.18
11/05/2008 02:04:40, 3830, 707,  37.53,  11.35,   3.13
11/05/2008 02:04:40, 3830, 708,  37.92,  11.48,   3.16
11/05/2008 02:04:40, 3830, 709,  38.87,  11.77,   3.18
11/05/2008 02:05:40, 3830, 706,  37.28,  11.29,   3.18
11/05/2008 02:05:40, 3830, 707,  37.53,  11.35,   3.13
11/05/2008 02:05:40, 3830, 708,  37.93,  11.48,   3.16
11/05/2008 02:05:40, 3830, 709,  38.88,  11.77,   3.18
11/05/2008 02:06:39, 3830, 706,  37.26,  11.28,   3.18
11/05/2008 02:06:39, 3830, 707,  37.55,  11.36,   3.13
11/05/2008 02:06:39, 3830, 708,  37.92,  11.48,   3.16
11/05/2008 02:06:39, 3830, 709,  38.87,  11.77,   3.18
11/05/2008 02:07:40, 3830, 706,  37.22,  11.27,   3.18
11/05/2008 02:07:40, 3830, 707,  37.53,  11.35,   3.13
11/05/2008 02:07:40, 3830, 708,  37.92,  11.48,   3.16
11/05/2008 02:07:40, 3830, 709,  38.88,  11.77,   3.18
11/05/2008 02:08:40, 3830, 706,  37.25,  11.28,   3.18
11/05/2008 02:08:40, 3830, 707,  37.55,  11.36,   3.13
11/05/2008 02:08:40, 3830, 708,  37.91,  11.47,   3.16
11/05/2008 02:08:40, 3830, 709,  38.87,  11.77,   3.18
11/05/2008 02:09:39, 3830, 706,  37.26,  11.28,   3.18
11/05/2008 02:09:39, 3830, 707,  37.52,  11.35,   3.13
11/05/2008 02:09:39, 3830, 708,  37.93,  11.48,   3.16
11/05/2008 02:09:39, 3830, 709,  38.88,  11.77,   3.18
11/05/2008 02:10:40, 3830, 706,  37.30,  11.29,   3.18
11/05/2008 02:10:40, 3830, 707,  37.52,  11.35,   3.13
11/05/2008 02:10:40, 3830, 708,  37.92,  11.48,   3.17
11/05/2008 02:10:40, 3830, 709,  38.87,  11.77,   3.18
11/05/2008 02:11:39, 3830, 706,  37.29,  11.29,   3.18
11/05/2008 02:11:39, 3830, 707,  37.49,  11.34,   3.13
11/05/2008 02:11:39, 3830, 708,  37.94,  11.48,   3.17
11/05/2008 02:11:39, 3830, 709,  38.88,  11.77,   3.18
11/05/2008 02:12:40, 3830, 706,  37.27,  11.29,   3.18
11/05/2008 02:12:40, 3830, 707,  37.50,  11.34,   3.13
11/05/2008 02:12:40, 3830, 708,  37.92,  11.48,   3.17
11/05/2008 02:12:40, 3830, 709,  38.88,  11.77,   3.19
11/05/2008 02:13:40, 3830, 706,  37.26,  11.28,   3.18
11/05/2008 02:13:40, 3830, 707,  37.50,  11.34,   3.13
11/05/2008 02:13:40, 3830, 708,  37.93,  11.48,   3.17
11/05/2008 02:13:40, 3830, 709,  38.88,  11.78,   3.19
11/05/2008 02:14:39, 3830, 706,  37.30,  11.30,   3.18
11/05/2008 02:14:39, 3830, 707,  37.51,  11.34,   3.13
11/05/2008 02:14:39, 3830, 708,  37.92,  11.48,   3.17
11/05/2008 02:14:39, 3830, 709,  38.87,  11.77,   3.19
11/05/2008 02:15:39, 3830, 706,  37.26,  11.28,   3.18
11/05/2008 02:15:40, 3830, 707,  37.51,  11.35,   3.13
11/05/2008 02:15:40, 3830, 708,  37.92,  11.48,   3.17
11/05/2008 02:15:40, 3830, 709,  38.88,  11.77,   3.19
11/05/2008 02:16:40, 3830, 706,  37.27,  11.29,   3.18
11/05/2008 02:16:40, 3830, 707,  37.51,  11.35,   3.13
11/05/2008 02:16:40, 3830, 708,  37.92,  11.48,   3.17
11/05/2008 02:16:40, 3830, 709,  38.87,  11.77,   3.19
11/05/2008 02:17:39, 3830, 706,  37.27,  11.29,   3.18
11/05/2008 02:17:39, 3830, 707,  37.51,  11.34,   3.13
11/05/2008 02:17:39, 3830, 708,  37.92,  11.48,   3.17
11/05/2008 02:17:39, 3830, 709,  38.88,  11.78,   3.19
11/05/2008 02:18:40, 3830, 706,  37.27,  11.29,   3.18
11/05/2008 02:18:40, 3830, 707,  37.52,  11.35,   3.14
11/05/2008 02:18:40, 3830, 708,  37.91,  11.47,   3.17
11/05/2008 02:18:40, 3830, 709,  38.88,  11.77,   3.19
11/05/2008 02:19:40, 3830, 706,  37.25,  11.28,   3.18
11/05/2008 02:19:40, 3830, 707,  37.51,  11.35,   3.14
11/05/2008 02:19:40, 3830, 708,  37.93,  11.48,   3.17
11/05/2008 02:19:40, 3830, 709,  38.88,  11.77,   3.19
11/05/2008 02:20:41, 3830, 706,  37.27,  11.28,   3.18
11/05/2008 02:20:41, 3830, 707,  37.51,  11.34,   3.14
11/05/2008 02:20:41, 3830, 708,  37.92,  11.48,   3.17
11/05/2008 02:20:41, 3830, 709,  38.88,  11.78,   3.19
11/05/2008 02:21:39, 3830, 706,  37.24,  11.28,   3.18
11/05/2008 02:21:39, 3830, 707,  37.52,  11.35,   3.14
11/05/2008 02:21:39, 3830, 708,  37.93,  11.48,   3.17
11/05/2008 02:21:39, 3830, 709,  38.88,  11.78,   3.19
11/05/2008 02:22:39, 3830, 706,  37.26,  11.28,   3.18
11/05/2008 02:22:40, 3830, 707,  37.53,  11.35,   3.14
11/05/2008 02:22:40, 3830, 708,  37.92,  11.48,   3.17
11/05/2008 02:22:40, 3830, 709,  38.88,  11.78,   3.19
11/05/2008 02:23:40, 3830, 706,  37.25,  11.28,   3.18
11/05/2008 02:23:40, 3830, 707,  37.54,  11.35,   3.14
11/05/2008 02:23:40, 3830, 708,  37.93,  11.48,   3.17
11/05/2008 02:23:40, 3830, 709,  38.89,  11.78,   3.19
11/05/2008 02:24:39, 3830, 706,  37.28,  11.29,   3.18
11/05/2008 02:24:39, 3830, 707,  37.54,  11.35,   3.14
11/05/2008 02:24:39, 3830, 708,  37.92,  11.48,   3.17
11/05/2008 02:24:39, 3830, 709,  38.89,  11.78,   3.19
11/05/2008 02:25:40, 3830, 706,  37.24,  11.28,   3.18
11/05/2008 02:25:40, 3830, 707,  37.52,  11.35,   3.14
11/05/2008 02:25:40, 3830, 708,  37.94,  11.48,   3.17
11/05/2008 02:25:40, 3830, 709,  38.89,  11.78,   3.19
11/05/2008 02:26:39, 3830, 706,  37.27,  11.28,   3.18
11/05/2008 02:26:39, 3830, 707,  37.54,  11.36,   3.14
11/05/2008 02:26:39, 3830, 708,  37.93,  11.48,   3.17
11/05/2008 02:26:39, 3830, 709,  38.89,  11.78,   3.19
11/05/2008 02:27:40, 3830, 706,  37.23,  11.27,   3.18
11/05/2008 02:27:40, 3830, 707,  37.53,  11.35,   3.14
11/05/2008 02:27:40, 3830, 708,  37.94,  11.49,   3.17
11/05/2008 02:27:40, 3830, 709,  38.89,  11.78,   3.19
11/05/2008 02:28:40, 3830, 706,  37.21,  11.27,   3.18
11/05/2008 02:28:40, 3830, 707,  37.54,  11.36,   3.14
11/05/2008 02:28:40, 3830, 708,  37.93,  11.48,   3.17
11/05/2008 02:28:40, 3830, 709,  38.89,  11.78,   3.19
11/05/2008 02:29:39, 3830, 706,  37.17,  11.26,   3.19
11/05/2008 02:29:39, 3830, 707,  37.53,  11.35,   3.14
11/05/2008 02:29:39, 3830, 708,  37.95,  11.49,   3.17
11/05/2008 02:29:39, 3830, 709,  38.89,  11.78,   3.19
11/05/2008 02:30:40, 3830, 706,  37.23,  11.27,   3.19
11/05/2008 02:30:40, 3830, 707,  37.52,  11.35,   3.14
11/05/2008 02:30:40, 3830, 708,  37.92,  11.48,   3.17
11/05/2008 02:30:40, 3830, 709,  38.89,  11.78,   3.19
11/05/2008 02:31:40, 3830, 706,  37.24,  11.28,   3.19
11/05/2008 02:31:40, 3830, 707,  37.50,  11.34,   3.14
11/05/2008 02:31:40, 3830, 708,  37.95,  11.49,   3.17
11/05/2008 02:31:40, 3830, 709,  38.89,  11.78,   3.19
11/05/2008 02:32:39, 3830, 706,  37.22,  11.27,   3.19
11/05/2008 02:32:39, 3830, 707,  37.50,  11.34,   3.14
11/05/2008 02:32:39, 3830, 708,  37.94,  11.49,   3.17
11/05/2008 02:32:39, 3830, 709,  38.89,  11.78,   3.19
11/05/2008 02:33:40, 3830, 706,  37.19,  11.26,   3.19
11/05/2008 02:33:40, 3830, 707,  37.49,  11.34,   3.14
11/05/2008 02:33:40, 3830, 708,  37.95,  11.49,   3.17
11/05/2008 02:33:40, 3830, 709,  38.89,  11.78,   3.20
11/05/2008 02:34:40, 3830, 706,  37.21,  11.27,   3.19
11/05/2008 02:34:40, 3830, 707,  37.50,  11.35,   3.14
11/05/2008 02:34:40, 3830, 708,  37.93,  11.48,   3.18
11/05/2008 02:34:40, 3830, 709,  38.89,  11.78,   3.20
11/05/2008 02:35:39, 3830, 706,  37.23,  11.27,   3.19
11/05/2008 02:35:39, 3830, 707,  37.50,  11.34,   3.14
11/05/2008 02:35:39, 3830, 708,  37.94,  11.49,   3.18
11/05/2008 02:35:39, 3830, 709,  38.90,  11.78,   3.20
11/05/2008 02:36:40, 3830, 706,  37.23,  11.27,   3.19
11/05/2008 02:36:40, 3830, 707,  37.51,  11.35,   3.14
11/05/2008 02:36:40, 3830, 708,  37.94,  11.49,   3.18
11/05/2008 02:36:40, 3830, 709,  38.89,  11.78,   3.20
11/05/2008 02:37:40, 3830, 706,  37.23,  11.27,   3.19
11/05/2008 02:37:40, 3830, 707,  37.52,  11.35,   3.14
11/05/2008 02:37:40, 3830, 708,  37.95,  11.49,   3.18
11/05/2008 02:37:40, 3830, 709,  38.90,  11.78,   3.20
11/05/2008 02:38:39, 3830, 706,  37.23,  11.28,   3.19
11/05/2008 02:38:39, 3830, 707,  37.55,  11.36,   3.14
11/05/2008 02:38:39, 3830, 708,  37.94,  11.49,   3.18
11/05/2008 02:38:39, 3830, 709,  38.90,  11.78,   3.20
11/05/2008 02:39:40, 3830, 706,  37.17,  11.26,   3.19
11/05/2008 02:39:40, 3830, 707,  37.56,  11.36,   3.14
11/05/2008 02:39:40, 3830, 708,  37.94,  11.49,   3.18
11/05/2008 02:39:40, 3830, 709,  38.90,  11.78,   3.20
11/05/2008 02:40:40, 3830, 706,  37.14,  11.25,   3.19
11/05/2008 02:40:40, 3830, 707,  37.58,  11.37,   3.14
11/05/2008 02:40:40, 3830, 708,  37.94,  11.49,   3.18
11/05/2008 02:40:40, 3830, 709,  38.90,  11.78,   3.20
11/05/2008 02:41:39, 3830, 706,  37.12,  11.24,   3.19
11/05/2008 02:41:39, 3830, 707,  37.59,  11.37,   3.15
11/05/2008 02:41:39, 3830, 708,  37.94,  11.49,   3.18
11/05/2008 02:41:39, 3830, 709,  38.90,  11.78,   3.20
11/05/2008 02:42:40, 3830, 706,  37.12,  11.24,   3.19
11/05/2008 02:42:40, 3830, 707,  37.61,  11.38,   3.15
11/05/2008 02:42:40, 3830, 708,  37.94,  11.49,   3.18
11/05/2008 02:42:40, 3830, 709,  38.90,  11.78,   3.20
11/05/2008 02:43:39, 3830, 706,  37.11,  11.24,   3.19
11/05/2008 02:43:39, 3830, 707,  37.58,  11.37,   3.15
11/05/2008 02:43:39, 3830, 708,  37.96,  11.49,   3.18
11/05/2008 02:43:39, 3830, 709,  38.90,  11.78,   3.20
11/05/2008 02:44:40, 3830, 706,  37.11,  11.24,   3.19
11/05/2008 02:44:40, 3830, 707,  37.57,  11.37,   3.15
11/05/2008 02:44:40, 3830, 708,  37.94,  11.49,   3.18
11/05/2008 02:44:40, 3830, 709,  38.90,  11.79,   3.20
11/05/2008 02:45:40, 3830, 706,  37.12,  11.24,   3.19
11/05/2008 02:45:40, 3830, 707,  37.56,  11.36,   3.15
11/05/2008 02:45:40, 3830, 708,  37.96,  11.49,   3.18
11/05/2008 02:45:40, 3830, 709,  38.91,  11.79,   3.20
11/05/2008 02:46:39, 3830, 706,  37.15,  11.25,   3.19
11/05/2008 02:46:39, 3830, 707,  37.55,  11.36,   3.15
11/05/2008 02:46:39, 3830, 708,  37.95,  11.49,   3.18
11/05/2008 02:46:39, 3830, 709,  38.90,  11.78,   3.20
11/05/2008 02:47:40, 3830, 706,  37.12,  11.24,   3.19
11/05/2008 02:47:40, 3830, 707,  37.55,  11.36,   3.15
11/05/2008 02:47:40, 3830, 708,  37.95,  11.49,   3.18
11/05/2008 02:47:40, 3830, 709,  38.91,  11.79,   3.20
11/05/2008 02:48:40, 3830, 706,  37.16,  11.26,   3.19
11/05/2008 02:48:40, 3830, 707,  37.55,  11.36,   3.15
11/05/2008 02:48:40, 3830, 708,  37.95,  11.49,   3.18
11/05/2008 02:48:40, 3830, 709,  38.90,  11.78,   3.20
11/05/2008 02:49:39, 3830, 706,  37.13,  11.25,   3.19
11/05/2008 02:49:39, 3830, 707,  37.58,  11.37,   3.15
11/05/2008 02:49:39, 3830, 708,  37.96,  11.49,   3.18
11/05/2008 02:49:40, 3830, 709,  38.91,  11.79,   3.20
11/05/2008 02:50:40, 3830, 706,  37.15,  11.25,   3.19
11/05/2008 02:50:40, 3830, 707,  37.58,  11.37,   3.15
11/05/2008 02:50:40, 3830, 708,  37.95,  11.49,   3.18
11/05/2008 02:50:40, 3830, 709,  38.90,  11.78,   3.20
11/05/2008 02:51:39, 3830, 706,  37.13,  11.25,   3.19
11/05/2008 02:51:39, 3830, 707,  37.58,  11.37,   3.15
11/05/2008 02:51:39, 3830, 708,  37.96,  11.49,   3.18
11/05/2008 02:51:39, 3830, 709,  38.91,  11.79,   3.20
11/05/2008 02:52:40, 3830, 706,  37.14,  11.25,   3.19
11/05/2008 02:52:40, 3830, 707,  37.60,  11.38,   3.15
11/05/2008 02:52:40, 3830, 708,  37.95,  11.49,   3.18
11/05/2008 02:52:40, 3830, 709,  38.90,  11.79,   3.20
11/05/2008 02:53:40, 3830, 706,  37.16,  11.25,   3.19
11/05/2008 02:53:40, 3830, 707,  37.59,  11.37,   3.15
11/05/2008 02:53:40, 3830, 708,  37.96,  11.49,   3.18
11/05/2008 02:53:40, 3830, 709,  38.92,  11.79,   3.20
11/05/2008 02:54:41, 3830, 706,  37.14,  11.25,   3.19
11/05/2008 02:54:41, 3830, 707,  37.59,  11.37,   3.15
11/05/2008 02:54:41, 3830, 708,  37.94,  11.49,   3.18
11/05/2008 02:54:41, 3830, 709,  38.91,  11.79,   3.20
11/05/2008 02:55:39, 3830, 706,  37.11,  11.24,   3.19
11/05/2008 02:55:39, 3830, 707,  37.59,  11.37,   3.15
11/05/2008 02:55:39, 3830, 708,  37.96,  11.49,   3.18
11/05/2008 02:55:39, 3830, 709,  38.91,  11.79,   3.20
11/05/2008 02:56:39, 3830, 706,  37.12,  11.24,   3.19
11/05/2008 02:56:39, 3830, 707,  37.59,  11.37,   3.15
11/05/2008 02:56:39, 3830, 708,  37.95,  11.49,   3.18
11/05/2008 02:56:40, 3830, 709,  38.91,  11.79,   3.20
11/05/2008 02:57:40, 3830, 706,  37.08,  11.23,   3.19
11/05/2008 02:57:40, 3830, 707,  37.58,  11.37,   3.15
11/05/2008 02:57:40, 3830, 708,  37.96,  11.49,   3.18
11/05/2008 02:57:40, 3830, 709,  38.92,  11.79,   3.20
11/05/2008 02:58:39, 3830, 706,  37.08,  11.23,   3.19
11/05/2008 02:58:39, 3830, 707,  37.59,  11.37,   3.15
11/05/2008 02:58:39, 3830, 708,  37.96,  11.49,   3.18
11/05/2008 02:58:39, 3830, 709,  38.91,  11.79,   3.20
11/05/2008 02:59:40, 3830, 706,  37.09,  11.24,   3.19
11/05/2008 02:59:40, 3830, 707,  37.58,  11.37,   3.15
11/05/2008 02:59:40, 3830, 708,  37.97,  11.50,   3.18
11/05/2008 02:59:40, 3830, 709,  38.92,  11.79,   3.20
11/05/2008 03:00:40, 3830, 706,  37.09,  11.23,   3.19
11/05/2008 03:00:40, 3830, 707,  37.59,  11.37,   3.15
11/05/2008 03:00:40, 3830, 708,  37.97,  11.50,   3.18
11/05/2008 03:00:40, 3830, 709,  38.91,  11.79,   3.20
11/05/2008 03:01:39, 3830, 706,  37.11,  11.24,   3.19
11/05/2008 03:01:39, 3830, 707,  37.59,  11.37,   3.15
11/05/2008 03:01:39, 3830, 708,  37.97,  11.50,   3.18
11/05/2008 03:01:39, 3830, 709,  38.92,  11.79,   3.20
11/05/2008 03:02:40, 3830, 706,  37.09,  11.23,   3.19
11/05/2008 03:02:40, 3830, 707,  37.59,  11.37,   3.15
11/05/2008 03:02:40, 3830, 708,  37.96,  11.49,   3.18
11/05/2008 03:02:40, 3830, 709,  38.92,  11.79,   3.20
11/05/2008 03:03:40, 3830, 706,  37.05,  11.22,   3.19
11/05/2008 03:03:40, 3830, 707,  37.59,  11.37,   3.15
11/05/2008 03:03:40, 3830, 708,  37.98,  11.50,   3.18
11/05/2008 03:03:40, 3830, 709,  38.93,  11.79,   3.20
11/05/2008 03:04:39, 3830, 706,  37.03,  11.22,   3.19
11/05/2008 03:04:39, 3830, 707,  37.61,  11.38,   3.15
11/05/2008 03:04:39, 3830, 708,  37.97,  11.50,   3.18
11/05/2008 03:04:39, 3830, 709,  38.91,  11.79,   3.20
11/05/2008 03:05:40, 3830, 706,  37.05,  11.22,   3.19
11/05/2008 03:05:40, 3830, 707,  37.60,  11.38,   3.15
11/05/2008 03:05:40, 3830, 708,  37.98,  11.50,   3.18
11/05/2008 03:05:40, 3830, 709,  38.93,  11.79,   3.20
11/05/2008 03:06:40, 3830, 706,  37.07,  11.23,   3.19
11/05/2008 03:06:40, 3830, 707,  37.63,  11.38,   3.15
11/05/2008 03:06:40, 3830, 708,  37.97,  11.50,   3.18
11/05/2008 03:06:40, 3830, 709,  38.92,  11.79,   3.20
11/05/2008 03:07:39, 3830, 706,  37.07,  11.23,   3.19
11/05/2008 03:07:39, 3830, 707,  37.63,  11.39,   3.15
11/05/2008 03:07:39, 3830, 708,  37.99,  11.50,   3.18
11/05/2008 03:07:39, 3830, 709,  38.93,  11.79,   3.20
11/05/2008 03:08:40, 3830, 706,  37.06,  11.22,   3.19
11/05/2008 03:08:40, 3830, 707,  37.62,  11.38,   3.15
11/05/2008 03:08:40, 3830, 708,  37.97,  11.50,   3.18
11/05/2008 03:08:40, 3830, 709,  38.92,  11.79,   3.20
11/05/2008 03:09:39, 3830, 706,  37.04,  11.22,   3.19
11/05/2008 03:09:39, 3830, 707,  37.63,  11.38,   3.15
11/05/2008 03:09:39, 3830, 708,  37.98,  11.50,   3.18
11/05/2008 03:09:39, 3830, 709,  38.93,  11.79,   3.20
11/05/2008 03:10:40, 3830, 706,  37.05,  11.22,   3.19
11/05/2008 03:10:40, 3830, 707,  37.65,  11.39,   3.15
11/05/2008 03:10:40, 3830, 708,  37.96,  11.49,   3.18
11/05/2008 03:10:40, 3830, 709,  38.92,  11.79,   3.20
11/05/2008 03:11:40, 3830, 706,  37.04,  11.22,   3.19
11/05/2008 03:11:40, 3830, 707,  37.65,  11.39,   3.15
11/05/2008 03:11:40, 3830, 708,  37.97,  11.50,   3.18
11/05/2008 03:11:40, 3830, 709,  38.93,  11.80,   3.20
11/05/2008 03:12:39, 3830, 706,  37.08,  11.23,   3.19
11/05/2008 03:12:39, 3830, 707,  37.66,  11.39,   3.15
11/05/2008 03:12:39, 3830, 708,  37.97,  11.49,   3.18
11/05/2008 03:12:39, 3830, 709,  38.93,  11.79,   3.20
11/05/2008 03:13:39, 3830, 706,  37.05,  11.22,   3.19
11/05/2008 03:13:39, 3830, 707,  37.64,  11.39,   3.15
11/05/2008 03:13:39, 3830, 708,  37.98,  11.50,   3.18
11/05/2008 03:13:40, 3830, 709,  38.94,  11.80,   3.20
11/05/2008 03:14:40, 3830, 706,  37.08,  11.23,   3.19
11/05/2008 03:14:40, 3830, 707,  37.66,  11.39,   3.15
11/05/2008 03:14:40, 3830, 708,  37.97,  11.50,   3.18
11/05/2008 03:14:40, 3830, 709,  38.93,  11.79,   3.20
11/05/2008 03:15:39, 3830, 706,  37.08,  11.23,   3.19
11/05/2008 03:15:39, 3830, 707,  37.68,  11.40,   3.15
11/05/2008 03:15:39, 3830, 708,  37.98,  11.50,   3.18
11/05/2008 03:15:39, 3830, 709,  38.94,  11.80,   3.20
11/05/2008 03:16:40, 3830, 706,  37.11,  11.24,   3.19
11/05/2008 03:16:40, 3830, 707,  37.67,  11.40,   3.15
11/05/2008 03:16:40, 3830, 708,  37.96,  11.49,   3.18
11/05/2008 03:16:40, 3830, 709,  38.93,  11.80,   3.20
11/05/2008 03:17:40, 3830, 706,  37.12,  11.24,   3.19
11/05/2008 03:17:40, 3830, 707,  37.66,  11.39,   3.15
11/05/2008 03:17:40, 3830, 708,  37.97,  11.50,   3.18
11/05/2008 03:17:40, 3830, 709,  38.94,  11.80,   3.20
11/05/2008 03:18:39, 3830, 706,  37.14,  11.25,   3.19
11/05/2008 03:18:39, 3830, 707,  37.67,  11.40,   3.15
11/05/2008 03:18:39, 3830, 708,  37.98,  11.50,   3.18
11/05/2008 03:18:39, 3830, 709,  38.93,  11.80,   3.20
11/05/2008 03:19:40, 3830, 706,  37.12,  11.24,   3.19
11/05/2008 03:19:40, 3830, 707,  37.63,  11.39,   3.15
11/05/2008 03:19:40, 3830, 708,  37.99,  11.50,   3.18
11/05/2008 03:19:40, 3830, 709,  38.94,  11.80,   3.20
11/05/2008 03:20:40, 3830, 706,  37.09,  11.23,   3.19
11/05/2008 03:20:40, 3830, 707,  37.63,  11.39,   3.15
11/05/2008 03:20:40, 3830, 708,  37.98,  11.50,   3.18
11/05/2008 03:20:40, 3830, 709,  38.94,  11.80,   3.20
11/05/2008 03:21:39, 3830, 706,  37.06,  11.22,   3.19
11/05/2008 03:21:39, 3830, 707,  37.61,  11.38,   3.15
11/05/2008 03:21:39, 3830, 708,  37.99,  11.50,   3.18
11/05/2008 03:21:39, 3830, 709,  38.94,  11.80,   3.20
11/05/2008 03:22:40, 3830, 706,  37.02,  11.21,   3.20
11/05/2008 03:22:40, 3830, 707,  37.62,  11.38,   3.15
11/05/2008 03:22:40, 3830, 708,  37.98,  11.50,   3.18
11/05/2008 03:22:40, 3830, 709,  38.95,  11.80,   3.20
11/05/2008 03:23:40, 3830, 706,  37.04,  11.22,   3.20
11/05/2008 03:23:40, 3830, 707,  37.62,  11.38,   3.15
11/05/2008 03:23:40, 3830, 708,  37.99,  11.50,   3.18
11/05/2008 03:23:40, 3830, 709,  38.95,  11.80,   3.20
11/05/2008 03:24:39, 3830, 706,  37.03,  11.22,   3.20
11/05/2008 03:24:39, 3830, 707,  37.64,  11.39,   3.15
11/05/2008 03:24:39, 3830, 708,  37.98,  11.50,   3.18
11/05/2008 03:24:39, 3830, 709,  38.94,  11.80,   3.20
11/05/2008 03:25:40, 3830, 706,  37.04,  11.22,   3.20
11/05/2008 03:25:40, 3830, 707,  37.63,  11.38,   3.15
11/05/2008 03:25:40, 3830, 708,  37.99,  11.50,   3.18
11/05/2008 03:25:40, 3830, 709,  38.96,  11.80,   3.20
11/05/2008 03:26:40, 3830, 706,  37.05,  11.22,   3.20
11/05/2008 03:26:40, 3830, 707,  37.63,  11.39,   3.15
11/05/2008 03:26:40, 3830, 708,  37.97,  11.50,   3.18
11/05/2008 03:26:40, 3830, 709,  38.95,  11.80,   3.21
11/05/2008 03:27:39, 3830, 706,  37.03,  11.22,   3.20
11/05/2008 03:27:39, 3830, 707,  37.64,  11.39,   3.15
11/05/2008 03:27:39, 3830, 708,  38.00,  11.50,   3.18
11/05/2008 03:27:40, 3830, 709,  38.95,  11.80,   3.21
11/05/2008 03:28:40, 3830, 706,  37.04,  11.22,   3.20
11/05/2008 03:28:40, 3830, 707,  37.65,  11.39,   3.15
11/05/2008 03:28:40, 3830, 708,  37.97,  11.50,   3.18
11/05/2008 03:28:40, 3830, 709,  38.95,  11.80,   3.21
11/05/2008 03:29:39, 3830, 706,  37.04,  11.22,   3.20
11/05/2008 03:29:39, 3830, 707,  37.65,  11.39,   3.15
11/05/2008 03:29:39, 3830, 708,  37.99,  11.50,   3.18
11/05/2008 03:29:39, 3830, 709,  38.95,  11.80,   3.21
11/05/2008 03:30:40, 3830, 706,  37.04,  11.22,   3.20
11/05/2008 03:30:40, 3830, 707,  37.68,  11.40,   3.15
11/05/2008 03:30:40, 3830, 708,  37.98,  11.50,   3.18
11/05/2008 03:30:40, 3830, 709,  38.95,  11.80,   3.21
11/05/2008 03:31:40, 3830, 706,  37.02,  11.21,   3.20
11/05/2008 03:31:40, 3830, 707,  37.66,  11.39,   3.15
11/05/2008 03:31:40, 3830, 708,  37.99,  11.50,   3.18
11/05/2008 03:31:40, 3830, 709,  38.96,  11.81,   3.21
11/05/2008 03:32:41, 3830, 706,  37.08,  11.23,   3.20
11/05/2008 03:32:41, 3830, 707,  37.68,  11.40,   3.15
11/05/2008 03:32:41, 3830, 708,  37.98,  11.50,   3.18
11/05/2008 03:32:41, 3830, 709,  38.95,  11.80,   3.21
11/05/2008 03:33:39, 3830, 706,  37.09,  11.23,   3.20
11/05/2008 03:33:39, 3830, 707,  37.69,  11.40,   3.15
11/05/2008 03:33:39, 3830, 708,  38.00,  11.51,   3.18
11/05/2008 03:33:39, 3830, 709,  38.95,  11.80,   3.21
11/05/2008 03:34:39, 3830, 706,  37.08,  11.23,   3.20
11/05/2008 03:34:40, 3830, 707,  37.71,  11.41,   3.15
11/05/2008 03:34:40, 3830, 708,  37.98,  11.50,   3.18
11/05/2008 03:34:40, 3830, 709,  38.95,  11.80,   3.21
11/05/2008 03:35:40, 3830, 706,  37.07,  11.23,   3.20
11/05/2008 03:35:40, 3830, 707,  37.71,  11.41,   3.15
11/05/2008 03:35:40, 3830, 708,  37.99,  11.50,   3.18
11/05/2008 03:35:40, 3830, 709,  38.96,  11.80,   3.21
11/05/2008 03:36:39, 3830, 706,  37.07,  11.23,   3.20
11/05/2008 03:36:39, 3830, 707,  37.73,  11.42,   3.15
11/05/2008 03:36:39, 3830, 708,  37.97,  11.50,   3.18
11/05/2008 03:36:39, 3830, 709,  38.96,  11.80,   3.21
11/05/2008 03:37:40, 3830, 706,  37.09,  11.24,   3.20
11/05/2008 03:37:40, 3830, 707,  37.73,  11.42,   3.15
11/05/2008 03:37:40, 3830, 708,  37.99,  11.50,   3.18
11/05/2008 03:37:40, 3830, 709,  38.96,  11.80,   3.21
11/05/2008 03:38:40, 3830, 706,  37.06,  11.23,   3.20
11/05/2008 03:38:40, 3830, 707,  37.74,  11.42,   3.15
11/05/2008 03:38:40, 3830, 708,  37.97,  11.50,   3.18
11/05/2008 03:38:40, 3830, 709,  38.95,  11.80,   3.21
11/05/2008 03:39:39, 3830, 706,  37.04,  11.22,   3.20
11/05/2008 03:39:39, 3830, 707,  37.73,  11.42,   3.15
11/05/2008 03:39:39, 3830, 708,  37.99,  11.50,   3.18
11/05/2008 03:39:39, 3830, 709,  38.96,  11.80,   3.21
11/05/2008 03:40:40, 3830, 706,  37.03,  11.22,   3.20
11/05/2008 03:40:40, 3830, 707,  37.73,  11.42,   3.15
11/05/2008 03:40:40, 3830, 708,  37.97,  11.50,   3.18
11/05/2008 03:40:40, 3830, 709,  38.96,  11.81,   3.21
11/05/2008 03:41:40, 3830, 706,  37.01,  11.21,   3.20
11/05/2008 03:41:40, 3830, 707,  37.72,  11.41,   3.15
11/05/2008 03:41:40, 3830, 708,  37.99,  11.50,   3.18
11/05/2008 03:41:40, 3830, 709,  38.97,  11.81,   3.21
11/05/2008 03:42:41, 3830, 706,  37.03,  11.22,   3.20
11/05/2008 03:42:41, 3830, 707,  37.72,  11.41,   3.15
11/05/2008 03:42:41, 3830, 708,  37.96,  11.50,   3.18
11/05/2008 03:42:41, 3830, 709,  38.97,  11.81,   3.21
11/05/2008 03:43:39, 3830, 706,  37.00,  11.21,   3.20
11/05/2008 03:43:39, 3830, 707,  37.72,  11.41,   3.15
11/05/2008 03:43:39, 3830, 708,  37.99,  11.50,   3.18
11/05/2008 03:43:39, 3830, 709,  38.97,  11.81,   3.21
11/05/2008 03:44:40, 3830, 706,  37.01,  11.21,   3.20
11/05/2008 03:44:40, 3830, 707,  37.73,  11.42,   3.15
11/05/2008 03:44:40, 3830, 708,  37.98,  11.50,   3.18
11/05/2008 03:44:40, 3830, 709,  38.96,  11.80,   3.21
11/05/2008 03:45:40, 3830, 706,  37.03,  11.22,   3.20
11/05/2008 03:45:40, 3830, 707,  37.72,  11.41,   3.15
11/05/2008 03:45:40, 3830, 708,  38.00,  11.50,   3.18
11/05/2008 03:45:40, 3830, 709,  38.97,  11.81,   3.21
11/05/2008 03:46:39, 3830, 706,  37.01,  11.21,   3.20
11/05/2008 03:46:39, 3830, 707,  37.73,  11.42,   3.15
11/05/2008 03:46:39, 3830, 708,  37.98,  11.50,   3.18
11/05/2008 03:46:39, 3830, 709,  38.97,  11.81,   3.21
11/05/2008 03:47:40, 3830, 706,  37.02,  11.21,   3.20
11/05/2008 03:47:40, 3830, 707,  37.70,  11.41,   3.15
11/05/2008 03:47:40, 3830, 708,  38.00,  11.50,   3.18
11/05/2008 03:47:40, 3830, 709,  38.98,  11.81,   3.21
11/05/2008 03:48:39, 3830, 706,  37.04,  11.22,   3.20
11/05/2008 03:48:39, 3830, 707,  37.71,  11.41,   3.15
11/05/2008 03:48:39, 3830, 708,  37.98,  11.50,   3.18
11/05/2008 03:48:39, 3830, 709,  38.96,  11.81,   3.21
11/05/2008 03:49:40, 3830, 706,  37.01,  11.21,   3.20
11/05/2008 03:49:40, 3830, 707,  37.68,  11.40,   3.15
11/05/2008 03:49:40, 3830, 708,  37.99,  11.50,   3.18
11/05/2008 03:49:40, 3830, 709,  38.97,  11.81,   3.21
11/05/2008 03:50:40, 3830, 706,  36.99,  11.21,   3.20
11/05/2008 03:50:40, 3830, 707,  37.68,  11.40,   3.15
11/05/2008 03:50:40, 3830, 708,  37.98,  11.50,   3.18
11/05/2008 03:50:40, 3830, 709,  38.98,  11.81,   3.21
11/05/2008 03:51:39, 3830, 706,  36.99,  11.21,   3.20
11/05/2008 03:51:39, 3830, 707,  37.67,  11.40,   3.15
11/05/2008 03:51:39, 3830, 708,  38.00,  11.51,   3.18
11/05/2008 03:51:39, 3830, 709,  38.97,  11.81,   3.21
11/05/2008 03:52:40, 3830, 706,  36.99,  11.21,   3.20
11/05/2008 03:52:40, 3830, 707,  37.67,  11.40,   3.15
11/05/2008 03:52:40, 3830, 708,  37.97,  11.50,   3.18
11/05/2008 03:52:40, 3830, 709,  38.98,  11.81,   3.21
11/05/2008 03:53:40, 3830, 706,  37.00,  11.21,   3.20
11/05/2008 03:53:40, 3830, 707,  37.63,  11.39,   3.15
11/05/2008 03:53:40, 3830, 708,  38.00,  11.51,   3.18
11/05/2008 03:53:40, 3830, 709,  38.98,  11.81,   3.21
11/05/2008 03:54:39, 3830, 706,  37.03,  11.22,   3.20
11/05/2008 03:54:39, 3830, 707,  37.64,  11.39,   3.15
11/05/2008 03:54:39, 3830, 708,  37.99,  11.50,   3.18
11/05/2008 03:54:40, 3830, 709,  38.98,  11.81,   3.21
11/05/2008 03:55:40, 3830, 706,  37.05,  11.22,   3.20
11/05/2008 03:55:40, 3830, 707,  37.64,  11.39,   3.15
11/05/2008 03:55:40, 3830, 708,  37.99,  11.50,   3.18
11/05/2008 03:55:40, 3830, 709,  38.98,  11.81,   3.21
11/05/2008 03:56:40, 3830, 706,  37.06,  11.23,   3.20
11/05/2008 03:56:40, 3830, 707,  37.64,  11.39,   3.15
11/05/2008 03:56:40, 3830, 708,  37.98,  11.50,   3.18
11/05/2008 03:56:40, 3830, 709,  38.97,  11.81,   3.21
11/05/2008 03:57:39, 3830, 706,  37.05,  11.22,   3.20
11/05/2008 03:57:39, 3830, 707,  37.63,  11.38,   3.15
11/05/2008 03:57:39, 3830, 708,  38.00,  11.50,   3.18
11/05/2008 03:57:39, 3830, 709,  38.98,  11.81,   3.21
11/05/2008 03:58:40, 3830, 706,  37.04,  11.22,   3.20
11/05/2008 03:58:40, 3830, 707,  37.63,  11.39,   3.15
11/05/2008 03:58:40, 3830, 708,  37.97,  11.50,   3.18
11/05/2008 03:58:40, 3830, 709,  38.98,  11.81,   3.21
11/05/2008 03:59:40, 3830, 706,  37.04,  11.22,   3.20
11/05/2008 03:59:40, 3830, 707,  37.63,  11.39,   3.15
11/05/2008 03:59:40, 3830, 708,  38.00,  11.51,   3.18
11/05/2008 03:59:40, 3830, 709,  38.99,  11.81,   3.21
11/05/2008 04:00:40, 3830, 706,  37.07,  11.23,   3.20
11/05/2008 04:00:40, 3830, 707,  37.63,  11.39,   3.15
11/05/2008 04:00:40, 3830, 708,  37.99,  11.50,   3.18
11/05/2008 04:00:41, 3830, 709,  38.98,  11.81,   3.21
11/05/2008 04:01:39, 3830, 706,  37.07,  11.23,   3.20
11/05/2008 04:01:39, 3830, 707,  37.62,  11.38,   3.15
11/05/2008 04:01:39, 3830, 708,  38.00,  11.51,   3.18
11/05/2008 04:01:39, 3830, 709,  38.99,  11.81,   3.21
11/05/2008 04:02:40, 3830, 706,  37.06,  11.23,   3.20
11/05/2008 04:02:40, 3830, 707,  37.62,  11.38,   3.15
11/05/2008 04:02:40, 3830, 708,  37.99,  11.50,   3.18
11/05/2008 04:02:40, 3830, 709,  38.99,  11.81,   3.21
11/05/2008 04:03:40, 3830, 706,  37.04,  11.22,   3.20
11/05/2008 04:03:40, 3830, 707,  37.61,  11.38,   3.15
11/05/2008 04:03:40, 3830, 708,  38.01,  11.51,   3.18
11/05/2008 04:03:40, 3830, 709,  39.00,  11.82,   3.21
11/05/2008 04:04:41, 3830, 706,  37.09,  11.23,   3.20
11/05/2008 04:04:41, 3830, 707,  37.64,  11.39,   3.15
11/05/2008 04:04:41, 3830, 708,  37.99,  11.50,   3.18
11/05/2008 04:04:41, 3830, 709,  38.99,  11.81,   3.21
11/05/2008 04:05:39, 3830, 706,  37.07,  11.23,   3.20
11/05/2008 04:05:39, 3830, 707,  37.63,  11.39,   3.15
11/05/2008 04:05:39, 3830, 708,  38.00,  11.51,   3.18
11/05/2008 04:05:39, 3830, 709,  39.00,  11.82,   3.21
11/05/2008 04:06:40, 3830, 706,  37.04,  11.22,   3.20
11/05/2008 04:06:40, 3830, 707,  37.65,  11.39,   3.15
11/05/2008 04:06:40, 3830, 708,  38.00,  11.50,   3.18
11/05/2008 04:06:40, 3830, 709,  38.99,  11.82,   3.21
11/05/2008 04:07:40, 3830, 706,  37.05,  11.22,   3.20
11/05/2008 04:07:40, 3830, 707,  37.65,  11.39,   3.15
11/05/2008 04:07:40, 3830, 708,  38.00,  11.51,   3.18
11/05/2008 04:07:40, 3830, 709,  39.00,  11.82,   3.21
11/05/2008 04:08:39, 3830, 706,  37.04,  11.22,   3.20
11/05/2008 04:08:39, 3830, 707,  37.67,  11.40,   3.15
11/05/2008 04:08:39, 3830, 708,  37.99,  11.50,   3.18
11/05/2008 04:08:39, 3830, 709,  39.00,  11.82,   3.21
11/05/2008 04:09:40, 3830, 706,  37.04,  11.22,   3.20
11/05/2008 04:09:40, 3830, 707,  37.64,  11.39,   3.15
11/05/2008 04:09:40, 3830, 708,  38.00,  11.51,   3.18
11/05/2008 04:09:40, 3830, 709,  39.00,  11.82,   3.21
11/05/2008 04:10:40, 3830, 706,  37.01,  11.21,   3.20
11/05/2008 04:10:40, 3830, 707,  37.65,  11.39,   3.15
11/05/2008 04:10:40, 3830, 708,  37.98,  11.50,   3.18
11/05/2008 04:10:40, 3830, 709,  39.00,  11.82,   3.21
11/05/2008 04:11:39, 3830, 706,  36.98,  11.20,   3.20
11/05/2008 04:11:39, 3830, 707,  37.63,  11.39,   3.15
11/05/2008 04:11:39, 3830, 708,  38.00,  11.50,   3.18
11/05/2008 04:11:39, 3830, 709,  39.00,  11.82,   3.21
11/05/2008 04:12:39, 3830, 706,  37.01,  11.21,   3.20
11/05/2008 04:12:39, 3830, 707,  37.63,  11.38,   3.15
11/05/2008 04:12:40, 3830, 708,  37.98,  11.50,   3.18
11/05/2008 04:12:40, 3830, 709,  39.00,  11.82,   3.21
11/05/2008 04:13:40, 3830, 706,  37.00,  11.21,   3.20
11/05/2008 04:13:40, 3830, 707,  37.63,  11.39,   3.15
11/05/2008 04:13:40, 3830, 708,  38.00,  11.51,   3.18
11/05/2008 04:13:40, 3830, 709,  39.00,  11.82,   3.21
11/05/2008 04:14:39, 3830, 706,  36.98,  11.20,   3.20
11/05/2008 04:14:39, 3830, 707,  37.63,  11.38,   3.15
11/05/2008 04:14:39, 3830, 708,  37.98,  11.50,   3.18
11/05/2008 04:14:39, 3830, 709,  39.00,  11.82,   3.21
11/05/2008 04:15:40, 3830, 706,  36.97,  11.20,   3.20
11/05/2008 04:15:40, 3830, 707,  37.60,  11.38,   3.15
11/05/2008 04:15:40, 3830, 708,  38.00,  11.50,   3.18
11/05/2008 04:15:40, 3830, 709,  39.01,  11.82,   3.21
11/05/2008 04:16:40, 3830, 706,  36.96,  11.20,   3.20
11/05/2008 04:16:40, 3830, 707,  37.61,  11.38,   3.15
11/05/2008 04:16:40, 3830, 708,  37.98,  11.50,   3.18
11/05/2008 04:16:40, 3830, 709,  39.00,  11.82,   3.21
11/05/2008 04:17:39, 3830, 706,  36.95,  11.19,   3.20
11/05/2008 04:17:39, 3830, 707,  37.60,  11.38,   3.15
11/05/2008 04:17:39, 3830, 708,  37.99,  11.50,   3.18
11/05/2008 04:17:39, 3830, 709,  39.00,  11.82,   3.21
11/05/2008 04:18:40, 3830, 706,  36.97,  11.20,   3.20
11/05/2008 04:18:40, 3830, 707,  37.62,  11.38,   3.15
11/05/2008 04:18:40, 3830, 708,  37.98,  11.50,   3.18
11/05/2008 04:18:40, 3830, 709,  39.00,  11.82,   3.21
11/05/2008 04:19:40, 3830, 706,  36.96,  11.20,   3.20
11/05/2008 04:19:40, 3830, 707,  37.64,  11.39,   3.15
11/05/2008 04:19:40, 3830, 708,  37.99,  11.50,   3.18
11/05/2008 04:19:40, 3830, 709,  39.01,  11.82,   3.21
11/05/2008 04:20:40, 3830, 706,  36.97,  11.20,   3.20
11/05/2008 04:20:40, 3830, 707,  37.65,  11.39,   3.15
11/05/2008 04:20:40, 3830, 708,  37.98,  11.50,   3.18
11/05/2008 04:20:41, 3830, 709,  39.00,  11.82,   3.21
11/05/2008 04:21:39, 3830, 706,  36.95,  11.19,   3.20
11/05/2008 04:21:39, 3830, 707,  37.64,  11.39,   3.15
11/05/2008 04:21:39, 3830, 708,  37.99,  11.50,   3.18
11/05/2008 04:21:39, 3830, 709,  39.01,  11.82,   3.21
11/05/2008 04:22:40, 3830, 706,  36.99,  11.21,   3.20
11/05/2008 04:22:40, 3830, 707,  37.64,  11.39,   3.15
11/05/2008 04:22:40, 3830, 708,  37.98,  11.50,   3.18
11/05/2008 04:22:40, 3830, 709,  39.01,  11.82,   3.21
11/05/2008 04:23:40, 3830, 706,  36.99,  11.21,   3.20
11/05/2008 04:23:40, 3830, 707,  37.63,  11.39,   3.15
11/05/2008 04:23:40, 3830, 708,  37.98,  11.50,   3.18
11/05/2008 04:23:40, 3830, 709,  39.02,  11.82,   3.21
11/05/2008 04:24:41, 3830, 706,  36.97,  11.20,   3.20
11/05/2008 04:24:41, 3830, 707,  37.64,  11.39,   3.15
11/05/2008 04:24:41, 3830, 708,  37.97,  11.50,   3.18
11/05/2008 04:24:41, 3830, 709,  39.01,  11.82,   3.21
11/05/2008 04:25:39, 3830, 706,  36.99,  11.21,   3.20
11/05/2008 04:25:39, 3830, 707,  37.61,  11.38,   3.15
11/05/2008 04:25:39, 3830, 708,  37.99,  11.50,   3.18
11/05/2008 04:25:39, 3830, 709,  39.01,  11.82,   3.21
11/05/2008 04:26:40, 3830, 706,  36.99,  11.20,   3.20
11/05/2008 04:26:40, 3830, 707,  37.62,  11.38,   3.15
11/05/2008 04:26:40, 3830, 708,  37.97,  11.50,   3.18
11/05/2008 04:26:40, 3830, 709,  39.01,  11.82,   3.21
11/05/2008 04:27:40, 3830, 706,  36.97,  11.20,   3.20
11/05/2008 04:27:40, 3830, 707,  37.60,  11.38,   3.15
11/05/2008 04:27:40, 3830, 708,  37.99,  11.50,   3.18
11/05/2008 04:27:40, 3830, 709,  39.02,  11.82,   3.21
11/05/2008 04:28:39, 3830, 706,  37.03,  11.22,   3.20
11/05/2008 04:28:39, 3830, 707,  37.59,  11.38,   3.15
11/05/2008 04:28:39, 3830, 708,  37.98,  11.50,   3.18
11/05/2008 04:28:40, 3830, 709,  39.01,  11.82,   3.21
11/05/2008 04:29:40, 3830, 706,  37.03,  11.22,   3.20
11/05/2008 04:29:40, 3830, 707,  37.58,  11.37,   3.15
11/05/2008 04:29:40, 3830, 708,  37.98,  11.50,   3.18
11/05/2008 04:29:40, 3830, 709,  39.02,  11.82,   3.21
11/05/2008 04:30:40, 3830, 706,  37.04,  11.22,   3.20
11/05/2008 04:30:40, 3830, 707,  37.59,  11.37,   3.15
11/05/2008 04:30:40, 3830, 708,  37.98,  11.50,   3.18
11/05/2008 04:30:40, 3830, 709,  39.02,  11.82,   3.21
11/05/2008 04:31:39, 3830, 706,  37.03,  11.22,   3.20
11/05/2008 04:31:39, 3830, 707,  37.59,  11.37,   3.15
11/05/2008 04:31:39, 3830, 708,  37.99,  11.50,   3.18
11/05/2008 04:31:39, 3830, 709,  39.01,  11.82,   3.21
11/05/2008 04:32:40, 3830, 706,  37.00,  11.21,   3.20
11/05/2008 04:32:40, 3830, 707,  37.59,  11.37,   3.15
11/05/2008 04:32:40, 3830, 708,  37.97,  11.50,   3.18
11/05/2008 04:32:40, 3830, 709,  39.02,  11.82,   3.21
11/05/2008 04:33:40, 3830, 706,  37.00,  11.21,   3.20
11/05/2008 04:33:40, 3830, 707,  37.58,  11.37,   3.15
11/05/2008 04:33:40, 3830, 708,  37.98,  11.50,   3.18
11/05/2008 04:33:40, 3830, 709,  39.02,  11.83,   3.21
11/05/2008 04:34:40, 3830, 706,  36.99,  11.21,   3.20
11/05/2008 04:34:40, 3830, 707,  37.59,  11.37,   3.15
11/05/2008 04:34:41, 3830, 708,  37.97,  11.50,   3.18
11/05/2008 04:34:41, 3830, 709,  39.02,  11.82,   3.21
11/05/2008 04:35:39, 3830, 706,  36.99,  11.20,   3.20
11/05/2008 04:35:39, 3830, 707,  37.59,  11.37,   3.15
11/05/2008 04:35:39, 3830, 708,  37.98,  11.50,   3.18
11/05/2008 04:35:39, 3830, 709,  39.03,  11.83,   3.21
11/05/2008 04:36:40, 3830, 706,  36.99,  11.21,   3.20
11/05/2008 04:36:40, 3830, 707,  37.58,  11.37,   3.15
11/05/2008 04:36:40, 3830, 708,  37.98,  11.50,   3.18
11/05/2008 04:36:40, 3830, 709,  39.02,  11.82,   3.21
11/05/2008 04:37:40, 3830, 706,  36.98,  11.20,   3.20
11/05/2008 04:37:40, 3830, 707,  37.57,  11.37,   3.15
11/05/2008 04:37:40, 3830, 708,  37.99,  11.50,   3.18
11/05/2008 04:37:40, 3830, 709,  39.02,  11.83,   3.21
11/05/2008 04:38:39, 3830, 706,  37.00,  11.21,   3.20
11/05/2008 04:38:39, 3830, 707,  37.60,  11.38,   3.15
11/05/2008 04:38:39, 3830, 708,  37.97,  11.50,   3.18
11/05/2008 04:38:39, 3830, 709,  39.02,  11.83,   3.21
11/05/2008 04:39:40, 3830, 706,  36.98,  11.20,   3.21
11/05/2008 04:39:40, 3830, 707,  37.60,  11.38,   3.16
11/05/2008 04:39:40, 3830, 708,  37.98,  11.50,   3.18
11/05/2008 04:39:40, 3830, 709,  39.03,  11.83,   3.21
11/05/2008 04:40:40, 3830, 706,  37.01,  11.21,   3.21
11/05/2008 04:40:40, 3830, 707,  37.61,  11.38,   3.16
11/05/2008 04:40:40, 3830, 708,  37.97,  11.50,   3.18
11/05/2008 04:40:40, 3830, 709,  39.03,  11.83,   3.21
11/05/2008 04:41:39, 3830, 706,  37.00,  11.21,   3.21
11/05/2008 04:41:39, 3830, 707,  37.63,  11.39,   3.16
11/05/2008 04:41:39, 3830, 708,  37.99,  11.50,   3.18
11/05/2008 04:41:39, 3830, 709,  39.03,  11.83,   3.22
11/05/2008 04:42:39, 3830, 706,  36.97,  11.20,   3.21
11/05/2008 04:42:40, 3830, 707,  37.64,  11.39,   3.16
11/05/2008 04:42:40, 3830, 708,  37.97,  11.50,   3.19
11/05/2008 04:42:40, 3830, 709,  39.02,  11.83,   3.22
11/05/2008 04:43:40, 3830, 706,  36.95,  11.19,   3.21
11/05/2008 04:43:40, 3830, 707,  37.63,  11.39,   3.16
11/05/2008 04:43:40, 3830, 708,  37.98,  11.50,   3.19
11/05/2008 04:43:40, 3830, 709,  39.03,  11.83,   3.22
11/05/2008 04:44:40, 3830, 706,  36.98,  11.20,   3.21
11/05/2008 04:44:40, 3830, 707,  37.65,  11.39,   3.16
11/05/2008 04:44:40, 3830, 708,  37.97,  11.50,   3.19
11/05/2008 04:44:40, 3830, 709,  39.03,  11.83,   3.22
11/05/2008 04:45:39, 3830, 706,  36.96,  11.20,   3.21
11/05/2008 04:45:39, 3830, 707,  37.66,  11.40,   3.16
11/05/2008 04:45:39, 3830, 708,  37.99,  11.50,   3.19
11/05/2008 04:45:39, 3830, 709,  39.03,  11.83,   3.22
11/05/2008 04:46:40, 3830, 706,  36.96,  11.20,   3.21
11/05/2008 04:46:40, 3830, 707,  37.65,  11.39,   3.16
11/05/2008 04:46:40, 3830, 708,  37.98,  11.50,   3.19
11/05/2008 04:46:40, 3830, 709,  39.03,  11.83,   3.22
11/05/2008 04:47:40, 3830, 706,  36.94,  11.19,   3.21
11/05/2008 04:47:40, 3830, 707,  37.63,  11.39,   3.16
11/05/2008 04:47:40, 3830, 708,  37.99,  11.50,   3.19
11/05/2008 04:47:40, 3830, 709,  39.04,  11.83,   3.22
11/05/2008 04:48:41, 3830, 706,  36.97,  11.20,   3.21
11/05/2008 04:48:41, 3830, 707,  37.65,  11.39,   3.16
11/05/2008 04:48:41, 3830, 708,  37.98,  11.50,   3.19
11/05/2008 04:48:41, 3830, 709,  39.02,  11.83,   3.22
11/05/2008 04:49:39, 3830, 706,  36.93,  11.19,   3.21
11/05/2008 04:49:39, 3830, 707,  37.63,  11.39,   3.16
11/05/2008 04:49:39, 3830, 708,  37.99,  11.51,   3.19
11/05/2008 04:49:39, 3830, 709,  39.04,  11.83,   3.22
11/05/2008 04:50:39, 3830, 706,  36.95,  11.20,   3.21
11/05/2008 04:50:39, 3830, 707,  37.64,  11.39,   3.16
11/05/2008 04:50:39, 3830, 708,  37.99,  11.50,   3.19
11/05/2008 04:50:40, 3830, 709,  39.04,  11.83,   3.22
11/05/2008 04:51:40, 3830, 706,  36.95,  11.20,   3.21
11/05/2008 04:51:40, 3830, 707,  37.65,  11.39,   3.16
11/05/2008 04:51:40, 3830, 708,  37.99,  11.50,   3.19
11/05/2008 04:51:40, 3830, 709,  39.04,  11.83,   3.22
11/05/2008 04:52:40, 3830, 706,  36.96,  11.20,   3.21
11/05/2008 04:52:40, 3830, 707,  37.67,  11.40,   3.16
11/05/2008 04:52:40, 3830, 708,  37.98,  11.50,   3.19
11/05/2008 04:52:40, 3830, 709,  39.03,  11.83,   3.22
11/05/2008 04:53:39, 3830, 706,  36.97,  11.20,   3.21
11/05/2008 04:53:39, 3830, 707,  37.67,  11.40,   3.16
11/05/2008 04:53:39, 3830, 708,  37.99,  11.51,   3.19
11/05/2008 04:53:39, 3830, 709,  39.04,  11.83,   3.22
11/05/2008 04:54:40, 3830, 706,  36.96,  11.20,   3.21
11/05/2008 04:54:40, 3830, 707,  37.69,  11.41,   3.16
11/05/2008 04:54:40, 3830, 708,  37.97,  11.50,   3.19
11/05/2008 04:54:40, 3830, 709,  39.03,  11.83,   3.22
11/05/2008 04:55:40, 3830, 706,  36.94,  11.19,   3.21
11/05/2008 04:55:40, 3830, 707,  37.69,  11.40,   3.16
11/05/2008 04:55:40, 3830, 708,  37.99,  11.51,   3.19
11/05/2008 04:55:40, 3830, 709,  39.05,  11.83,   3.22
11/05/2008 04:56:41, 3830, 706,  36.94,  11.19,   3.21
11/05/2008 04:56:41, 3830, 707,  37.70,  11.41,   3.16
11/05/2008 04:56:41, 3830, 708,  37.99,  11.50,   3.19
11/05/2008 04:56:41, 3830, 709,  39.04,  11.83,   3.22
11/05/2008 04:57:39, 3830, 706,  36.92,  11.19,   3.21
11/05/2008 04:57:39, 3830, 707,  37.69,  11.41,   3.16
11/05/2008 04:57:39, 3830, 708,  37.99,  11.51,   3.19
11/05/2008 04:57:39, 3830, 709,  39.04,  11.83,   3.22
11/05/2008 04:58:39, 3830, 706,  36.92,  11.19,   3.21
11/05/2008 04:58:39, 3830, 707,  37.70,  11.41,   3.16
11/05/2008 04:58:39, 3830, 708,  37.98,  11.50,   3.19
11/05/2008 04:58:40, 3830, 709,  39.04,  11.83,   3.22
11/05/2008 04:59:40, 3830, 706,  36.91,  11.19,   3.21
11/05/2008 04:59:40, 3830, 707,  37.72,  11.42,   3.16
11/05/2008 04:59:40, 3830, 708,  37.99,  11.51,   3.19
11/05/2008 04:59:40, 3830, 709,  39.04,  11.83,   3.22
11/05/2008 05:00:40, 3830, 706,  36.91,  11.18,   3.21
11/05/2008 05:00:40, 3830, 707,  37.72,  11.42,   3.16
11/05/2008 05:00:40, 3830, 708,  37.99,  11.50,   3.19
11/05/2008 05:00:40, 3830, 709,  39.04,  11.83,   3.22
11/05/2008 05:01:39, 3830, 706,  36.91,  11.18,   3.21
11/05/2008 05:01:39, 3830, 707,  37.73,  11.42,   3.16
11/05/2008 05:01:39, 3830, 708,  38.00,  11.51,   3.19
11/05/2008 05:01:39, 3830, 709,  39.06,  11.84,   3.22
11/05/2008 05:02:40, 3830, 706,  36.94,  11.19,   3.21
11/05/2008 05:02:40, 3830, 707,  37.72,  11.42,   3.16
11/05/2008 05:02:40, 3830, 708,  37.99,  11.51,   3.19
11/05/2008 05:02:40, 3830, 709,  39.05,  11.83,   3.22
11/05/2008 05:03:40, 3830, 706,  36.94,  11.19,   3.21
11/05/2008 05:03:40, 3830, 707,  37.69,  11.41,   3.16
11/05/2008 05:03:40, 3830, 708,  38.00,  11.51,   3.19
11/05/2008 05:03:40, 3830, 709,  39.05,  11.84,   3.22
11/05/2008 05:04:40, 3830, 706,  36.95,  11.20,   3.21
11/05/2008 05:04:40, 3830, 707,  37.68,  11.40,   3.16
11/05/2008 05:04:41, 3830, 708,  37.98,  11.50,   3.19
11/05/2008 05:04:41, 3830, 709,  39.04,  11.83,   3.22
11/05/2008 05:05:39, 3830, 706,  36.92,  11.19,   3.21
11/05/2008 05:05:39, 3830, 707,  37.66,  11.40,   3.16
11/05/2008 05:05:39, 3830, 708,  38.00,  11.51,   3.19
11/05/2008 05:05:39, 3830, 709,  39.05,  11.84,   3.22
11/05/2008 05:06:40, 3830, 706,  36.93,  11.19,   3.21
11/05/2008 05:06:40, 3830, 707,  37.65,  11.39,   3.16
11/05/2008 05:06:40, 3830, 708,  37.99,  11.51,   3.19
11/05/2008 05:06:40, 3830, 709,  39.06,  11.84,   3.22
11/05/2008 05:07:40, 3830, 706,  36.93,  11.19,   3.21
11/05/2008 05:07:40, 3830, 707,  37.62,  11.39,   3.16
11/05/2008 05:07:40, 3830, 708,  38.00,  11.51,   3.19
11/05/2008 05:07:40, 3830, 709,  39.06,  11.84,   3.22
11/05/2008 05:08:39, 3830, 706,  36.93,  11.19,   3.21
11/05/2008 05:08:39, 3830, 707,  37.61,  11.38,   3.16
11/05/2008 05:08:39, 3830, 708,  37.99,  11.50,   3.19
11/05/2008 05:08:39, 3830, 709,  39.05,  11.84,   3.22
11/05/2008 05:09:40, 3830, 706,  36.95,  11.20,   3.21
11/05/2008 05:09:40, 3830, 707,  37.60,  11.38,   3.16
11/05/2008 05:09:40, 3830, 708,  37.99,  11.51,   3.19
11/05/2008 05:09:40, 3830, 709,  39.06,  11.84,   3.22
11/05/2008 05:10:40, 3830, 706,  36.94,  11.19,   3.21
11/05/2008 05:10:40, 3830, 707,  37.61,  11.38,   3.16
11/05/2008 05:10:40, 3830, 708,  37.99,  11.51,   3.19
11/05/2008 05:10:40, 3830, 709,  39.05,  11.84,   3.22
11/05/2008 05:11:39, 3830, 706,  36.95,  11.20,   3.21
11/05/2008 05:11:39, 3830, 707,  37.60,  11.38,   3.16
11/05/2008 05:11:39, 3830, 708,  38.00,  11.51,   3.19
11/05/2008 05:11:39, 3830, 709,  39.06,  11.84,   3.22
11/05/2008 05:12:40, 3830, 706,  36.96,  11.20,   3.21
11/05/2008 05:12:40, 3830, 707,  37.61,  11.38,   3.16
11/05/2008 05:12:40, 3830, 708,  37.99,  11.51,   3.19
11/05/2008 05:12:40, 3830, 709,  39.06,  11.84,   3.22
11/05/2008 05:13:40, 3830, 706,  36.95,  11.20,   3.21
11/05/2008 05:13:40, 3830, 707,  37.62,  11.39,   3.16
11/05/2008 05:13:40, 3830, 708,  38.00,  11.51,   3.19
11/05/2008 05:13:40, 3830, 709,  39.06,  11.84,   3.22
11/05/2008 05:14:40, 3830, 706,  36.96,  11.20,   3.21
11/05/2008 05:14:40, 3830, 707,  37.63,  11.39,   3.16
11/05/2008 05:14:40, 3830, 708,  37.99,  11.51,   3.19
11/05/2008 05:14:41, 3830, 709,  39.06,  11.84,   3.22
11/05/2008 05:15:39, 3830, 706,  36.93,  11.19,   3.21
11/05/2008 05:15:39, 3830, 707,  37.64,  11.39,   3.16
11/05/2008 05:15:39, 3830, 708,  38.00,  11.51,   3.19
11/05/2008 05:15:39, 3830, 709,  39.06,  11.84,   3.22
11/05/2008 05:16:40, 3830, 706,  36.91,  11.19,   3.21
11/05/2008 05:16:40, 3830, 707,  37.64,  11.39,   3.16
11/05/2008 05:16:40, 3830, 708,  37.99,  11.51,   3.19
11/05/2008 05:16:40, 3830, 709,  39.06,  11.84,   3.22
11/05/2008 05:17:40, 3830, 706,  36.90,  11.18,   3.21
11/05/2008 05:17:40, 3830, 707,  37.63,  11.39,   3.16
11/05/2008 05:17:40, 3830, 708,  38.01,  11.51,   3.19
11/05/2008 05:17:40, 3830, 709,  39.06,  11.84,   3.22
11/05/2008 05:18:39, 3830, 706,  36.92,  11.19,   3.21
11/05/2008 05:18:39, 3830, 707,  37.62,  11.39,   3.16
11/05/2008 05:18:39, 3830, 708,  38.00,  11.51,   3.19
11/05/2008 05:18:39, 3830, 709,  39.07,  11.84,   3.22
11/05/2008 05:19:40, 3830, 706,  36.91,  11.18,   3.21
11/05/2008 05:19:40, 3830, 707,  37.62,  11.39,   3.16
11/05/2008 05:19:40, 3830, 708,  38.01,  11.51,   3.20
11/05/2008 05:19:40, 3830, 709,  39.07,  11.84,   3.22
11/05/2008 05:20:40, 3830, 706,  36.91,  11.19,   3.21
11/05/2008 05:20:40, 3830, 707,  37.60,  11.38,   3.16
11/05/2008 05:20:40, 3830, 708,  37.99,  11.51,   3.20
11/05/2008 05:20:40, 3830, 709,  39.06,  11.84,   3.22
11/05/2008 05:21:39, 3830, 706,  36.93,  11.19,   3.21
11/05/2008 05:21:39, 3830, 707,  37.60,  11.38,   3.16
11/05/2008 05:21:39, 3830, 708,  38.00,  11.51,   3.20
11/05/2008 05:21:39, 3830, 709,  39.07,  11.84,   3.22
11/05/2008 05:22:40, 3830, 706,  36.92,  11.19,   3.21
11/05/2008 05:22:40, 3830, 707,  37.61,  11.38,   3.16
11/05/2008 05:22:40, 3830, 708,  38.00,  11.51,   3.20
11/05/2008 05:22:40, 3830, 709,  39.07,  11.84,   3.22
11/05/2008 05:23:40, 3830, 706,  36.90,  11.18,   3.21
11/05/2008 05:23:40, 3830, 707,  37.61,  11.38,   3.16
11/05/2008 05:23:40, 3830, 708,  38.01,  11.51,   3.20
11/05/2008 05:23:40, 3830, 709,  39.07,  11.84,   3.22
11/05/2008 05:24:41, 3830, 706,  36.91,  11.18,   3.21
11/05/2008 05:24:41, 3830, 707,  37.61,  11.38,   3.16
11/05/2008 05:24:41, 3830, 708,  37.99,  11.51,   3.20
11/05/2008 05:24:41, 3830, 709,  39.07,  11.84,   3.22
11/05/2008 05:25:39, 3830, 706,  36.91,  11.18,   3.21
11/05/2008 05:25:39, 3830, 707,  37.59,  11.38,   3.16
11/05/2008 05:25:39, 3830, 708,  38.01,  11.51,   3.20
11/05/2008 05:25:39, 3830, 709,  39.08,  11.85,   3.22
11/05/2008 05:26:39, 3830, 706,  36.92,  11.19,   3.21
11/05/2008 05:26:40, 3830, 707,  37.59,  11.38,   3.16
11/05/2008 05:26:40, 3830, 708,  37.99,  11.51,   3.20
11/05/2008 05:26:40, 3830, 709,  39.07,  11.84,   3.22
11/05/2008 05:27:40, 3830, 706,  36.91,  11.19,   3.21
11/05/2008 05:27:40, 3830, 707,  37.60,  11.38,   3.16
11/05/2008 05:27:40, 3830, 708,  38.02,  11.52,   3.20
11/05/2008 05:27:40, 3830, 709,  39.08,  11.84,   3.22
11/05/2008 05:28:40, 3830, 706,  36.91,  11.19,   3.22
11/05/2008 05:28:40, 3830, 707,  37.58,  11.37,   3.16
11/05/2008 05:28:40, 3830, 708,  38.00,  11.51,   3.20
11/05/2008 05:28:40, 3830, 709,  39.07,  11.84,   3.22
11/05/2008 05:29:39, 3830, 706,  36.91,  11.19,   3.22
11/05/2008 05:29:39, 3830, 707,  37.59,  11.38,   3.16
11/05/2008 05:29:39, 3830, 708,  38.00,  11.51,   3.20
11/05/2008 05:29:39, 3830, 709,  39.08,  11.84,   3.22
11/05/2008 05:30:40, 3830, 706,  36.93,  11.19,   3.22
11/05/2008 05:30:40, 3830, 707,  37.59,  11.38,   3.16
11/05/2008 05:30:40, 3830, 708,  37.99,  11.51,   3.20
11/05/2008 05:30:40, 3830, 709,  39.08,  11.85,   3.22
11/05/2008 05:31:40, 3830, 706,  36.90,  11.18,   3.22
11/05/2008 05:31:40, 3830, 707,  37.58,  11.38,   3.16
11/05/2008 05:31:40, 3830, 708,  38.01,  11.51,   3.20
11/05/2008 05:31:40, 3830, 709,  39.08,  11.85,   3.22
11/05/2008 05:32:41, 3830, 706,  36.91,  11.19,   3.22
11/05/2008 05:32:41, 3830, 707,  37.57,  11.37,   3.17
11/05/2008 05:32:41, 3830, 708,  38.01,  11.51,   3.20
11/05/2008 05:32:41, 3830, 709,  39.07,  11.84,   3.22
11/05/2008 05:33:39, 3830, 706,  36.92,  11.19,   3.22
11/05/2008 05:33:39, 3830, 707,  37.56,  11.37,   3.17
11/05/2008 05:33:39, 3830, 708,  38.00,  11.51,   3.20
11/05/2008 05:33:39, 3830, 709,  39.08,  11.85,   3.23
11/05/2008 05:34:39, 3830, 706,  36.89,  11.18,   3.22
11/05/2008 05:34:39, 3830, 707,  37.56,  11.37,   3.17
11/05/2008 05:34:40, 3830, 708,  38.00,  11.51,   3.20
11/05/2008 05:34:40, 3830, 709,  39.08,  11.85,   3.23
11/05/2008 05:35:40, 3830, 706,  36.90,  11.18,   3.22
11/05/2008 05:35:40, 3830, 707,  37.57,  11.37,   3.17
11/05/2008 05:35:40, 3830, 708,  38.01,  11.52,   3.20
11/05/2008 05:35:40, 3830, 709,  39.09,  11.85,   3.23
11/05/2008 05:36:40, 3830, 706,  36.92,  11.19,   3.22
11/05/2008 05:36:40, 3830, 707,  37.56,  11.37,   3.17
11/05/2008 05:36:40, 3830, 708,  38.00,  11.51,   3.20
11/05/2008 05:36:40, 3830, 709,  39.08,  11.85,   3.23
11/05/2008 05:37:39, 3830, 706,  36.90,  11.18,   3.22
11/05/2008 05:37:39, 3830, 707,  37.55,  11.37,   3.17
11/05/2008 05:37:39, 3830, 708,  38.01,  11.52,   3.20
11/05/2008 05:37:39, 3830, 709,  39.09,  11.85,   3.23
11/05/2008 05:38:40, 3830, 706,  36.89,  11.18,   3.22
11/05/2008 05:38:40, 3830, 707,  37.55,  11.37,   3.17
11/05/2008 05:38:40, 3830, 708,  38.00,  11.51,   3.21
11/05/2008 05:38:40, 3830, 709,  39.08,  11.85,   3.23
11/05/2008 05:39:40, 3830, 706,  36.87,  11.18,   3.23
11/05/2008 05:39:40, 3830, 707,  37.56,  11.37,   3.17
11/05/2008 05:39:40, 3830, 708,  38.01,  11.52,   3.21
11/05/2008 05:39:40, 3830, 709,  39.09,  11.85,   3.23
11/05/2008 05:40:41, 3830, 706,  36.87,  11.18,   3.23
11/05/2008 05:40:41, 3830, 707,  37.54,  11.37,   3.17
11/05/2008 05:40:41, 3830, 708,  38.00,  11.51,   3.21
11/05/2008 05:40:41, 3830, 709,  39.08,  11.85,   3.23
11/05/2008 05:41:39, 3830, 706,  36.87,  11.18,   3.23
11/05/2008 05:41:39, 3830, 707,  37.54,  11.37,   3.18
11/05/2008 05:41:39, 3830, 708,  38.01,  11.52,   3.21
11/05/2008 05:41:39, 3830, 709,  39.09,  11.85,   3.23
11/05/2008 05:42:39, 3830, 706,  36.86,  11.17,   3.23
11/05/2008 05:42:40, 3830, 707,  37.54,  11.37,   3.18
11/05/2008 05:42:40, 3830, 708,  38.00,  11.51,   3.21
11/05/2008 05:42:40, 3830, 709,  39.08,  11.85,   3.24
11/05/2008 05:43:40, 3830, 706,  36.86,  11.17,   3.23
11/05/2008 05:43:40, 3830, 707,  37.53,  11.36,   3.18
11/05/2008 05:43:40, 3830, 708,  38.01,  11.52,   3.21
11/05/2008 05:43:40, 3830, 709,  39.09,  11.85,   3.24
11/05/2008 05:44:40, 3830, 706,  36.86,  11.17,   3.23
11/05/2008 05:44:40, 3830, 707,  37.53,  11.36,   3.18
11/05/2008 05:44:40, 3830, 708,  37.99,  11.51,   3.21
11/05/2008 05:44:40, 3830, 709,  39.08,  11.85,   3.24
11/05/2008 05:45:39, 3830, 706,  36.85,  11.17,   3.23
11/05/2008 05:45:39, 3830, 707,  37.53,  11.36,   3.18
11/05/2008 05:45:39, 3830, 708,  38.00,  11.52,   3.21
11/05/2008 05:45:39, 3830, 709,  39.09,  11.85,   3.24
11/05/2008 05:46:40, 3830, 706,  36.83,  11.17,   3.23
11/05/2008 05:46:40, 3830, 707,  37.54,  11.37,   3.18
11/05/2008 05:46:40, 3830, 708,  38.01,  11.52,   3.22
11/05/2008 05:46:40, 3830, 709,  39.08,  11.85,   3.24
11/05/2008 05:47:40, 3830, 706,  36.84,  11.17,   3.23
11/05/2008 05:47:40, 3830, 707,  37.51,  11.36,   3.18
11/05/2008 05:47:40, 3830, 708,  38.01,  11.52,   3.22
11/05/2008 05:47:40, 3830, 709,  39.09,  11.85,   3.24
11/05/2008 05:48:41, 3830, 706,  36.84,  11.17,   3.23
11/05/2008 05:48:41, 3830, 707,  37.52,  11.36,   3.18
11/05/2008 05:48:41, 3830, 708,  38.00,  11.52,   3.22
11/05/2008 05:48:41, 3830, 709,  39.08,  11.85,   3.24
11/05/2008 05:49:39, 3830, 706,  36.83,  11.17,   3.24
11/05/2008 05:49:39, 3830, 707,  37.52,  11.36,   3.18
11/05/2008 05:49:39, 3830, 708,  38.00,  11.52,   3.22
11/05/2008 05:49:39, 3830, 709,  39.09,  11.85,   3.24
11/05/2008 05:50:39, 3830, 706,  36.86,  11.18,   3.24
11/05/2008 05:50:39, 3830, 707,  37.53,  11.37,   3.18
11/05/2008 05:50:39, 3830, 708,  38.00,  11.52,   3.22
11/05/2008 05:50:40, 3830, 709,  39.08,  11.85,   3.24
11/05/2008 05:51:40, 3830, 706,  36.86,  11.18,   3.24
11/05/2008 05:51:40, 3830, 707,  37.53,  11.37,   3.19
11/05/2008 05:51:40, 3830, 708,  38.01,  11.52,   3.22
11/05/2008 05:51:40, 3830, 709,  39.08,  11.85,   3.24
11/05/2008 05:52:40, 3830, 706,  36.87,  11.18,   3.24
11/05/2008 05:52:40, 3830, 707,  37.53,  11.37,   3.19
11/05/2008 05:52:40, 3830, 708,  38.00,  11.52,   3.22
11/05/2008 05:52:40, 3830, 709,  39.09,  11.85,   3.24
11/05/2008 05:53:39, 3830, 706,  36.87,  11.18,   3.24
11/05/2008 05:53:39, 3830, 707,  37.54,  11.37,   3.19
11/05/2008 05:53:39, 3830, 708,  38.01,  11.52,   3.22
11/05/2008 05:53:39, 3830, 709,  39.09,  11.86,   3.25
11/05/2008 05:54:40, 3830, 706,  36.89,  11.18,   3.24
11/05/2008 05:54:40, 3830, 707,  37.55,  11.37,   3.19
11/05/2008 05:54:40, 3830, 708,  37.99,  11.52,   3.22
11/05/2008 05:54:40, 3830, 709,  39.09,  11.86,   3.24
11/05/2008 05:55:40, 3830, 706,  36.86,  11.18,   3.24
11/05/2008 05:55:40, 3830, 707,  37.55,  11.37,   3.19
11/05/2008 05:55:40, 3830, 708,  38.01,  11.52,   3.22
11/05/2008 05:55:40, 3830, 709,  39.09,  11.86,   3.25
11/05/2008 05:56:41, 3830, 706,  36.85,  11.17,   3.24
11/05/2008 05:56:41, 3830, 707,  37.52,  11.36,   3.19
11/05/2008 05:56:41, 3830, 708,  38.00,  11.52,   3.22
11/05/2008 05:56:41, 3830, 709,  39.09,  11.85,   3.25
11/05/2008 05:57:39, 3830, 706,  36.83,  11.17,   3.24
11/05/2008 05:57:39, 3830, 707,  37.53,  11.36,   3.19
11/05/2008 05:57:39, 3830, 708,  38.01,  11.52,   3.22
11/05/2008 05:57:39, 3830, 709,  39.10,  11.86,   3.25
11/05/2008 05:58:39, 3830, 706,  36.84,  11.17,   3.24
11/05/2008 05:58:39, 3830, 707,  37.52,  11.36,   3.19
11/05/2008 05:58:40, 3830, 708,  38.00,  11.52,   3.22
11/05/2008 05:58:40, 3830, 709,  39.09,  11.85,   3.24
11/05/2008 05:59:40, 3830, 706,  36.82,  11.17,   3.24
11/05/2008 05:59:40, 3830, 707,  37.52,  11.36,   3.19
11/05/2008 05:59:40, 3830, 708,  38.02,  11.52,   3.22
11/05/2008 05:59:40, 3830, 709,  39.10,  11.86,   3.24
11/05/2008 06:00:40, 3830, 706,  36.84,  11.17,   3.24
11/05/2008 06:00:40, 3830, 707,  37.54,  11.37,   3.19
11/05/2008 06:00:41, 3830, 708,  38.01,  11.52,   3.22
11/05/2008 06:00:41, 3830, 709,  39.10,  11.86,   3.24
11/05/2008 06:01:39, 3830, 706,  36.84,  11.17,   3.24
11/05/2008 06:01:39, 3830, 707,  37.54,  11.37,   3.19
11/05/2008 06:01:39, 3830, 708,  38.02,  11.52,   3.22
11/05/2008 06:01:39, 3830, 709,  39.11,  11.86,   3.24
11/05/2008 06:02:40, 3830, 706,  36.82,  11.16,   3.24
11/05/2008 06:02:40, 3830, 707,  37.55,  11.37,   3.19
11/05/2008 06:02:40, 3830, 708,  38.01,  11.52,   3.22
11/05/2008 06:02:40, 3830, 709,  39.10,  11.86,   3.24
11/05/2008 06:03:40, 3830, 706,  36.82,  11.16,   3.24
11/05/2008 06:03:40, 3830, 707,  37.53,  11.37,   3.19
11/05/2008 06:03:40, 3830, 708,  38.03,  11.53,   3.22
11/05/2008 06:03:40, 3830, 709,  39.10,  11.86,   3.24
11/05/2008 06:04:41, 3830, 706,  36.83,  11.17,   3.24
11/05/2008 06:04:41, 3830, 707,  37.54,  11.37,   3.18
11/05/2008 06:04:41, 3830, 708,  38.01,  11.52,   3.22
11/05/2008 06:04:41, 3830, 709,  39.11,  11.86,   3.24
11/05/2008 06:05:39, 3830, 706,  36.82,  11.16,   3.24
11/05/2008 06:05:39, 3830, 707,  37.55,  11.37,   3.18
11/05/2008 06:05:39, 3830, 708,  38.02,  11.52,   3.22
11/05/2008 06:05:39, 3830, 709,  39.11,  11.86,   3.24
11/05/2008 06:06:40, 3830, 706,  36.84,  11.17,   3.24
11/05/2008 06:06:40, 3830, 707,  37.56,  11.37,   3.18
11/05/2008 06:06:40, 3830, 708,  38.01,  11.52,   3.22
11/05/2008 06:06:40, 3830, 709,  39.11,  11.86,   3.24
11/05/2008 06:07:40, 3830, 706,  36.83,  11.17,   3.24
11/05/2008 06:07:40, 3830, 707,  37.55,  11.37,   3.18
11/05/2008 06:07:40, 3830, 708,  38.03,  11.53,   3.22
11/05/2008 06:07:40, 3830, 709,  39.12,  11.86,   3.24
11/05/2008 06:08:41, 3830, 706,  36.88,  11.18,   3.23
11/05/2008 06:08:41, 3830, 707,  37.55,  11.37,   3.18
11/05/2008 06:08:41, 3830, 708,  38.02,  11.52,   3.22
11/05/2008 06:08:41, 3830, 709,  39.11,  11.86,   3.24
11/05/2008 06:09:39, 3830, 706,  36.86,  11.18,   3.23
11/05/2008 06:09:39, 3830, 707,  37.54,  11.37,   3.18
11/05/2008 06:09:39, 3830, 708,  38.03,  11.52,   3.22
11/05/2008 06:09:39, 3830, 709,  39.12,  11.86,   3.24
11/05/2008 06:10:39, 3830, 706,  36.90,  11.19,   3.23
11/05/2008 06:10:39, 3830, 707,  37.54,  11.37,   3.18
11/05/2008 06:10:39, 3830, 708,  38.03,  11.52,   3.22
11/05/2008 06:10:40, 3830, 709,  39.11,  11.86,   3.24
11/05/2008 06:11:40, 3830, 706,  36.88,  11.18,   3.23
11/05/2008 06:11:40, 3830, 707,  37.54,  11.37,   3.18
11/05/2008 06:11:40, 3830, 708,  38.03,  11.53,   3.22
11/05/2008 06:11:40, 3830, 709,  39.13,  11.87,   3.24
11/05/2008 06:12:40, 3830, 706,  36.90,  11.19,   3.23
11/05/2008 06:12:40, 3830, 707,  37.55,  11.37,   3.18
11/05/2008 06:12:40, 3830, 708,  38.02,  11.52,   3.22
11/05/2008 06:12:40, 3830, 709,  39.12,  11.86,   3.24
11/05/2008 06:13:39, 3830, 706,  36.90,  11.19,   3.23
11/05/2008 06:13:39, 3830, 707,  37.54,  11.37,   3.18
11/05/2008 06:13:39, 3830, 708,  38.04,  11.53,   3.22
11/05/2008 06:13:39, 3830, 709,  39.12,  11.86,   3.24
11/05/2008 06:14:40, 3830, 706,  36.90,  11.19,   3.23
11/05/2008 06:14:40, 3830, 707,  37.53,  11.37,   3.18
11/05/2008 06:14:40, 3830, 708,  38.02,  11.52,   3.22
11/05/2008 06:14:40, 3830, 709,  39.11,  11.86,   3.24
11/05/2008 06:15:40, 3830, 706,  36.89,  11.19,   3.23
11/05/2008 06:15:40, 3830, 707,  37.54,  11.37,   3.18
11/05/2008 06:15:40, 3830, 708,  38.03,  11.53,   3.22
11/05/2008 06:15:40, 3830, 709,  39.13,  11.87,   3.24
11/05/2008 06:16:41, 3830, 706,  36.91,  11.19,   3.23
11/05/2008 06:16:41, 3830, 707,  37.54,  11.37,   3.18
11/05/2008 06:16:41, 3830, 708,  38.03,  11.53,   3.22
11/05/2008 06:16:41, 3830, 709,  39.12,  11.86,   3.24
11/05/2008 06:17:39, 3830, 706,  36.89,  11.19,   3.23
11/05/2008 06:17:39, 3830, 707,  37.53,  11.36,   3.18
11/05/2008 06:17:39, 3830, 708,  38.04,  11.53,   3.22
11/05/2008 06:17:39, 3830, 709,  39.13,  11.87,   3.24
11/05/2008 06:18:39, 3830, 706,  36.89,  11.19,   3.23
11/05/2008 06:18:40, 3830, 707,  37.51,  11.36,   3.18
11/05/2008 06:18:40, 3830, 708,  38.03,  11.52,   3.22
11/05/2008 06:18:40, 3830, 709,  39.13,  11.86,   3.24
11/05/2008 06:19:40, 3830, 706,  36.87,  11.18,   3.23
11/05/2008 06:19:40, 3830, 707,  37.50,  11.36,   3.18
11/05/2008 06:19:40, 3830, 708,  38.05,  11.53,   3.22
11/05/2008 06:19:40, 3830, 709,  39.13,  11.87,   3.24
11/05/2008 06:20:40, 3830, 706,  36.91,  11.19,   3.23
11/05/2008 06:20:40, 3830, 707,  37.51,  11.36,   3.18
11/05/2008 06:20:40, 3830, 708,  38.03,  11.52,   3.22
11/05/2008 06:20:41, 3830, 709,  39.13,  11.86,   3.24
11/05/2008 06:21:39, 3830, 706,  36.88,  11.18,   3.23
11/05/2008 06:21:39, 3830, 707,  37.51,  11.36,   3.18
11/05/2008 06:21:39, 3830, 708,  38.03,  11.53,   3.22
11/05/2008 06:21:39, 3830, 709,  39.13,  11.87,   3.24
11/05/2008 06:22:40, 3830, 706,  36.86,  11.18,   3.23
11/05/2008 06:22:40, 3830, 707,  37.51,  11.36,   3.18
11/05/2008 06:22:40, 3830, 708,  38.03,  11.53,   3.22
11/05/2008 06:22:40, 3830, 709,  39.14,  11.87,   3.24
11/05/2008 06:23:40, 3830, 706,  36.84,  11.17,   3.23
11/05/2008 06:23:40, 3830, 707,  37.52,  11.36,   3.18
11/05/2008 06:23:40, 3830, 708,  38.04,  11.53,   3.22
11/05/2008 06:23:40, 3830, 709,  39.14,  11.87,   3.24
11/05/2008 06:24:41, 3830, 706,  36.87,  11.18,   3.23
11/05/2008 06:24:41, 3830, 707,  37.52,  11.36,   3.18
11/05/2008 06:24:41, 3830, 708,  38.04,  11.53,   3.22
11/05/2008 06:24:41, 3830, 709,  39.14,  11.87,   3.24
11/05/2008 06:25:39, 3830, 706,  36.86,  11.18,   3.23
11/05/2008 06:25:39, 3830, 707,  37.52,  11.36,   3.18
11/05/2008 06:25:39, 3830, 708,  38.04,  11.53,   3.22
11/05/2008 06:25:39, 3830, 709,  39.14,  11.87,   3.24
11/05/2008 06:26:40, 3830, 706,  36.83,  11.17,   3.23
11/05/2008 06:26:40, 3830, 707,  37.53,  11.36,   3.18
11/05/2008 06:26:40, 3830, 708,  38.04,  11.53,   3.22
11/05/2008 06:26:40, 3830, 709,  39.14,  11.87,   3.24
11/05/2008 06:27:40, 3830, 706,  36.82,  11.16,   3.23
11/05/2008 06:27:40, 3830, 707,  37.53,  11.36,   3.18
11/05/2008 06:27:40, 3830, 708,  38.05,  11.53,   3.22
11/05/2008 06:27:40, 3830, 709,  39.14,  11.87,   3.24
11/05/2008 06:28:40, 3830, 706,  36.85,  11.17,   3.23
11/05/2008 06:28:40, 3830, 707,  37.54,  11.37,   3.18
11/05/2008 06:28:40, 3830, 708,  38.03,  11.52,   3.22
11/05/2008 06:28:40, 3830, 709,  39.14,  11.87,   3.24
11/05/2008 06:29:39, 3830, 706,  36.84,  11.17,   3.23
11/05/2008 06:29:39, 3830, 707,  37.53,  11.36,   3.18
11/05/2008 06:29:39, 3830, 708,  38.04,  11.53,   3.21
11/05/2008 06:29:39, 3830, 709,  39.15,  11.87,   3.24
11/05/2008 06:30:40, 3830, 706,  36.85,  11.17,   3.23
11/05/2008 06:30:40, 3830, 707,  37.54,  11.37,   3.18
11/05/2008 06:30:40, 3830, 708,  38.04,  11.53,   3.21
11/05/2008 06:30:40, 3830, 709,  39.14,  11.87,   3.24
11/05/2008 06:31:40, 3830, 706,  36.83,  11.17,   3.23
11/05/2008 06:31:40, 3830, 707,  37.53,  11.37,   3.18
11/05/2008 06:31:40, 3830, 708,  38.05,  11.53,   3.22
11/05/2008 06:31:40, 3830, 709,  39.15,  11.87,   3.24
11/05/2008 06:32:41, 3830, 706,  36.85,  11.17,   3.23
11/05/2008 06:32:41, 3830, 707,  37.53,  11.36,   3.18
11/05/2008 06:32:41, 3830, 708,  38.04,  11.53,   3.21
11/05/2008 06:32:41, 3830, 709,  39.15,  11.87,   3.24
11/05/2008 06:33:39, 3830, 706,  36.83,  11.17,   3.23
11/05/2008 06:33:39, 3830, 707,  37.53,  11.36,   3.18
11/05/2008 06:33:39, 3830, 708,  38.05,  11.53,   3.21
11/05/2008 06:33:39, 3830, 709,  39.16,  11.87,   3.24
11/05/2008 06:34:39, 3830, 706,  36.83,  11.17,   3.23
11/05/2008 06:34:40, 3830, 707,  37.53,  11.37,   3.18
11/05/2008 06:34:40, 3830, 708,  38.04,  11.53,   3.22
11/05/2008 06:34:40, 3830, 709,  39.15,  11.87,   3.24
11/05/2008 06:35:40, 3830, 706,  36.84,  11.17,   3.23
11/05/2008 06:35:40, 3830, 707,  37.53,  11.36,   3.18
11/05/2008 06:35:40, 3830, 708,  38.04,  11.53,   3.22
11/05/2008 06:35:40, 3830, 709,  39.16,  11.87,   3.24
11/05/2008 06:36:40, 3830, 706,  36.85,  11.17,   3.23
11/05/2008 06:36:40, 3830, 707,  37.52,  11.36,   3.18
11/05/2008 06:36:40, 3830, 708,  38.04,  11.53,   3.22
11/05/2008 06:36:41, 3830, 709,  39.15,  11.87,   3.24
11/05/2008 06:37:39, 3830, 706,  36.85,  11.17,   3.23
11/05/2008 06:37:39, 3830, 707,  37.51,  11.36,   3.18
11/05/2008 06:37:39, 3830, 708,  38.06,  11.53,   3.22
11/05/2008 06:37:39, 3830, 709,  39.16,  11.87,   3.24
11/05/2008 06:38:40, 3830, 706,  36.85,  11.17,   3.23
11/05/2008 06:38:40, 3830, 707,  37.53,  11.36,   3.18
11/05/2008 06:38:40, 3830, 708,  38.05,  11.53,   3.22
11/05/2008 06:38:40, 3830, 709,  39.15,  11.87,   3.24
11/05/2008 06:39:40, 3830, 706,  36.82,  11.16,   3.23
11/05/2008 06:39:40, 3830, 707,  37.53,  11.36,   3.18
11/05/2008 06:39:40, 3830, 708,  38.06,  11.53,   3.22
11/05/2008 06:39:40, 3830, 709,  39.16,  11.87,   3.24
11/05/2008 06:40:41, 3830, 706,  36.84,  11.17,   3.23
11/05/2008 06:40:41, 3830, 707,  37.54,  11.37,   3.18
11/05/2008 06:40:41, 3830, 708,  38.04,  11.53,   3.22
11/05/2008 06:40:41, 3830, 709,  39.15,  11.87,   3.24
11/05/2008 06:41:39, 3830, 706,  36.81,  11.16,   3.23
11/05/2008 06:41:39, 3830, 707,  37.55,  11.37,   3.18
11/05/2008 06:41:39, 3830, 708,  38.06,  11.53,   3.22
11/05/2008 06:41:39, 3830, 709,  39.16,  11.87,   3.24
11/05/2008 06:42:40, 3830, 706,  36.83,  11.17,   3.23
11/05/2008 06:42:40, 3830, 707,  37.57,  11.38,   3.18
11/05/2008 06:42:40, 3830, 708,  38.05,  11.53,   3.22
11/05/2008 06:42:40, 3830, 709,  39.16,  11.87,   3.24
11/05/2008 06:43:40, 3830, 706,  36.81,  11.16,   3.23
11/05/2008 06:43:40, 3830, 707,  37.57,  11.38,   3.19
11/05/2008 06:43:40, 3830, 708,  38.06,  11.53,   3.22
11/05/2008 06:43:40, 3830, 709,  39.16,  11.88,   3.24
11/05/2008 06:44:40, 3830, 706,  36.81,  11.16,   3.23
11/05/2008 06:44:40, 3830, 707,  37.59,  11.38,   3.19
11/05/2008 06:44:41, 3830, 708,  38.04,  11.53,   3.22
11/05/2008 06:44:41, 3830, 709,  39.15,  11.87,   3.24
11/05/2008 06:45:39, 3830, 706,  36.82,  11.16,   3.24
11/05/2008 06:45:39, 3830, 707,  37.58,  11.38,   3.19
11/05/2008 06:45:39, 3830, 708,  38.06,  11.53,   3.22
11/05/2008 06:45:39, 3830, 709,  39.16,  11.88,   3.24
11/05/2008 06:46:40, 3830, 706,  36.83,  11.17,   3.24
11/05/2008 06:46:40, 3830, 707,  37.60,  11.39,   3.19
11/05/2008 06:46:40, 3830, 708,  38.04,  11.53,   3.22
11/05/2008 06:46:40, 3830, 709,  39.16,  11.88,   3.24
11/05/2008 06:47:40, 3830, 706,  36.82,  11.16,   3.24
11/05/2008 06:47:40, 3830, 707,  37.58,  11.38,   3.19
11/05/2008 06:47:40, 3830, 708,  38.06,  11.54,   3.22
11/05/2008 06:47:40, 3830, 709,  39.16,  11.88,   3.24
11/05/2008 06:48:39, 3830, 706,  36.83,  11.17,   3.24
11/05/2008 06:48:39, 3830, 707,  37.59,  11.39,   3.19
11/05/2008 06:48:39, 3830, 708,  38.05,  11.53,   3.22
11/05/2008 06:48:39, 3830, 709,  39.16,  11.88,   3.24
11/05/2008 06:49:40, 3830, 706,  36.84,  11.17,   3.24
11/05/2008 06:49:40, 3830, 707,  37.62,  11.39,   3.19
11/05/2008 06:49:40, 3830, 708,  38.05,  11.53,   3.22
11/05/2008 06:49:40, 3830, 709,  39.17,  11.88,   3.25
11/05/2008 06:50:40, 3830, 706,  36.82,  11.17,   3.24
11/05/2008 06:50:40, 3830, 707,  37.63,  11.40,   3.19
11/05/2008 06:50:40, 3830, 708,  38.04,  11.53,   3.22
11/05/2008 06:50:40, 3830, 709,  39.16,  11.88,   3.25
11/05/2008 06:51:39, 3830, 706,  36.80,  11.16,   3.24
11/05/2008 06:51:39, 3830, 707,  37.62,  11.39,   3.19
11/05/2008 06:51:39, 3830, 708,  38.06,  11.54,   3.22
11/05/2008 06:51:39, 3830, 709,  39.16,  11.88,   3.25
11/05/2008 06:52:40, 3830, 706,  36.78,  11.15,   3.24
11/05/2008 06:52:40, 3830, 707,  37.64,  11.40,   3.19
11/05/2008 06:52:40, 3830, 708,  38.05,  11.53,   3.23
11/05/2008 06:52:40, 3830, 709,  39.16,  11.88,   3.25
11/05/2008 06:53:40, 3830, 706,  36.76,  11.15,   3.24
11/05/2008 06:53:40, 3830, 707,  37.64,  11.40,   3.19
11/05/2008 06:53:40, 3830, 708,  38.05,  11.54,   3.23
11/05/2008 06:53:40, 3830, 709,  39.16,  11.88,   3.25
11/05/2008 06:54:41, 3830, 706,  36.76,  11.15,   3.24
11/05/2008 06:54:41, 3830, 707,  37.64,  11.40,   3.19
11/05/2008 06:54:41, 3830, 708,  38.05,  11.54,   3.23
11/05/2008 06:54:41, 3830, 709,  39.16,  11.88,   3.25
11/05/2008 06:55:39, 3830, 706,  36.76,  11.15,   3.24
11/05/2008 06:55:39, 3830, 707,  37.63,  11.40,   3.19
11/05/2008 06:55:39, 3830, 708,  38.06,  11.54,   3.23
11/05/2008 06:55:39, 3830, 709,  39.17,  11.88,   3.25
11/05/2008 06:56:40, 3830, 706,  36.77,  11.15,   3.24
11/05/2008 06:56:40, 3830, 707,  37.63,  11.40,   3.19
11/05/2008 06:56:40, 3830, 708,  38.04,  11.53,   3.23
11/05/2008 06:56:40, 3830, 709,  39.17,  11.88,   3.25
11/05/2008 06:57:40, 3830, 706,  36.76,  11.15,   3.24
11/05/2008 06:57:40, 3830, 707,  37.61,  11.39,   3.19
11/05/2008 06:57:40, 3830, 708,  38.06,  11.54,   3.23
11/05/2008 06:57:40, 3830, 709,  39.17,  11.88,   3.25
11/05/2008 06:58:40, 3830, 706,  36.81,  11.16,   3.24
11/05/2008 06:58:40, 3830, 707,  37.63,  11.40,   3.19
11/05/2008 06:58:40, 3830, 708,  38.05,  11.53,   3.23
11/05/2008 06:58:41, 3830, 709,  39.17,  11.88,   3.25
11/05/2008 06:59:39, 3830, 706,  36.81,  11.16,   3.24
11/05/2008 06:59:39, 3830, 707,  37.61,  11.39,   3.19
11/05/2008 06:59:39, 3830, 708,  38.06,  11.54,   3.23
11/05/2008 06:59:39, 3830, 709,  39.18,  11.88,   3.25
11/05/2008 07:00:40, 3830, 706,  36.83,  11.17,   3.24
11/05/2008 07:00:40, 3830, 707,  37.62,  11.39,   3.20
11/05/2008 07:00:40, 3830, 708,  38.05,  11.53,   3.23
11/05/2008 07:00:40, 3830, 709,  39.17,  11.88,   3.25
11/05/2008 07:01:40, 3830, 706,  36.80,  11.16,   3.24
11/05/2008 07:01:40, 3830, 707,  37.60,  11.39,   3.20
11/05/2008 07:01:40, 3830, 708,  38.06,  11.54,   3.23
11/05/2008 07:01:40, 3830, 709,  39.18,  11.88,   3.25
11/05/2008 07:02:39, 3830, 706,  36.81,  11.16,   3.24
11/05/2008 07:02:39, 3830, 707,  37.61,  11.39,   3.20
11/05/2008 07:02:39, 3830, 708,  38.05,  11.54,   3.23
11/05/2008 07:02:39, 3830, 709,  39.17,  11.88,   3.25
11/05/2008 07:03:40, 3830, 706,  36.80,  11.16,   3.24
11/05/2008 07:03:40, 3830, 707,  37.58,  11.38,   3.20
11/05/2008 07:03:40, 3830, 708,  38.06,  11.54,   3.23
11/05/2008 07:03:40, 3830, 709,  39.18,  11.88,   3.25
11/05/2008 07:04:40, 3830, 706,  36.79,  11.16,   3.24
11/05/2008 07:04:40, 3830, 707,  37.61,  11.39,   3.20
11/05/2008 07:04:40, 3830, 708,  38.05,  11.54,   3.23
11/05/2008 07:04:40, 3830, 709,  39.17,  11.88,   3.25
11/05/2008 07:05:39, 3830, 706,  36.78,  11.15,   3.24
11/05/2008 07:05:39, 3830, 707,  37.61,  11.39,   3.20
11/05/2008 07:05:39, 3830, 708,  38.06,  11.54,   3.23
11/05/2008 07:05:40, 3830, 709,  39.18,  11.88,   3.25
11/05/2008 07:06:40, 3830, 706,  36.79,  11.16,   3.24
11/05/2008 07:06:40, 3830, 707,  37.62,  11.40,   3.20
11/05/2008 07:06:40, 3830, 708,  38.06,  11.54,   3.23
11/05/2008 07:06:40, 3830, 709,  39.18,  11.88,   3.25
11/05/2008 07:07:39, 3830, 706,  36.79,  11.16,   3.24
11/05/2008 07:07:39, 3830, 707,  37.64,  11.40,   3.20
11/05/2008 07:07:39, 3830, 708,  38.06,  11.54,   3.23
11/05/2008 07:07:39, 3830, 709,  39.18,  11.88,   3.25
11/05/2008 07:08:40, 3830, 706,  36.80,  11.16,   3.24
11/05/2008 07:08:40, 3830, 707,  37.65,  11.40,   3.20
11/05/2008 07:08:40, 3830, 708,  38.05,  11.54,   3.23
11/05/2008 07:08:40, 3830, 709,  39.19,  11.89,   3.25
11/05/2008 07:09:40, 3830, 706,  36.79,  11.16,   3.24
11/05/2008 07:09:40, 3830, 707,  37.62,  11.40,   3.20
11/05/2008 07:09:40, 3830, 708,  38.07,  11.54,   3.23
11/05/2008 07:09:40, 3830, 709,  39.18,  11.88,   3.25
11/05/2008 07:10:41, 3830, 706,  36.79,  11.16,   3.24
11/05/2008 07:10:41, 3830, 707,  37.62,  11.40,   3.20
11/05/2008 07:10:41, 3830, 708,  38.06,  11.54,   3.23
11/05/2008 07:10:41, 3830, 709,  39.18,  11.88,   3.25
11/05/2008 07:11:39, 3830, 706,  36.79,  11.16,   3.24
11/05/2008 07:11:39, 3830, 707,  37.62,  11.39,   3.19
11/05/2008 07:11:39, 3830, 708,  38.06,  11.54,   3.23
11/05/2008 07:11:39, 3830, 709,  39.19,  11.89,   3.25
11/05/2008 07:12:39, 3830, 706,  36.81,  11.16,   3.24
11/05/2008 07:12:40, 3830, 707,  37.62,  11.40,   3.20
11/05/2008 07:12:40, 3830, 708,  38.06,  11.54,   3.23
11/05/2008 07:12:40, 3830, 709,  39.18,  11.88,   3.25
11/05/2008 07:13:40, 3830, 706,  36.80,  11.16,   3.24
11/05/2008 07:13:40, 3830, 707,  37.62,  11.40,   3.19
11/05/2008 07:13:40, 3830, 708,  38.08,  11.54,   3.23
11/05/2008 07:13:40, 3830, 709,  39.19,  11.89,   3.25
11/05/2008 07:14:40, 3830, 706,  36.82,  11.16,   3.24
11/05/2008 07:14:40, 3830, 707,  37.62,  11.39,   3.19
11/05/2008 07:14:40, 3830, 708,  38.06,  11.54,   3.23
11/05/2008 07:14:40, 3830, 709,  39.19,  11.89,   3.25
11/05/2008 07:15:39, 3830, 706,  36.81,  11.16,   3.24
11/05/2008 07:15:39, 3830, 707,  37.61,  11.39,   3.19
11/05/2008 07:15:39, 3830, 708,  38.07,  11.54,   3.23
11/05/2008 07:15:39, 3830, 709,  39.20,  11.89,   3.25
11/05/2008 07:16:40, 3830, 706,  36.79,  11.16,   3.24
11/05/2008 07:16:40, 3830, 707,  37.61,  11.39,   3.19
11/05/2008 07:16:40, 3830, 708,  38.06,  11.54,   3.23
11/05/2008 07:16:40, 3830, 709,  39.19,  11.89,   3.25
11/05/2008 07:17:40, 3830, 706,  36.79,  11.16,   3.24
11/05/2008 07:17:40, 3830, 707,  37.61,  11.39,   3.19
11/05/2008 07:17:40, 3830, 708,  38.08,  11.54,   3.23
11/05/2008 07:17:40, 3830, 709,  39.20,  11.89,   3.25
11/05/2008 07:18:41, 3830, 706,  36.80,  11.16,   3.24
11/05/2008 07:18:41, 3830, 707,  37.63,  11.40,   3.19
11/05/2008 07:18:41, 3830, 708,  38.06,  11.54,   3.23
11/05/2008 07:18:41, 3830, 709,  39.19,  11.89,   3.25
11/05/2008 07:19:39, 3830, 706,  36.76,  11.15,   3.24
11/05/2008 07:19:39, 3830, 707,  37.60,  11.39,   3.19
11/05/2008 07:19:39, 3830, 708,  38.08,  11.54,   3.22
11/05/2008 07:19:39, 3830, 709,  39.21,  11.89,   3.25
11/05/2008 07:20:40, 3830, 706,  36.75,  11.14,   3.24
11/05/2008 07:20:40, 3830, 707,  37.61,  11.39,   3.19
11/05/2008 07:20:40, 3830, 708,  38.07,  11.54,   3.22
11/05/2008 07:20:40, 3830, 709,  39.20,  11.89,   3.25
11/05/2008 07:21:40, 3830, 706,  36.72,  11.14,   3.24
11/05/2008 07:21:40, 3830, 707,  37.60,  11.39,   3.19
11/05/2008 07:21:40, 3830, 708,  38.08,  11.54,   3.22
11/05/2008 07:21:40, 3830, 709,  39.21,  11.89,   3.25
11/05/2008 07:22:41, 3830, 706,  36.71,  11.13,   3.24
11/05/2008 07:22:41, 3830, 707,  37.61,  11.39,   3.19
11/05/2008 07:22:41, 3830, 708,  38.07,  11.54,   3.22
11/05/2008 07:22:41, 3830, 709,  39.20,  11.89,   3.24
11/05/2008 07:23:39, 3830, 706,  36.72,  11.13,   3.24
11/05/2008 07:23:39, 3830, 707,  37.61,  11.39,   3.19
11/05/2008 07:23:39, 3830, 708,  38.08,  11.54,   3.22
11/05/2008 07:23:39, 3830, 709,  39.20,  11.89,   3.24
11/05/2008 07:24:39, 3830, 706,  36.72,  11.13,   3.24
11/05/2008 07:24:39, 3830, 707,  37.62,  11.40,   3.19
11/05/2008 07:24:39, 3830, 708,  38.07,  11.54,   3.22
11/05/2008 07:24:39, 3830, 709,  39.20,  11.89,   3.24
11/05/2008 07:25:40, 3830, 706,  36.71,  11.13,   3.24
11/05/2008 07:25:40, 3830, 707,  37.63,  11.40,   3.19
11/05/2008 07:25:40, 3830, 708,  38.08,  11.54,   3.22
11/05/2008 07:25:40, 3830, 709,  39.21,  11.89,   3.24
11/05/2008 07:26:40, 3830, 706,  36.73,  11.14,   3.24
11/05/2008 07:26:40, 3830, 707,  37.63,  11.40,   3.19
11/05/2008 07:26:40, 3830, 708,  38.08,  11.54,   3.22
11/05/2008 07:26:40, 3830, 709,  39.20,  11.89,   3.24
11/05/2008 07:27:39, 3830, 706,  36.75,  11.14,   3.24
11/05/2008 07:27:39, 3830, 707,  37.62,  11.39,   3.19
11/05/2008 07:27:39, 3830, 708,  38.09,  11.55,   3.22
11/05/2008 07:27:39, 3830, 709,  39.21,  11.89,   3.24
11/05/2008 07:28:40, 3830, 706,  36.74,  11.14,   3.24
11/05/2008 07:28:40, 3830, 707,  37.62,  11.39,   3.19
11/05/2008 07:28:40, 3830, 708,  38.08,  11.54,   3.22
11/05/2008 07:28:40, 3830, 709,  39.21,  11.89,   3.24
11/05/2008 07:29:40, 3830, 706,  36.74,  11.14,   3.24
11/05/2008 07:29:40, 3830, 707,  37.60,  11.39,   3.19
11/05/2008 07:29:40, 3830, 708,  38.09,  11.55,   3.22
11/05/2008 07:29:40, 3830, 709,  39.21,  11.89,   3.24
11/05/2008 07:30:40, 3830, 706,  36.74,  11.14,   3.24
11/05/2008 07:30:40, 3830, 707,  37.63,  11.40,   3.19
11/05/2008 07:30:40, 3830, 708,  38.08,  11.54,   3.22
11/05/2008 07:30:41, 3830, 709,  39.20,  11.89,   3.24
11/05/2008 07:31:39, 3830, 706,  36.73,  11.14,   3.24
11/05/2008 07:31:39, 3830, 707,  37.62,  11.39,   3.19
11/05/2008 07:31:39, 3830, 708,  38.09,  11.55,   3.22
11/05/2008 07:31:39, 3830, 709,  39.21,  11.89,   3.24
11/05/2008 07:32:40, 3830, 706,  36.70,  11.13,   3.24
11/05/2008 07:32:40, 3830, 707,  37.64,  11.40,   3.19
11/05/2008 07:32:40, 3830, 708,  38.08,  11.54,   3.22
11/05/2008 07:32:40, 3830, 709,  39.21,  11.89,   3.24
11/05/2008 07:33:40, 3830, 706,  36.70,  11.13,   3.24
11/05/2008 07:33:40, 3830, 707,  37.63,  11.40,   3.19
11/05/2008 07:33:40, 3830, 708,  38.09,  11.55,   3.22
11/05/2008 07:33:40, 3830, 709,  39.21,  11.89,   3.24
11/05/2008 07:34:41, 3830, 706,  36.71,  11.13,   3.24
11/05/2008 07:34:41, 3830, 707,  37.66,  11.40,   3.19
11/05/2008 07:34:41, 3830, 708,  38.07,  11.54,   3.22
11/05/2008 07:34:41, 3830, 709,  39.21,  11.89,   3.24
11/05/2008 07:35:39, 3830, 706,  36.70,  11.13,   3.24
11/05/2008 07:35:39, 3830, 707,  37.65,  11.40,   3.19
11/05/2008 07:35:39, 3830, 708,  38.09,  11.54,   3.22
11/05/2008 07:35:39, 3830, 709,  39.22,  11.89,   3.24
11/05/2008 07:36:40, 3830, 706,  36.71,  11.13,   3.24
11/05/2008 07:36:40, 3830, 707,  37.67,  11.41,   3.19
11/05/2008 07:36:40, 3830, 708,  38.08,  11.54,   3.22
11/05/2008 07:36:40, 3830, 709,  39.21,  11.89,   3.24
11/05/2008 07:37:40, 3830, 706,  36.71,  11.13,   3.24
11/05/2008 07:37:40, 3830, 707,  37.65,  11.40,   3.19
11/05/2008 07:37:40, 3830, 708,  38.10,  11.55,   3.22
11/05/2008 07:37:40, 3830, 709,  39.22,  11.89,   3.24
11/05/2008 07:38:39, 3830, 706,  36.71,  11.13,   3.24
11/05/2008 07:38:39, 3830, 707,  37.66,  11.40,   3.19
11/05/2008 07:38:39, 3830, 708,  38.09,  11.54,   3.22
11/05/2008 07:38:39, 3830, 709,  39.21,  11.89,   3.24
11/05/2008 07:39:39, 3830, 706,  36.70,  11.13,   3.24
11/05/2008 07:39:39, 3830, 707,  37.66,  11.41,   3.19
11/05/2008 07:39:40, 3830, 708,  38.10,  11.55,   3.22
11/05/2008 07:39:40, 3830, 709,  39.23,  11.90,   3.24
11/05/2008 07:40:40, 3830, 706,  36.73,  11.14,   3.23
11/05/2008 07:40:40, 3830, 707,  37.67,  11.41,   3.19
11/05/2008 07:40:40, 3830, 708,  38.08,  11.54,   3.22
11/05/2008 07:40:40, 3830, 709,  39.21,  11.89,   3.24
11/05/2008 07:41:39, 3830, 706,  36.71,  11.13,   3.23
11/05/2008 07:41:39, 3830, 707,  37.67,  11.41,   3.19
11/05/2008 07:41:39, 3830, 708,  38.10,  11.55,   3.22
11/05/2008 07:41:39, 3830, 709,  39.23,  11.90,   3.24
11/05/2008 07:42:40, 3830, 706,  36.72,  11.13,   3.23
11/05/2008 07:42:40, 3830, 707,  37.67,  11.41,   3.19
11/05/2008 07:42:40, 3830, 708,  38.09,  11.54,   3.22
11/05/2008 07:42:40, 3830, 709,  39.22,  11.89,   3.24
11/05/2008 07:43:40, 3830, 706,  36.71,  11.13,   3.23
11/05/2008 07:43:40, 3830, 707,  37.68,  11.41,   3.19
11/05/2008 07:43:40, 3830, 708,  38.09,  11.55,   3.22
11/05/2008 07:43:40, 3830, 709,  39.23,  11.90,   3.24
11/05/2008 07:44:41, 3830, 706,  36.69,  11.12,   3.23
11/05/2008 07:44:41, 3830, 707,  37.71,  11.42,   3.19
11/05/2008 07:44:41, 3830, 708,  38.08,  11.54,   3.22
11/05/2008 07:44:41, 3830, 709,  39.22,  11.89,   3.24
11/05/2008 07:45:39, 3830, 706,  36.70,  11.13,   3.23
11/05/2008 07:45:39, 3830, 707,  37.68,  11.41,   3.19
11/05/2008 07:45:39, 3830, 708,  38.10,  11.55,   3.22
11/05/2008 07:45:39, 3830, 709,  39.22,  11.89,   3.24
11/05/2008 07:46:39, 3830, 706,  36.68,  11.12,   3.23
11/05/2008 07:46:40, 3830, 707,  37.67,  11.41,   3.19
11/05/2008 07:46:40, 3830, 708,  38.09,  11.55,   3.22
11/05/2008 07:46:40, 3830, 709,  39.22,  11.89,   3.24
11/05/2008 07:47:40, 3830, 706,  36.68,  11.12,   3.23
11/05/2008 07:47:40, 3830, 707,  37.70,  11.42,   3.19
11/05/2008 07:47:40, 3830, 708,  38.11,  11.55,   3.22
11/05/2008 07:47:40, 3830, 709,  39.23,  11.90,   3.24
11/05/2008 07:48:40, 3830, 706,  36.68,  11.12,   3.23
11/05/2008 07:48:40, 3830, 707,  37.68,  11.41,   3.19
11/05/2008 07:48:40, 3830, 708,  38.09,  11.54,   3.22
11/05/2008 07:48:41, 3830, 709,  39.23,  11.89,   3.24
11/05/2008 07:49:39, 3830, 706,  36.68,  11.12,   3.23
11/05/2008 07:49:39, 3830, 707,  37.67,  11.41,   3.19
11/05/2008 07:49:39, 3830, 708,  38.11,  11.55,   3.22
11/05/2008 07:49:39, 3830, 709,  39.23,  11.90,   3.24
11/05/2008 07:50:39, 3830, 706,  36.69,  11.12,   3.23
11/05/2008 07:50:39, 3830, 707,  37.70,  11.42,   3.19
11/05/2008 07:50:39, 3830, 708,  38.09,  11.54,   3.22
11/05/2008 07:50:39, 3830, 709,  39.23,  11.90,   3.24
11/05/2008 07:51:40, 3830, 706,  36.67,  11.12,   3.23
11/05/2008 07:51:40, 3830, 707,  37.69,  11.42,   3.19
11/05/2008 07:51:40, 3830, 708,  38.10,  11.55,   3.22
11/05/2008 07:51:40, 3830, 709,  39.23,  11.90,   3.24
11/05/2008 07:52:40, 3830, 706,  36.69,  11.12,   3.23
11/05/2008 07:52:40, 3830, 707,  37.70,  11.42,   3.19
11/05/2008 07:52:40, 3830, 708,  38.09,  11.54,   3.22
11/05/2008 07:52:40, 3830, 709,  39.24,  11.90,   3.24
11/05/2008 07:53:39, 3830, 706,  36.70,  11.13,   3.23
11/05/2008 07:53:39, 3830, 707,  37.66,  11.41,   3.19
11/05/2008 07:53:39, 3830, 708,  38.11,  11.55,   3.22
11/05/2008 07:53:39, 3830, 709,  39.24,  11.90,   3.24
11/05/2008 07:54:40, 3830, 706,  36.72,  11.13,   3.23
11/05/2008 07:54:40, 3830, 707,  37.68,  11.41,   3.19
11/05/2008 07:54:40, 3830, 708,  38.10,  11.55,   3.22
11/05/2008 07:54:40, 3830, 709,  39.24,  11.90,   3.24
11/05/2008 07:55:40, 3830, 706,  36.72,  11.13,   3.23
11/05/2008 07:55:40, 3830, 707,  37.66,  11.40,   3.19
11/05/2008 07:55:40, 3830, 708,  38.11,  11.55,   3.22
11/05/2008 07:55:40, 3830, 709,  39.25,  11.90,   3.24
11/05/2008 07:56:40, 3830, 706,  36.72,  11.13,   3.23
11/05/2008 07:56:40, 3830, 707,  37.67,  11.41,   3.19
11/05/2008 07:56:40, 3830, 708,  38.10,  11.55,   3.22
11/05/2008 07:56:41, 3830, 709,  39.24,  11.90,   3.24
11/05/2008 07:57:39, 3830, 706,  36.71,  11.13,   3.23
11/05/2008 07:57:39, 3830, 707,  37.65,  11.40,   3.19
11/05/2008 07:57:39, 3830, 708,  38.11,  11.55,   3.22
11/05/2008 07:57:39, 3830, 709,  39.25,  11.90,   3.24
11/05/2008 07:58:40, 3830, 706,  36.70,  11.13,   3.23
11/05/2008 07:58:40, 3830, 707,  37.67,  11.41,   3.19
11/05/2008 07:58:40, 3830, 708,  38.10,  11.55,   3.22
11/05/2008 07:58:40, 3830, 709,  39.24,  11.90,   3.24
11/05/2008 07:59:40, 3830, 706,  36.69,  11.12,   3.23
11/05/2008 07:59:40, 3830, 707,  37.67,  11.41,   3.19
11/05/2008 07:59:40, 3830, 708,  38.11,  11.55,   3.22
11/05/2008 07:59:40, 3830, 709,  39.25,  11.90,   3.24
11/05/2008 08:00:41, 3830, 706,  36.69,  11.12,   3.23
11/05/2008 08:00:41, 3830, 707,  37.65,  11.40,   3.18
11/05/2008 08:00:41, 3830, 708,  38.10,  11.55,   3.22
11/05/2008 08:00:41, 3830, 709,  39.24,  11.90,   3.24
11/05/2008 08:01:39, 3830, 706,  36.69,  11.12,   3.23
11/05/2008 08:01:39, 3830, 707,  37.64,  11.40,   3.18
11/05/2008 08:01:39, 3830, 708,  38.11,  11.55,   3.22
11/05/2008 08:01:39, 3830, 709,  39.25,  11.90,   3.24
11/05/2008 08:02:39, 3830, 706,  36.72,  11.13,   3.23
11/05/2008 08:02:39, 3830, 707,  37.66,  11.40,   3.18
11/05/2008 08:02:39, 3830, 708,  38.11,  11.55,   3.21
11/05/2008 08:02:40, 3830, 709,  39.25,  11.90,   3.24
11/05/2008 08:03:40, 3830, 706,  36.73,  11.13,   3.23
11/05/2008 08:03:40, 3830, 707,  37.65,  11.40,   3.18
11/05/2008 08:03:40, 3830, 708,  38.11,  11.55,   3.21
11/05/2008 08:03:40, 3830, 709,  39.25,  11.90,   3.24
11/05/2008 08:04:40, 3830, 706,  36.77,  11.15,   3.23
11/05/2008 08:04:40, 3830, 707,  37.66,  11.40,   3.18
11/05/2008 08:04:40, 3830, 708,  38.11,  11.55,   3.21
11/05/2008 08:04:41, 3830, 709,  39.25,  11.90,   3.24
11/05/2008 08:05:39, 3830, 706,  36.77,  11.15,   3.23
11/05/2008 08:05:39, 3830, 707,  37.65,  11.40,   3.18
11/05/2008 08:05:39, 3830, 708,  38.12,  11.55,   3.21
11/05/2008 08:05:39, 3830, 709,  39.25,  11.90,   3.23
11/05/2008 08:06:39, 3830, 706,  36.76,  11.14,   3.23
11/05/2008 08:06:39, 3830, 707,  37.66,  11.40,   3.18
11/05/2008 08:06:39, 3830, 708,  38.10,  11.55,   3.21
11/05/2008 08:06:39, 3830, 709,  39.25,  11.90,   3.23
11/05/2008 08:07:40, 3830, 706,  36.75,  11.14,   3.23
11/05/2008 08:07:40, 3830, 707,  37.65,  11.40,   3.18
11/05/2008 08:07:40, 3830, 708,  38.11,  11.55,   3.21
11/05/2008 08:07:40, 3830, 709,  39.25,  11.90,   3.23
11/05/2008 08:08:40, 3830, 706,  36.73,  11.14,   3.23
11/05/2008 08:08:40, 3830, 707,  37.66,  11.40,   3.18
11/05/2008 08:08:40, 3830, 708,  38.11,  11.55,   3.21
11/05/2008 08:08:41, 3830, 709,  39.26,  11.90,   3.23
11/05/2008 08:09:39, 3830, 706,  36.71,  11.13,   3.23
11/05/2008 08:09:39, 3830, 707,  37.64,  11.40,   3.18
11/05/2008 08:09:39, 3830, 708,  38.13,  11.55,   3.21
11/05/2008 08:09:39, 3830, 709,  39.26,  11.90,   3.23
11/05/2008 08:10:40, 3830, 706,  36.70,  11.12,   3.23
11/05/2008 08:10:40, 3830, 707,  37.66,  11.40,   3.18
11/05/2008 08:10:40, 3830, 708,  38.11,  11.55,   3.21
11/05/2008 08:10:40, 3830, 709,  39.26,  11.90,   3.23
11/05/2008 08:11:40, 3830, 706,  36.68,  11.12,   3.23
11/05/2008 08:11:40, 3830, 707,  37.64,  11.40,   3.18
11/05/2008 08:11:40, 3830, 708,  38.12,  11.55,   3.21
11/05/2008 08:11:40, 3830, 709,  39.26,  11.90,   3.23
11/05/2008 08:12:41, 3830, 706,  36.66,  11.11,   3.23
11/05/2008 08:12:41, 3830, 707,  37.64,  11.40,   3.18
11/05/2008 08:12:41, 3830, 708,  38.11,  11.55,   3.21
11/05/2008 08:12:41, 3830, 709,  39.25,  11.90,   3.23
11/05/2008 08:13:39, 3830, 706,  36.67,  11.12,   3.23
11/05/2008 08:13:39, 3830, 707,  37.64,  11.40,   3.18
11/05/2008 08:13:39, 3830, 708,  38.12,  11.55,   3.21
11/05/2008 08:13:39, 3830, 709,  39.26,  11.90,   3.23
11/05/2008 08:14:39, 3830, 706,  36.68,  11.12,   3.23
11/05/2008 08:14:40, 3830, 707,  37.66,  11.40,   3.18
11/05/2008 08:14:40, 3830, 708,  38.11,  11.55,   3.21
11/05/2008 08:14:40, 3830, 709,  39.26,  11.90,   3.23
11/05/2008 08:15:40, 3830, 706,  36.70,  11.13,   3.23
11/05/2008 08:15:40, 3830, 707,  37.64,  11.40,   3.18
11/05/2008 08:15:40, 3830, 708,  38.12,  11.55,   3.21
11/05/2008 08:15:40, 3830, 709,  39.26,  11.90,   3.23
11/05/2008 08:16:39, 3830, 706,  36.75,  11.14,   3.23
11/05/2008 08:16:39, 3830, 707,  37.64,  11.40,   3.18
11/05/2008 08:16:39, 3830, 708,  38.11,  11.55,   3.21
11/05/2008 08:16:39, 3830, 709,  39.26,  11.90,   3.23
11/05/2008 08:17:40, 3830, 706,  36.73,  11.14,   3.23
11/05/2008 08:17:40, 3830, 707,  37.63,  11.39,   3.18
11/05/2008 08:17:40, 3830, 708,  38.12,  11.55,   3.21
11/05/2008 08:17:40, 3830, 709,  39.27,  11.91,   3.23
11/05/2008 08:18:40, 3830, 706,  36.77,  11.14,   3.23
11/05/2008 08:18:40, 3830, 707,  37.64,  11.40,   3.18
11/05/2008 08:18:40, 3830, 708,  38.12,  11.55,   3.21
11/05/2008 08:18:40, 3830, 709,  39.27,  11.90,   3.23
11/05/2008 08:19:39, 3830, 706,  36.77,  11.15,   3.23
11/05/2008 08:19:39, 3830, 707,  37.62,  11.39,   3.18
11/05/2008 08:19:39, 3830, 708,  38.12,  11.55,   3.21
11/05/2008 08:19:39, 3830, 709,  39.27,  11.91,   3.23
11/05/2008 08:20:40, 3830, 706,  36.74,  11.14,   3.23
11/05/2008 08:20:40, 3830, 707,  37.63,  11.39,   3.18
11/05/2008 08:20:40, 3830, 708,  38.11,  11.55,   3.21
11/05/2008 08:20:40, 3830, 709,  39.27,  11.91,   3.23
11/05/2008 08:21:40, 3830, 706,  36.73,  11.13,   3.23
11/05/2008 08:21:40, 3830, 707,  37.63,  11.39,   3.18
11/05/2008 08:21:40, 3830, 708,  38.13,  11.55,   3.21
11/05/2008 08:21:40, 3830, 709,  39.27,  11.91,   3.23
11/05/2008 08:22:40, 3830, 706,  36.74,  11.14,   3.23
11/05/2008 08:22:40, 3830, 707,  37.62,  11.39,   3.18
11/05/2008 08:22:40, 3830, 708,  38.12,  11.55,   3.21
11/05/2008 08:22:41, 3830, 709,  39.26,  11.90,   3.23
11/05/2008 08:23:39, 3830, 706,  36.73,  11.13,   3.23
11/05/2008 08:23:39, 3830, 707,  37.62,  11.39,   3.18
11/05/2008 08:23:39, 3830, 708,  38.12,  11.55,   3.21
11/05/2008 08:23:39, 3830, 709,  39.28,  11.91,   3.23
11/05/2008 08:24:39, 3830, 706,  36.69,  11.12,   3.23
11/05/2008 08:24:39, 3830, 707,  37.62,  11.39,   3.18
11/05/2008 08:24:39, 3830, 708,  38.12,  11.55,   3.21
11/05/2008 08:24:40, 3830, 709,  39.28,  11.91,   3.23
11/05/2008 08:25:40, 3830, 706,  36.68,  11.12,   3.22
11/05/2008 08:25:40, 3830, 707,  37.61,  11.39,   3.18
11/05/2008 08:25:40, 3830, 708,  38.13,  11.55,   3.21
11/05/2008 08:25:40, 3830, 709,  39.28,  11.91,   3.23
11/05/2008 08:26:40, 3830, 706,  36.75,  11.14,   3.22
11/05/2008 08:26:40, 3830, 707,  37.61,  11.39,   3.18
11/05/2008 08:26:40, 3830, 708,  38.12,  11.55,   3.21
11/05/2008 08:26:40, 3830, 709,  39.27,  11.91,   3.23
11/05/2008 08:27:39, 3830, 706,  36.72,  11.13,   3.22
11/05/2008 08:27:39, 3830, 707,  37.62,  11.39,   3.18
11/05/2008 08:27:39, 3830, 708,  38.12,  11.55,   3.21
11/05/2008 08:27:39, 3830, 709,  39.28,  11.91,   3.23
11/05/2008 08:28:40, 3830, 706,  36.72,  11.13,   3.22
11/05/2008 08:28:40, 3830, 707,  37.63,  11.39,   3.18
11/05/2008 08:28:40, 3830, 708,  38.12,  11.55,   3.21
11/05/2008 08:28:40, 3830, 709,  39.27,  11.91,   3.23
11/05/2008 08:29:40, 3830, 706,  36.70,  11.12,   3.22
11/05/2008 08:29:40, 3830, 707,  37.62,  11.39,   3.18
11/05/2008 08:29:40, 3830, 708,  38.12,  11.55,   3.21
11/05/2008 08:29:40, 3830, 709,  39.28,  11.91,   3.23
11/05/2008 08:30:41, 3830, 706,  36.72,  11.13,   3.22
11/05/2008 08:30:41, 3830, 707,  37.63,  11.39,   3.18
11/05/2008 08:30:41, 3830, 708,  38.12,  11.55,   3.21
11/05/2008 08:30:41, 3830, 709,  39.27,  11.90,   3.23
11/05/2008 08:31:39, 3830, 706,  36.70,  11.12,   3.22
11/05/2008 08:31:39, 3830, 707,  37.63,  11.39,   3.18
11/05/2008 08:31:39, 3830, 708,  38.13,  11.55,   3.21
11/05/2008 08:31:39, 3830, 709,  39.28,  11.91,   3.23
11/05/2008 08:32:39, 3830, 706,  36.71,  11.13,   3.22
11/05/2008 08:32:39, 3830, 707,  37.61,  11.39,   3.18
11/05/2008 08:32:39, 3830, 708,  38.12,  11.55,   3.21
11/05/2008 08:32:40, 3830, 709,  39.28,  11.91,   3.23
11/05/2008 08:33:40, 3830, 706,  36.70,  11.12,   3.22
11/05/2008 08:33:40, 3830, 707,  37.62,  11.39,   3.18
11/05/2008 08:33:40, 3830, 708,  38.13,  11.55,   3.21
11/05/2008 08:33:40, 3830, 709,  39.28,  11.91,   3.23
11/05/2008 08:34:40, 3830, 706,  36.70,  11.12,   3.22
11/05/2008 08:34:40, 3830, 707,  37.65,  11.40,   3.18
11/05/2008 08:34:40, 3830, 708,  38.12,  11.55,   3.21
11/05/2008 08:34:40, 3830, 709,  39.28,  11.91,   3.23
11/05/2008 08:35:39, 3830, 706,  36.71,  11.12,   3.22
11/05/2008 08:35:39, 3830, 707,  37.64,  11.40,   3.18
11/05/2008 08:35:39, 3830, 708,  38.13,  11.55,   3.21
11/05/2008 08:35:39, 3830, 709,  39.29,  11.91,   3.23
11/05/2008 08:36:40, 3830, 706,  36.70,  11.12,   3.22
11/05/2008 08:36:40, 3830, 707,  37.63,  11.39,   3.18
11/05/2008 08:36:40, 3830, 708,  38.13,  11.55,   3.21
11/05/2008 08:36:40, 3830, 709,  39.28,  11.91,   3.22
11/05/2008 08:37:40, 3830, 706,  36.69,  11.12,   3.22
11/05/2008 08:37:40, 3830, 707,  37.63,  11.39,   3.18
11/05/2008 08:37:40, 3830, 708,  38.14,  11.56,   3.21
11/05/2008 08:37:40, 3830, 709,  39.29,  11.91,   3.22
11/05/2008 08:38:39, 3830, 706,  36.71,  11.12,   3.22
11/05/2008 08:38:39, 3830, 707,  37.62,  11.39,   3.18
11/05/2008 08:38:39, 3830, 708,  38.13,  11.55,   3.21
11/05/2008 08:38:39, 3830, 709,  39.29,  11.91,   3.22
11/05/2008 08:39:39, 3830, 706,  36.69,  11.12,   3.22
11/05/2008 08:39:40, 3830, 707,  37.63,  11.39,   3.17
11/05/2008 08:39:40, 3830, 708,  38.13,  11.55,   3.21
11/05/2008 08:39:40, 3830, 709,  39.29,  11.91,   3.22
11/05/2008 08:40:40, 3830, 706,  36.70,  11.12,   3.22
11/05/2008 08:40:40, 3830, 707,  37.62,  11.39,   3.17
11/05/2008 08:40:40, 3830, 708,  38.13,  11.55,   3.20
11/05/2008 08:40:40, 3830, 709,  39.29,  11.91,   3.22
11/05/2008 08:41:39, 3830, 706,  36.70,  11.12,   3.22
11/05/2008 08:41:39, 3830, 707,  37.62,  11.39,   3.17
11/05/2008 08:41:39, 3830, 708,  38.14,  11.55,   3.20
11/05/2008 08:41:39, 3830, 709,  39.30,  11.91,   3.22
11/05/2008 08:42:40, 3830, 706,  36.73,  11.13,   3.21
11/05/2008 08:42:40, 3830, 707,  37.64,  11.39,   3.17
11/05/2008 08:42:40, 3830, 708,  38.13,  11.55,   3.20
11/05/2008 08:42:40, 3830, 709,  39.29,  11.91,   3.22
11/05/2008 08:43:40, 3830, 706,  36.74,  11.13,   3.21
11/05/2008 08:43:40, 3830, 707,  37.64,  11.39,   3.17
11/05/2008 08:43:40, 3830, 708,  38.14,  11.55,   3.20
11/05/2008 08:43:40, 3830, 709,  39.30,  11.91,   3.22
11/05/2008 08:44:41, 3830, 706,  36.77,  11.14,   3.21
11/05/2008 08:44:41, 3830, 707,  37.64,  11.40,   3.17
11/05/2008 08:44:41, 3830, 708,  38.13,  11.55,   3.20
11/05/2008 08:44:41, 3830, 709,  39.29,  11.91,   3.22
11/05/2008 08:45:39, 3830, 706,  36.78,  11.15,   3.21
11/05/2008 08:45:39, 3830, 707,  37.65,  11.40,   3.17
11/05/2008 08:45:39, 3830, 708,  38.14,  11.56,   3.20
11/05/2008 08:45:39, 3830, 709,  39.30,  11.91,   3.22
11/05/2008 08:46:39, 3830, 706,  36.78,  11.14,   3.21
11/05/2008 08:46:39, 3830, 707,  37.64,  11.39,   3.17
11/05/2008 08:46:40, 3830, 708,  38.13,  11.55,   3.20
11/05/2008 08:46:40, 3830, 709,  39.30,  11.91,   3.22
11/05/2008 08:47:40, 3830, 706,  36.76,  11.14,   3.21
11/05/2008 08:47:40, 3830, 707,  37.64,  11.39,   3.17
11/05/2008 08:47:40, 3830, 708,  38.14,  11.56,   3.20
11/05/2008 08:47:40, 3830, 709,  39.30,  11.91,   3.22
11/05/2008 08:48:40, 3830, 706,  36.74,  11.13,   3.21
11/05/2008 08:48:40, 3830, 707,  37.64,  11.39,   3.17
11/05/2008 08:48:40, 3830, 708,  38.14,  11.55,   3.20
11/05/2008 08:48:40, 3830, 709,  39.29,  11.91,   3.22
11/05/2008 08:49:39, 3830, 706,  36.73,  11.13,   3.21
11/05/2008 08:49:39, 3830, 707,  37.63,  11.39,   3.17
11/05/2008 08:49:39, 3830, 708,  38.15,  11.56,   3.20
11/05/2008 08:49:39, 3830, 709,  39.30,  11.91,   3.22
11/05/2008 08:50:40, 3830, 706,  36.70,  11.12,   3.21
11/05/2008 08:50:40, 3830, 707,  37.61,  11.39,   3.17
11/05/2008 08:50:40, 3830, 708,  38.14,  11.55,   3.20
11/05/2008 08:50:40, 3830, 709,  39.30,  11.91,   3.22
11/05/2008 08:51:40, 3830, 706,  36.69,  11.12,   3.21
11/05/2008 08:51:40, 3830, 707,  37.63,  11.39,   3.17
11/05/2008 08:51:40, 3830, 708,  38.15,  11.56,   3.20
11/05/2008 08:51:40, 3830, 709,  39.30,  11.91,   3.22
11/05/2008 08:52:41, 3830, 706,  36.70,  11.12,   3.21
11/05/2008 08:52:41, 3830, 707,  37.63,  11.39,   3.17
11/05/2008 08:52:41, 3830, 708,  38.13,  11.55,   3.20
11/05/2008 08:52:41, 3830, 709,  39.30,  11.91,   3.22
11/05/2008 08:53:39, 3830, 706,  36.69,  11.12,   3.21
11/05/2008 08:53:39, 3830, 707,  37.63,  11.39,   3.17
11/05/2008 08:53:39, 3830, 708,  38.15,  11.56,   3.20
11/05/2008 08:53:39, 3830, 709,  39.31,  11.91,   3.21
11/05/2008 08:54:39, 3830, 706,  36.66,  11.11,   3.21
11/05/2008 08:54:39, 3830, 707,  37.63,  11.39,   3.16
11/05/2008 08:54:39, 3830, 708,  38.14,  11.55,   3.19
11/05/2008 08:54:40, 3830, 709,  39.31,  11.91,   3.21
11/05/2008 08:55:40, 3830, 706,  36.67,  11.11,   3.21
11/05/2008 08:55:40, 3830, 707,  37.61,  11.38,   3.16
11/05/2008 08:55:40, 3830, 708,  38.15,  11.55,   3.19
11/05/2008 08:55:40, 3830, 709,  39.31,  11.91,   3.21
11/05/2008 08:56:40, 3830, 706,  36.69,  11.12,   3.21
11/05/2008 08:56:40, 3830, 707,  37.62,  11.39,   3.16
11/05/2008 08:56:40, 3830, 708,  38.14,  11.55,   3.19
11/05/2008 08:56:40, 3830, 709,  39.30,  11.91,   3.21
11/05/2008 08:57:39, 3830, 706,  36.67,  11.11,   3.20
11/05/2008 08:57:39, 3830, 707,  37.62,  11.39,   3.16
11/05/2008 08:57:39, 3830, 708,  38.15,  11.55,   3.19
11/05/2008 08:57:39, 3830, 709,  39.31,  11.91,   3.21
11/05/2008 08:58:40, 3830, 706,  36.71,  11.12,   3.20
11/05/2008 08:58:40, 3830, 707,  37.61,  11.38,   3.16
11/05/2008 08:58:40, 3830, 708,  38.15,  11.55,   3.19
11/05/2008 08:58:40, 3830, 709,  39.31,  11.91,   3.21
11/05/2008 08:59:40, 3830, 706,  36.71,  11.12,   3.20
11/05/2008 08:59:40, 3830, 707,  37.61,  11.38,   3.16
11/05/2008 08:59:40, 3830, 708,  38.14,  11.55,   3.19
11/05/2008 08:59:40, 3830, 709,  39.31,  11.91,   3.21
11/05/2008 09:00:41, 3830, 706,  36.74,  11.13,   3.20
11/05/2008 09:00:41, 3830, 707,  37.62,  11.38,   3.16
11/05/2008 09:00:41, 3830, 708,  38.15,  11.55,   3.19
11/05/2008 09:00:41, 3830, 709,  39.31,  11.91,   3.21
11/05/2008 09:01:39, 3830, 706,  36.73,  11.13,   3.20
11/05/2008 09:01:39, 3830, 707,  37.61,  11.38,   3.16
11/05/2008 09:01:39, 3830, 708,  38.15,  11.55,   3.19
11/05/2008 09:01:39, 3830, 709,  39.32,  11.91,   3.21
11/05/2008 09:02:39, 3830, 706,  36.73,  11.13,   3.20
11/05/2008 09:02:39, 3830, 707,  37.62,  11.39,   3.16
11/05/2008 09:02:40, 3830, 708,  38.15,  11.55,   3.19
11/05/2008 09:02:40, 3830, 709,  39.32,  11.91,   3.21
11/05/2008 09:03:40, 3830, 706,  36.72,  11.13,   3.20
11/05/2008 09:03:40, 3830, 707,  37.63,  11.39,   3.16
11/05/2008 09:03:40, 3830, 708,  38.16,  11.56,   3.19
11/05/2008 09:03:40, 3830, 709,  39.32,  11.91,   3.21
11/05/2008 09:04:40, 3830, 706,  36.72,  11.12,   3.20
11/05/2008 09:04:40, 3830, 707,  37.63,  11.39,   3.16
11/05/2008 09:04:40, 3830, 708,  38.15,  11.55,   3.19
11/05/2008 09:04:40, 3830, 709,  39.32,  11.91,   3.21
11/05/2008 09:05:39, 3830, 706,  36.74,  11.13,   3.20
11/05/2008 09:05:39, 3830, 707,  37.62,  11.39,   3.16
11/05/2008 09:05:39, 3830, 708,  38.16,  11.56,   3.19
11/05/2008 09:05:39, 3830, 709,  39.33,  11.92,   3.21
11/05/2008 09:06:40, 3830, 706,  36.78,  11.14,   3.20
11/05/2008 09:06:40, 3830, 707,  37.63,  11.39,   3.16
11/05/2008 09:06:40, 3830, 708,  38.15,  11.55,   3.19
11/05/2008 09:06:40, 3830, 709,  39.32,  11.91,   3.21
11/05/2008 09:07:40, 3830, 706,  36.76,  11.14,   3.20
11/05/2008 09:07:40, 3830, 707,  37.62,  11.38,   3.16
11/05/2008 09:07:40, 3830, 708,  38.16,  11.56,   3.19
11/05/2008 09:07:40, 3830, 709,  39.32,  11.91,   3.21
11/05/2008 09:08:39, 3830, 706,  36.78,  11.14,   3.20
11/05/2008 09:08:39, 3830, 707,  37.62,  11.38,   3.16
11/05/2008 09:08:39, 3830, 708,  38.15,  11.55,   3.19
11/05/2008 09:08:39, 3830, 709,  39.33,  11.91,   3.21
11/05/2008 09:09:40, 3830, 706,  36.77,  11.14,   3.20
11/05/2008 09:09:40, 3830, 707,  37.62,  11.38,   3.16
11/05/2008 09:09:40, 3830, 708,  38.16,  11.56,   3.19
11/05/2008 09:09:40, 3830, 709,  39.32,  11.91,   3.21
11/05/2008 09:10:40, 3830, 706,  36.78,  11.14,   3.20
11/05/2008 09:10:40, 3830, 707,  37.62,  11.39,   3.16
11/05/2008 09:10:40, 3830, 708,  38.15,  11.55,   3.19
11/05/2008 09:10:40, 3830, 709,  39.31,  11.91,   3.20
11/05/2008 09:11:39, 3830, 706,  36.79,  11.14,   3.20
11/05/2008 09:11:39, 3830, 707,  37.62,  11.38,   3.16
11/05/2008 09:11:39, 3830, 708,  38.16,  11.56,   3.19
11/05/2008 09:11:39, 3830, 709,  39.32,  11.91,   3.20
11/05/2008 09:12:39, 3830, 706,  36.81,  11.15,   3.20
11/05/2008 09:12:39, 3830, 707,  37.63,  11.39,   3.16
11/05/2008 09:12:39, 3830, 708,  38.16,  11.55,   3.19
11/05/2008 09:12:40, 3830, 709,  39.33,  11.91,   3.20
11/05/2008 09:13:40, 3830, 706,  36.79,  11.14,   3.20
11/05/2008 09:13:40, 3830, 707,  37.64,  11.39,   3.15
11/05/2008 09:13:40, 3830, 708,  38.16,  11.56,   3.19
11/05/2008 09:13:40, 3830, 709,  39.33,  11.92,   3.20
11/05/2008 09:14:40, 3830, 706,  36.76,  11.14,   3.20
11/05/2008 09:14:40, 3830, 707,  37.64,  11.39,   3.15
11/05/2008 09:14:40, 3830, 708,  38.16,  11.55,   3.18
11/05/2008 09:14:40, 3830, 709,  39.32,  11.91,   3.20
11/05/2008 09:15:39, 3830, 706,  36.76,  11.13,   3.20
11/05/2008 09:15:39, 3830, 707,  37.62,  11.39,   3.15
11/05/2008 09:15:39, 3830, 708,  38.16,  11.56,   3.18
11/05/2008 09:15:39, 3830, 709,  39.33,  11.91,   3.20
11/05/2008 09:16:40, 3830, 706,  36.77,  11.14,   3.20
11/05/2008 09:16:40, 3830, 707,  37.64,  11.39,   3.15
11/05/2008 09:16:40, 3830, 708,  38.15,  11.55,   3.18
11/05/2008 09:16:40, 3830, 709,  39.33,  11.91,   3.20
11/05/2008 09:17:40, 3830, 706,  36.76,  11.14,   3.20
11/05/2008 09:17:40, 3830, 707,  37.64,  11.39,   3.15
11/05/2008 09:17:40, 3830, 708,  38.17,  11.56,   3.18
11/05/2008 09:17:40, 3830, 709,  39.34,  11.92,   3.20
11/05/2008 09:18:41, 3830, 706,  36.74,  11.13,   3.19
11/05/2008 09:18:41, 3830, 707,  37.64,  11.39,   3.15
11/05/2008 09:18:41, 3830, 708,  38.16,  11.55,   3.18
11/05/2008 09:18:41, 3830, 709,  39.33,  11.91,   3.20
11/05/2008 09:19:39, 3830, 706,  36.73,  11.13,   3.19
11/05/2008 09:19:39, 3830, 707,  37.64,  11.39,   3.15
11/05/2008 09:19:39, 3830, 708,  38.16,  11.56,   3.18
11/05/2008 09:19:39, 3830, 709,  39.33,  11.92,   3.20
11/05/2008 09:20:39, 3830, 706,  36.77,  11.14,   3.19
11/05/2008 09:20:39, 3830, 707,  37.64,  11.39,   3.15
11/05/2008 09:20:39, 3830, 708,  38.16,  11.55,   3.18
11/05/2008 09:20:40, 3830, 709,  39.33,  11.91,   3.20
11/05/2008 09:21:40, 3830, 706,  36.76,  11.14,   3.19
11/05/2008 09:21:40, 3830, 707,  37.65,  11.39,   3.15
11/05/2008 09:21:40, 3830, 708,  38.16,  11.56,   3.18
11/05/2008 09:21:40, 3830, 709,  39.34,  11.92,   3.20
11/05/2008 09:22:40, 3830, 706,  36.80,  11.15,   3.19
11/05/2008 09:22:40, 3830, 707,  37.65,  11.39,   3.15
11/05/2008 09:22:40, 3830, 708,  38.16,  11.55,   3.18
11/05/2008 09:22:40, 3830, 709,  39.33,  11.92,   3.20
11/05/2008 09:23:39, 3830, 706,  36.79,  11.14,   3.19
11/05/2008 09:23:39, 3830, 707,  37.65,  11.39,   3.15
11/05/2008 09:23:39, 3830, 708,  38.16,  11.56,   3.18
11/05/2008 09:23:39, 3830, 709,  39.34,  11.92,   3.20
11/05/2008 09:24:40, 3830, 706,  36.78,  11.14,   3.19
11/05/2008 09:24:40, 3830, 707,  37.66,  11.39,   3.15
11/05/2008 09:24:40, 3830, 708,  38.16,  11.55,   3.18
11/05/2008 09:24:40, 3830, 709,  39.34,  11.92,   3.20
11/05/2008 09:25:40, 3830, 706,  36.75,  11.13,   3.19
11/05/2008 09:25:40, 3830, 707,  37.66,  11.39,   3.15
11/05/2008 09:25:40, 3830, 708,  38.18,  11.56,   3.18
11/05/2008 09:25:40, 3830, 709,  39.34,  11.92,   3.20
11/05/2008 09:26:41, 3830, 706,  36.77,  11.14,   3.19
11/05/2008 09:26:41, 3830, 707,  37.66,  11.39,   3.15
11/05/2008 09:26:41, 3830, 708,  38.17,  11.56,   3.18
11/05/2008 09:26:41, 3830, 709,  39.34,  11.92,   3.20
11/05/2008 09:27:39, 3830, 706,  36.76,  11.13,   3.19
11/05/2008 09:27:39, 3830, 707,  37.65,  11.39,   3.15
11/05/2008 09:27:39, 3830, 708,  38.17,  11.56,   3.18
11/05/2008 09:27:39, 3830, 709,  39.34,  11.92,   3.20
11/05/2008 09:28:40, 3830, 706,  36.76,  11.13,   3.19
11/05/2008 09:28:40, 3830, 707,  37.65,  11.39,   3.15
11/05/2008 09:28:40, 3830, 708,  38.16,  11.56,   3.18
11/05/2008 09:28:40, 3830, 709,  39.34,  11.92,   3.20
11/05/2008 09:29:40, 3830, 706,  36.75,  11.13,   3.19
11/05/2008 09:29:40, 3830, 707,  37.66,  11.39,   3.15
11/05/2008 09:29:40, 3830, 708,  38.17,  11.56,   3.18
11/05/2008 09:29:40, 3830, 709,  39.34,  11.92,   3.20
11/05/2008 09:30:40, 3830, 706,  36.75,  11.13,   3.19
11/05/2008 09:30:40, 3830, 707,  37.67,  11.40,   3.15
11/05/2008 09:30:40, 3830, 708,  38.16,  11.55,   3.18
11/05/2008 09:30:41, 3830, 709,  39.35,  11.92,   3.20
11/05/2008 09:31:39, 3830, 706,  36.76,  11.13,   3.19
11/05/2008 09:31:39, 3830, 707,  37.66,  11.39,   3.15
11/05/2008 09:31:39, 3830, 708,  38.17,  11.56,   3.18
11/05/2008 09:31:39, 3830, 709,  39.34,  11.92,   3.20
11/05/2008 09:32:40, 3830, 706,  36.79,  11.14,   3.19
11/05/2008 09:32:40, 3830, 707,  37.66,  11.39,   3.15
11/05/2008 09:32:40, 3830, 708,  38.16,  11.55,   3.18
11/05/2008 09:32:40, 3830, 709,  39.35,  11.92,   3.20
11/05/2008 09:33:40, 3830, 706,  36.75,  11.13,   3.19
11/05/2008 09:33:40, 3830, 707,  37.67,  11.40,   3.15
11/05/2008 09:33:40, 3830, 708,  38.17,  11.56,   3.18
11/05/2008 09:33:40, 3830, 709,  39.35,  11.92,   3.20
11/05/2008 09:34:41, 3830, 706,  36.76,  11.13,   3.19
11/05/2008 09:34:41, 3830, 707,  37.67,  11.40,   3.15
11/05/2008 09:34:41, 3830, 708,  38.16,  11.55,   3.18
11/05/2008 09:34:41, 3830, 709,  39.35,  11.92,   3.20
11/05/2008 09:35:39, 3830, 706,  36.76,  11.13,   3.19
11/05/2008 09:35:39, 3830, 707,  37.68,  11.40,   3.15
11/05/2008 09:35:39, 3830, 708,  38.18,  11.56,   3.18
11/05/2008 09:35:39, 3830, 709,  39.35,  11.92,   3.20
11/05/2008 09:36:40, 3830, 706,  36.77,  11.14,   3.19
11/05/2008 09:36:40, 3830, 707,  37.68,  11.40,   3.15
11/05/2008 09:36:40, 3830, 708,  38.16,  11.55,   3.18
11/05/2008 09:36:40, 3830, 709,  39.35,  11.92,   3.20
11/05/2008 09:37:40, 3830, 706,  36.73,  11.13,   3.19
11/05/2008 09:37:40, 3830, 707,  37.67,  11.40,   3.15
11/05/2008 09:37:40, 3830, 708,  38.17,  11.56,   3.18
11/05/2008 09:37:40, 3830, 709,  39.35,  11.92,   3.20
11/05/2008 09:38:39, 3830, 706,  36.73,  11.12,   3.19
11/05/2008 09:38:39, 3830, 707,  37.66,  11.39,   3.15
11/05/2008 09:38:39, 3830, 708,  38.17,  11.56,   3.18
11/05/2008 09:38:39, 3830, 709,  39.35,  11.92,   3.20
11/05/2008 09:39:39, 3830, 706,  36.73,  11.12,   3.19
11/05/2008 09:39:39, 3830, 707,  37.66,  11.39,   3.15
11/05/2008 09:39:39, 3830, 708,  38.17,  11.56,   3.18
11/05/2008 09:39:39, 3830, 709,  39.35,  11.92,   3.20
11/05/2008 09:40:40, 3830, 706,  36.74,  11.13,   3.19
11/05/2008 09:40:40, 3830, 707,  37.66,  11.39,   3.15
11/05/2008 09:40:40, 3830, 708,  38.16,  11.55,   3.18
11/05/2008 09:40:40, 3830, 709,  39.35,  11.92,   3.20
11/05/2008 09:41:40, 3830, 706,  36.70,  11.12,   3.19
11/05/2008 09:41:40, 3830, 707,  37.65,  11.39,   3.15
11/05/2008 09:41:40, 3830, 708,  38.17,  11.56,   3.18
11/05/2008 09:41:40, 3830, 709,  39.35,  11.92,   3.20
11/05/2008 09:42:40, 3830, 706,  36.74,  11.13,   3.19
11/05/2008 09:42:41, 3830, 707,  37.65,  11.39,   3.15
11/05/2008 09:42:41, 3830, 708,  38.16,  11.56,   3.18
11/05/2008 09:42:41, 3830, 709,  39.36,  11.92,   3.20
11/05/2008 09:43:39, 3830, 706,  36.73,  11.12,   3.19
11/05/2008 09:43:39, 3830, 707,  37.65,  11.39,   3.15
11/05/2008 09:43:39, 3830, 708,  38.17,  11.56,   3.18
11/05/2008 09:43:39, 3830, 709,  39.36,  11.92,   3.20
11/05/2008 09:44:39, 3830, 706,  36.72,  11.12,   3.19
11/05/2008 09:44:39, 3830, 707,  37.63,  11.38,   3.15
11/05/2008 09:44:39, 3830, 708,  38.16,  11.55,   3.18
11/05/2008 09:44:39, 3830, 709,  39.35,  11.92,   3.20
11/05/2008 09:45:40, 3830, 706,  36.73,  11.12,   3.19
11/05/2008 09:45:40, 3830, 707,  37.63,  11.39,   3.15
11/05/2008 09:45:40, 3830, 708,  38.17,  11.56,   3.18
11/05/2008 09:45:40, 3830, 709,  39.35,  11.92,   3.20
11/05/2008 09:46:40, 3830, 706,  36.70,  11.12,   3.20
11/05/2008 09:46:40, 3830, 707,  37.61,  11.38,   3.15
11/05/2008 09:46:40, 3830, 708,  38.17,  11.56,   3.18
11/05/2008 09:46:40, 3830, 709,  39.35,  11.92,   3.20
11/05/2008 09:47:39, 3830, 706,  36.69,  11.11,   3.20
11/05/2008 09:47:39, 3830, 707,  37.61,  11.38,   3.15
11/05/2008 09:47:39, 3830, 708,  38.18,  11.56,   3.18
11/05/2008 09:47:39, 3830, 709,  39.36,  11.93,   3.20
11/05/2008 09:48:40, 3830, 706,  36.68,  11.11,   3.20
11/05/2008 09:48:40, 3830, 707,  37.61,  11.38,   3.15
11/05/2008 09:48:40, 3830, 708,  38.16,  11.56,   3.18
11/05/2008 09:48:40, 3830, 709,  39.35,  11.92,   3.20
11/05/2008 09:49:40, 3830, 706,  36.66,  11.11,   3.20
11/05/2008 09:49:40, 3830, 707,  37.62,  11.38,   3.15
11/05/2008 09:49:40, 3830, 708,  38.18,  11.56,   3.19
11/05/2008 09:49:40, 3830, 709,  39.36,  11.93,   3.20
11/05/2008 09:50:41, 3830, 706,  36.69,  11.11,   3.20
11/05/2008 09:50:41, 3830, 707,  37.60,  11.38,   3.16
11/05/2008 09:50:41, 3830, 708,  38.16,  11.56,   3.19
11/05/2008 09:50:41, 3830, 709,  39.36,  11.92,   3.20
11/05/2008 09:51:39, 3830, 706,  36.67,  11.11,   3.20
11/05/2008 09:51:39, 3830, 707,  37.61,  11.38,   3.16
11/05/2008 09:51:39, 3830, 708,  38.17,  11.56,   3.19
11/05/2008 09:51:39, 3830, 709,  39.37,  11.93,   3.21
11/05/2008 09:52:39, 3830, 706,  36.68,  11.11,   3.20
11/05/2008 09:52:39, 3830, 707,  37.61,  11.38,   3.16
11/05/2008 09:52:39, 3830, 708,  38.16,  11.56,   3.19
11/05/2008 09:52:40, 3830, 709,  39.35,  11.92,   3.21
11/05/2008 09:53:40, 3830, 706,  36.72,  11.12,   3.20
11/05/2008 09:53:40, 3830, 707,  37.62,  11.39,   3.16
11/05/2008 09:53:40, 3830, 708,  38.17,  11.56,   3.19
11/05/2008 09:53:40, 3830, 709,  39.35,  11.92,   3.21
11/05/2008 09:54:40, 3830, 706,  36.69,  11.11,   3.20
11/05/2008 09:54:40, 3830, 707,  37.61,  11.38,   3.16
11/05/2008 09:54:40, 3830, 708,  38.16,  11.56,   3.19
11/05/2008 09:54:40, 3830, 709,  39.35,  11.92,   3.21
11/05/2008 09:55:39, 3830, 706,  36.68,  11.11,   3.20
11/05/2008 09:55:39, 3830, 707,  37.60,  11.38,   3.16
11/05/2008 09:55:39, 3830, 708,  38.18,  11.56,   3.19
11/05/2008 09:55:39, 3830, 709,  39.36,  11.93,   3.21
11/05/2008 09:56:40, 3830, 706,  36.70,  11.12,   3.20
11/05/2008 09:56:40, 3830, 707,  37.61,  11.38,   3.16
11/05/2008 09:56:40, 3830, 708,  38.16,  11.56,   3.19
11/05/2008 09:56:40, 3830, 709,  39.36,  11.93,   3.21
11/05/2008 09:57:40, 3830, 706,  36.68,  11.11,   3.20
11/05/2008 09:57:40, 3830, 707,  37.61,  11.38,   3.16
11/05/2008 09:57:40, 3830, 708,  38.17,  11.56,   3.19
11/05/2008 09:57:40, 3830, 709,  39.36,  11.93,   3.21
11/05/2008 09:58:41, 3830, 706,  36.70,  11.12,   3.20
11/05/2008 09:58:41, 3830, 707,  37.61,  11.38,   3.16
11/05/2008 09:58:41, 3830, 708,  38.17,  11.56,   3.19
11/05/2008 09:58:41, 3830, 709,  39.36,  11.93,   3.21
11/05/2008 09:59:39, 3830, 706,  36.67,  11.11,   3.20
11/05/2008 09:59:39, 3830, 707,  37.60,  11.38,   3.16
11/05/2008 09:59:39, 3830, 708,  38.16,  11.56,   3.19
11/05/2008 09:59:39, 3830, 709,  39.36,  11.93,   3.21
11/05/2008 10:00:39, 3830, 706,  36.69,  11.12,   3.20
11/05/2008 10:00:39, 3830, 707,  37.60,  11.38,   3.16
11/05/2008 10:00:39, 3830, 708,  38.16,  11.56,   3.19
11/05/2008 10:00:40, 3830, 709,  39.36,  11.93,   3.21
11/05/2008 10:01:40, 3830, 706,  36.70,  11.12,   3.21
11/05/2008 10:01:40, 3830, 707,  37.60,  11.38,   3.16
11/05/2008 10:01:40, 3830, 708,  38.18,  11.56,   3.19
11/05/2008 10:01:40, 3830, 709,  39.37,  11.93,   3.21
11/05/2008 10:02:40, 3830, 706,  36.68,  11.11,   3.21
11/05/2008 10:02:40, 3830, 707,  37.60,  11.38,   3.16
11/05/2008 10:02:40, 3830, 708,  38.17,  11.56,   3.19
11/05/2008 10:02:40, 3830, 709,  39.36,  11.93,   3.21
11/05/2008 10:03:39, 3830, 706,  36.67,  11.11,   3.21
11/05/2008 10:03:39, 3830, 707,  37.60,  11.38,   3.16
11/05/2008 10:03:39, 3830, 708,  38.17,  11.56,   3.19
11/05/2008 10:03:39, 3830, 709,  39.37,  11.93,   3.21
11/05/2008 10:04:40, 3830, 706,  36.65,  11.10,   3.21
11/05/2008 10:04:40, 3830, 707,  37.60,  11.38,   3.16
11/05/2008 10:04:40, 3830, 708,  38.16,  11.56,   3.19
11/05/2008 10:04:40, 3830, 709,  39.36,  11.93,   3.21
11/05/2008 10:05:40, 3830, 706,  36.65,  11.11,   3.21
11/05/2008 10:05:40, 3830, 707,  37.60,  11.38,   3.16
11/05/2008 10:05:40, 3830, 708,  38.18,  11.56,   3.20
11/05/2008 10:05:40, 3830, 709,  39.36,  11.93,   3.21
11/05/2008 10:06:40, 3830, 706,  36.67,  11.11,   3.21
11/05/2008 10:06:40, 3830, 707,  37.60,  11.38,   3.16
11/05/2008 10:06:41, 3830, 708,  38.17,  11.56,   3.20
11/05/2008 10:06:41, 3830, 709,  39.36,  11.93,   3.21
11/05/2008 10:07:39, 3830, 706,  36.67,  11.11,   3.21
11/05/2008 10:07:39, 3830, 707,  37.60,  11.38,   3.16
11/05/2008 10:07:39, 3830, 708,  38.17,  11.56,   3.20
11/05/2008 10:07:39, 3830, 709,  39.37,  11.93,   3.21
11/05/2008 10:08:40, 3830, 706,  36.68,  11.12,   3.21
11/05/2008 10:08:40, 3830, 707,  37.61,  11.38,   3.17
11/05/2008 10:08:40, 3830, 708,  38.16,  11.56,   3.20
11/05/2008 10:08:40, 3830, 709,  39.36,  11.93,   3.21
11/05/2008 10:09:39, 3830, 706,  36.64,  11.10,   3.21
11/05/2008 10:09:39, 3830, 707,  37.61,  11.38,   3.17
11/05/2008 10:09:39, 3830, 708,  38.18,  11.56,   3.20
11/05/2008 10:09:39, 3830, 709,  39.37,  11.93,   3.22
11/05/2008 10:10:40, 3830, 706,  36.67,  11.11,   3.21
11/05/2008 10:10:40, 3830, 707,  37.62,  11.39,   3.17
11/05/2008 10:10:40, 3830, 708,  38.16,  11.56,   3.20
11/05/2008 10:10:40, 3830, 709,  39.36,  11.93,   3.22
11/05/2008 10:11:40, 3830, 706,  36.64,  11.10,   3.21
11/05/2008 10:11:40, 3830, 707,  37.62,  11.39,   3.17
11/05/2008 10:11:40, 3830, 708,  38.17,  11.56,   3.20
11/05/2008 10:11:40, 3830, 709,  39.37,  11.93,   3.22
11/05/2008 10:12:41, 3830, 706,  36.66,  11.11,   3.21
11/05/2008 10:12:41, 3830, 707,  37.63,  11.39,   3.17
11/05/2008 10:12:41, 3830, 708,  38.17,  11.56,   3.20
11/05/2008 10:12:41, 3830, 709,  39.37,  11.93,   3.22
11/05/2008 10:13:39, 3830, 706,  36.64,  11.10,   3.21
11/05/2008 10:13:39, 3830, 707,  37.62,  11.39,   3.17
11/05/2008 10:13:39, 3830, 708,  38.18,  11.57,   3.20
11/05/2008 10:13:39, 3830, 709,  39.37,  11.93,   3.22
11/05/2008 10:14:40, 3830, 706,  36.66,  11.11,   3.21
11/05/2008 10:14:40, 3830, 707,  37.61,  11.39,   3.17
11/05/2008 10:14:40, 3830, 708,  38.17,  11.56,   3.20
11/05/2008 10:14:40, 3830, 709,  39.37,  11.93,   3.22
11/05/2008 10:15:40, 3830, 706,  36.66,  11.11,   3.21
11/05/2008 10:15:40, 3830, 707,  37.61,  11.38,   3.17
11/05/2008 10:15:40, 3830, 708,  38.19,  11.57,   3.20
11/05/2008 10:15:40, 3830, 709,  39.37,  11.93,   3.22
11/05/2008 10:16:40, 3830, 706,  36.64,  11.10,   3.21
11/05/2008 10:16:40, 3830, 707,  37.61,  11.39,   3.17
11/05/2008 10:16:41, 3830, 708,  38.17,  11.56,   3.20
11/05/2008 10:16:41, 3830, 709,  39.37,  11.93,   3.22
11/05/2008 10:17:39, 3830, 706,  36.65,  11.11,   3.21
11/05/2008 10:17:39, 3830, 707,  37.62,  11.39,   3.17
11/05/2008 10:17:39, 3830, 708,  38.17,  11.56,   3.20
11/05/2008 10:17:39, 3830, 709,  39.37,  11.93,   3.22
11/05/2008 10:18:40, 3830, 706,  36.65,  11.11,   3.21
11/05/2008 10:18:40, 3830, 707,  37.61,  11.39,   3.17
11/05/2008 10:18:40, 3830, 708,  38.18,  11.57,   3.20
11/05/2008 10:18:40, 3830, 709,  39.37,  11.93,   3.22
11/05/2008 10:19:40, 3830, 706,  36.64,  11.10,   3.21
11/05/2008 10:19:40, 3830, 707,  37.61,  11.39,   3.17
11/05/2008 10:19:40, 3830, 708,  38.18,  11.57,   3.20
11/05/2008 10:19:40, 3830, 709,  39.38,  11.93,   3.22
11/05/2008 10:20:41, 3830, 706,  36.65,  11.11,   3.21
11/05/2008 10:20:41, 3830, 707,  37.61,  11.39,   3.17
11/05/2008 10:20:41, 3830, 708,  38.17,  11.56,   3.20
11/05/2008 10:20:41, 3830, 709,  39.37,  11.93,   3.22
11/05/2008 10:21:39, 3830, 706,  36.65,  11.10,   3.21
11/05/2008 10:21:39, 3830, 707,  37.61,  11.39,   3.17
11/05/2008 10:21:39, 3830, 708,  38.18,  11.57,   3.20
11/05/2008 10:21:39, 3830, 709,  39.38,  11.94,   3.22
11/05/2008 10:22:40, 3830, 706,  36.63,  11.10,   3.21
11/05/2008 10:22:40, 3830, 707,  37.62,  11.39,   3.17
11/05/2008 10:22:40, 3830, 708,  38.17,  11.56,   3.20
11/05/2008 10:22:40, 3830, 709,  39.38,  11.93,   3.22
11/05/2008 10:23:40, 3830, 706,  36.66,  11.11,   3.21
11/05/2008 10:23:40, 3830, 707,  37.62,  11.39,   3.17
11/05/2008 10:23:40, 3830, 708,  38.18,  11.57,   3.20
11/05/2008 10:23:40, 3830, 709,  39.38,  11.94,   3.22
11/05/2008 10:24:41, 3830, 706,  36.67,  11.11,   3.21
11/05/2008 10:24:41, 3830, 707,  37.63,  11.39,   3.17
11/05/2008 10:24:41, 3830, 708,  38.17,  11.56,   3.20
11/05/2008 10:24:41, 3830, 709,  39.39,  11.94,   3.22
11/05/2008 10:25:39, 3830, 706,  36.66,  11.11,   3.21
11/05/2008 10:25:39, 3830, 707,  37.62,  11.39,   3.17
11/05/2008 10:25:39, 3830, 708,  38.18,  11.57,   3.20
11/05/2008 10:25:39, 3830, 709,  39.38,  11.94,   3.22
11/05/2008 10:26:39, 3830, 706,  36.66,  11.11,   3.21
11/05/2008 10:26:40, 3830, 707,  37.62,  11.39,   3.17
11/05/2008 10:26:40, 3830, 708,  38.17,  11.56,   3.20
11/05/2008 10:26:40, 3830, 709,  39.38,  11.93,   3.22
11/05/2008 10:27:40, 3830, 706,  36.65,  11.11,   3.21
11/05/2008 10:27:40, 3830, 707,  37.62,  11.39,   3.17
11/05/2008 10:27:40, 3830, 708,  38.18,  11.57,   3.20
11/05/2008 10:27:40, 3830, 709,  39.38,  11.94,   3.22
11/05/2008 10:28:40, 3830, 706,  36.66,  11.11,   3.21
11/05/2008 10:28:40, 3830, 707,  37.62,  11.39,   3.17
11/05/2008 10:28:40, 3830, 708,  38.18,  11.57,   3.20
11/05/2008 10:28:41, 3830, 709,  39.39,  11.94,   3.22
11/05/2008 10:29:39, 3830, 706,  36.66,  11.11,   3.21
11/05/2008 10:29:39, 3830, 707,  37.62,  11.39,   3.17
11/05/2008 10:29:39, 3830, 708,  38.18,  11.57,   3.20
11/05/2008 10:29:39, 3830, 709,  39.39,  11.94,   3.22
11/05/2008 10:30:40, 3830, 706,  36.66,  11.11,   3.21
11/05/2008 10:30:40, 3830, 707,  37.63,  11.39,   3.17
11/05/2008 10:30:40, 3830, 708,  38.18,  11.57,   3.20
11/05/2008 10:30:40, 3830, 709,  39.39,  11.94,   3.22
11/05/2008 10:31:40, 3830, 706,  36.67,  11.11,   3.21
11/05/2008 10:31:40, 3830, 707,  37.63,  11.39,   3.17
11/05/2008 10:31:40, 3830, 708,  38.18,  11.57,   3.20
11/05/2008 10:31:40, 3830, 709,  39.39,  11.94,   3.22
11/05/2008 10:32:39, 3830, 706,  36.67,  11.11,   3.21
11/05/2008 10:32:39, 3830, 707,  37.63,  11.39,   3.17
11/05/2008 10:32:39, 3830, 708,  38.17,  11.57,   3.20
11/05/2008 10:32:39, 3830, 709,  39.39,  11.94,   3.22
11/05/2008 10:33:40, 3830, 706,  36.66,  11.11,   3.22
11/05/2008 10:33:40, 3830, 707,  37.62,  11.39,   3.17
11/05/2008 10:33:40, 3830, 708,  38.18,  11.57,   3.20
11/05/2008 10:33:40, 3830, 709,  39.39,  11.94,   3.22
11/05/2008 10:34:40, 3830, 706,  36.66,  11.11,   3.22
11/05/2008 10:34:40, 3830, 707,  37.64,  11.39,   3.17
11/05/2008 10:34:40, 3830, 708,  38.18,  11.57,   3.20
11/05/2008 10:34:40, 3830, 709,  39.39,  11.94,   3.22
11/05/2008 10:35:39, 3830, 706,  36.65,  11.11,   3.22
11/05/2008 10:35:39, 3830, 707,  37.63,  11.39,   3.17
11/05/2008 10:35:39, 3830, 708,  38.18,  11.57,   3.20
11/05/2008 10:35:39, 3830, 709,  39.39,  11.94,   3.22
11/05/2008 10:36:39, 3830, 706,  36.64,  11.11,   3.22
11/05/2008 10:36:40, 3830, 707,  37.64,  11.39,   3.17
11/05/2008 10:36:40, 3830, 708,  38.18,  11.57,   3.20
11/05/2008 10:36:40, 3830, 709,  39.39,  11.94,   3.22
11/05/2008 10:37:40, 3830, 706,  36.62,  11.10,   3.22
11/05/2008 10:37:40, 3830, 707,  37.63,  11.39,   3.17
11/05/2008 10:37:40, 3830, 708,  38.19,  11.57,   3.20
11/05/2008 10:37:40, 3830, 709,  39.40,  11.94,   3.22
11/05/2008 10:38:39, 3830, 706,  36.65,  11.11,   3.22
11/05/2008 10:38:39, 3830, 707,  37.64,  11.39,   3.17
11/05/2008 10:38:39, 3830, 708,  38.17,  11.57,   3.20
11/05/2008 10:38:40, 3830, 709,  39.39,  11.94,   3.22
11/05/2008 10:39:40, 3830, 706,  36.63,  11.10,   3.22
11/05/2008 10:39:40, 3830, 707,  37.62,  11.39,   3.17
11/05/2008 10:39:40, 3830, 708,  38.19,  11.57,   3.21
11/05/2008 10:39:40, 3830, 709,  39.40,  11.94,   3.22
11/05/2008 10:40:40, 3830, 706,  36.66,  11.11,   3.22
11/05/2008 10:40:40, 3830, 707,  37.62,  11.39,   3.17
11/05/2008 10:40:40, 3830, 708,  38.18,  11.57,   3.21
11/05/2008 10:40:40, 3830, 709,  39.39,  11.94,   3.22
11/05/2008 10:41:39, 3830, 706,  36.66,  11.11,   3.22
11/05/2008 10:41:39, 3830, 707,  37.64,  11.39,   3.17
11/05/2008 10:41:39, 3830, 708,  38.19,  11.57,   3.21
11/05/2008 10:41:39, 3830, 709,  39.40,  11.94,   3.22
11/05/2008 10:42:40, 3830, 706,  36.62,  11.10,   3.22
11/05/2008 10:42:40, 3830, 707,  37.62,  11.39,   3.17
11/05/2008 10:42:40, 3830, 708,  38.18,  11.57,   3.21
11/05/2008 10:42:40, 3830, 709,  39.39,  11.94,   3.22
11/05/2008 10:43:40, 3830, 706,  36.62,  11.10,   3.22
11/05/2008 10:43:40, 3830, 707,  37.63,  11.39,   3.17
11/05/2008 10:43:40, 3830, 708,  38.19,  11.57,   3.21
11/05/2008 10:43:40, 3830, 709,  39.40,  11.94,   3.22
11/05/2008 10:44:41, 3830, 706,  36.62,  11.10,   3.22
11/05/2008 10:44:41, 3830, 707,  37.64,  11.40,   3.17
11/05/2008 10:44:41, 3830, 708,  38.18,  11.57,   3.21
11/05/2008 10:44:41, 3830, 709,  39.39,  11.94,   3.22
11/05/2008 10:45:39, 3830, 706,  36.60,  11.09,   3.22
11/05/2008 10:45:39, 3830, 707,  37.63,  11.39,   3.18
11/05/2008 10:45:39, 3830, 708,  38.19,  11.57,   3.21
11/05/2008 10:45:39, 3830, 709,  39.40,  11.94,   3.22
11/05/2008 10:46:39, 3830, 706,  36.62,  11.10,   3.22
11/05/2008 10:46:39, 3830, 707,  37.63,  11.39,   3.18
11/05/2008 10:46:39, 3830, 708,  38.18,  11.57,   3.21
11/05/2008 10:46:40, 3830, 709,  39.39,  11.94,   3.22
11/05/2008 10:47:40, 3830, 706,  36.60,  11.09,   3.22
11/05/2008 10:47:40, 3830, 707,  37.64,  11.40,   3.18
11/05/2008 10:47:40, 3830, 708,  38.19,  11.57,   3.21
11/05/2008 10:47:40, 3830, 709,  39.41,  11.95,   3.22
11/05/2008 10:48:40, 3830, 706,  36.59,  11.09,   3.22
11/05/2008 10:48:40, 3830, 707,  37.64,  11.40,   3.18
11/05/2008 10:48:40, 3830, 708,  38.18,  11.57,   3.21
11/05/2008 10:48:40, 3830, 709,  39.40,  11.94,   3.23
11/05/2008 10:49:39, 3830, 706,  36.59,  11.09,   3.22
11/05/2008 10:49:39, 3830, 707,  37.64,  11.40,   3.18
11/05/2008 10:49:39, 3830, 708,  38.20,  11.57,   3.21
11/05/2008 10:49:39, 3830, 709,  39.41,  11.95,   3.23
11/05/2008 10:50:40, 3830, 706,  36.59,  11.09,   3.22
11/05/2008 10:50:40, 3830, 707,  37.63,  11.39,   3.18
11/05/2008 10:50:40, 3830, 708,  38.19,  11.57,   3.21
11/05/2008 10:50:40, 3830, 709,  39.41,  11.95,   3.23
11/05/2008 10:51:40, 3830, 706,  36.57,  11.08,   3.22
11/05/2008 10:51:40, 3830, 707,  37.63,  11.39,   3.18
11/05/2008 10:51:40, 3830, 708,  38.19,  11.57,   3.21
11/05/2008 10:51:40, 3830, 709,  39.41,  11.95,   3.23
11/05/2008 10:52:41, 3830, 706,  36.58,  11.09,   3.22
11/05/2008 10:52:41, 3830, 707,  37.63,  11.39,   3.18
11/05/2008 10:52:41, 3830, 708,  38.19,  11.57,   3.21
11/05/2008 10:52:41, 3830, 709,  39.40,  11.94,   3.23
11/05/2008 10:53:39, 3830, 706,  36.58,  11.09,   3.22
11/05/2008 10:53:39, 3830, 707,  37.62,  11.39,   3.18
11/05/2008 10:53:39, 3830, 708,  38.19,  11.57,   3.21
11/05/2008 10:53:39, 3830, 709,  39.40,  11.94,   3.23
11/05/2008 10:54:39, 3830, 706,  36.60,  11.09,   3.22
11/05/2008 10:54:40, 3830, 707,  37.62,  11.39,   3.18
11/05/2008 10:54:40, 3830, 708,  38.19,  11.57,   3.21
11/05/2008 10:54:40, 3830, 709,  39.41,  11.95,   3.23
11/05/2008 10:55:40, 3830, 706,  36.59,  11.09,   3.22
11/05/2008 10:55:40, 3830, 707,  37.64,  11.40,   3.18
11/05/2008 10:55:40, 3830, 708,  38.20,  11.58,   3.21
11/05/2008 10:55:40, 3830, 709,  39.41,  11.95,   3.23
11/05/2008 10:56:40, 3830, 706,  36.58,  11.09,   3.23
11/05/2008 10:56:40, 3830, 707,  37.64,  11.40,   3.18
11/05/2008 10:56:40, 3830, 708,  38.19,  11.57,   3.21
11/05/2008 10:56:40, 3830, 709,  39.41,  11.95,   3.23
11/05/2008 10:57:39, 3830, 706,  36.58,  11.09,   3.23
11/05/2008 10:57:39, 3830, 707,  37.64,  11.40,   3.18
11/05/2008 10:57:39, 3830, 708,  38.20,  11.58,   3.21
11/05/2008 10:57:39, 3830, 709,  39.41,  11.95,   3.23
11/05/2008 10:58:40, 3830, 706,  36.57,  11.09,   3.23
11/05/2008 10:58:40, 3830, 707,  37.65,  11.40,   3.18
11/05/2008 10:58:40, 3830, 708,  38.19,  11.57,   3.21
11/05/2008 10:58:40, 3830, 709,  39.41,  11.95,   3.23
11/05/2008 10:59:40, 3830, 706,  36.57,  11.09,   3.23
11/05/2008 10:59:40, 3830, 707,  37.65,  11.40,   3.18
11/05/2008 10:59:40, 3830, 708,  38.19,  11.57,   3.21
11/05/2008 10:59:40, 3830, 709,  39.41,  11.95,   3.23
11/05/2008 11:00:41, 3830, 706,  36.58,  11.09,   3.23
11/05/2008 11:00:41, 3830, 707,  37.64,  11.40,   3.18
11/05/2008 11:00:41, 3830, 708,  38.19,  11.57,   3.21
11/05/2008 11:00:41, 3830, 709,  39.41,  11.95,   3.23
11/05/2008 11:01:39, 3830, 706,  36.58,  11.09,   3.23
11/05/2008 11:01:39, 3830, 707,  37.64,  11.40,   3.18
11/05/2008 11:01:39, 3830, 708,  38.20,  11.58,   3.21
11/05/2008 11:01:39, 3830, 709,  39.41,  11.95,   3.23
11/05/2008 11:02:39, 3830, 706,  36.60,  11.10,   3.23
11/05/2008 11:02:39, 3830, 707,  37.64,  11.40,   3.18
11/05/2008 11:02:40, 3830, 708,  38.19,  11.57,   3.21
11/05/2008 11:02:40, 3830, 709,  39.41,  11.95,   3.23
11/05/2008 11:03:40, 3830, 706,  36.58,  11.09,   3.23
11/05/2008 11:03:40, 3830, 707,  37.65,  11.40,   3.18
11/05/2008 11:03:40, 3830, 708,  38.20,  11.57,   3.21
11/05/2008 11:03:40, 3830, 709,  39.42,  11.95,   3.23
11/05/2008 11:04:40, 3830, 706,  36.58,  11.09,   3.23
11/05/2008 11:04:40, 3830, 707,  37.65,  11.40,   3.18
11/05/2008 11:04:40, 3830, 708,  38.20,  11.58,   3.21
11/05/2008 11:04:41, 3830, 709,  39.41,  11.95,   3.23
11/05/2008 11:05:39, 3830, 706,  36.59,  11.09,   3.23
11/05/2008 11:05:39, 3830, 707,  37.64,  11.40,   3.18
11/05/2008 11:05:39, 3830, 708,  38.19,  11.57,   3.21
11/05/2008 11:05:39, 3830, 709,  39.42,  11.95,   3.23
11/05/2008 11:06:40, 3830, 706,  36.59,  11.09,   3.23
11/05/2008 11:06:40, 3830, 707,  37.65,  11.40,   3.18
11/05/2008 11:06:40, 3830, 708,  38.19,  11.57,   3.21
11/05/2008 11:06:40, 3830, 709,  39.41,  11.95,   3.23
11/05/2008 11:07:40, 3830, 706,  36.58,  11.09,   3.23
11/05/2008 11:07:40, 3830, 707,  37.66,  11.40,   3.18
11/05/2008 11:07:40, 3830, 708,  38.21,  11.58,   3.22
11/05/2008 11:07:40, 3830, 709,  39.42,  11.95,   3.23
11/05/2008 11:08:41, 3830, 706,  36.58,  11.09,   3.23
11/05/2008 11:08:41, 3830, 707,  37.65,  11.40,   3.18
11/05/2008 11:08:41, 3830, 708,  38.19,  11.57,   3.22
11/05/2008 11:08:41, 3830, 709,  39.41,  11.95,   3.23
11/05/2008 11:09:39, 3830, 706,  36.57,  11.09,   3.23
11/05/2008 11:09:39, 3830, 707,  37.67,  11.41,   3.18
11/05/2008 11:09:39, 3830, 708,  38.21,  11.58,   3.21
11/05/2008 11:09:39, 3830, 709,  39.42,  11.95,   3.23
11/05/2008 11:10:40, 3830, 706,  36.58,  11.09,   3.23
11/05/2008 11:10:40, 3830, 707,  37.67,  11.41,   3.18
11/05/2008 11:10:40, 3830, 708,  38.20,  11.58,   3.21
11/05/2008 11:10:40, 3830, 709,  39.42,  11.95,   3.23
11/05/2008 11:11:40, 3830, 706,  36.58,  11.09,   3.23
11/05/2008 11:11:40, 3830, 707,  37.66,  11.40,   3.18
11/05/2008 11:11:40, 3830, 708,  38.21,  11.58,   3.21
11/05/2008 11:11:40, 3830, 709,  39.43,  11.95,   3.23
11/05/2008 11:12:40, 3830, 706,  36.59,  11.09,   3.23
11/05/2008 11:12:41, 3830, 707,  37.67,  11.41,   3.18
11/05/2008 11:12:41, 3830, 708,  38.20,  11.58,   3.21
11/05/2008 11:12:41, 3830, 709,  39.42,  11.95,   3.23
11/05/2008 11:13:39, 3830, 706,  36.58,  11.09,   3.23
11/05/2008 11:13:39, 3830, 707,  37.66,  11.40,   3.18
11/05/2008 11:13:39, 3830, 708,  38.21,  11.58,   3.21
11/05/2008 11:13:39, 3830, 709,  39.42,  11.95,   3.23
11/05/2008 11:14:39, 3830, 706,  36.59,  11.09,   3.23
11/05/2008 11:14:39, 3830, 707,  37.64,  11.40,   3.18
11/05/2008 11:14:39, 3830, 708,  38.19,  11.57,   3.21
11/05/2008 11:14:40, 3830, 709,  39.43,  11.95,   3.23
11/05/2008 11:15:40, 3830, 706,  36.59,  11.09,   3.23
11/05/2008 11:15:40, 3830, 707,  37.65,  11.40,   3.18
11/05/2008 11:15:40, 3830, 708,  38.21,  11.58,   3.21
11/05/2008 11:15:40, 3830, 709,  39.43,  11.95,   3.23
11/05/2008 11:16:40, 3830, 706,  36.57,  11.08,   3.23
11/05/2008 11:16:40, 3830, 707,  37.65,  11.40,   3.18
11/05/2008 11:16:40, 3830, 708,  38.20,  11.58,   3.21
11/05/2008 11:16:40, 3830, 709,  39.42,  11.95,   3.23
11/05/2008 11:17:39, 3830, 706,  36.57,  11.08,   3.23
11/05/2008 11:17:39, 3830, 707,  37.65,  11.40,   3.18
11/05/2008 11:17:39, 3830, 708,  38.21,  11.58,   3.21
11/05/2008 11:17:39, 3830, 709,  39.43,  11.95,   3.23
11/05/2008 11:18:40, 3830, 706,  36.56,  11.08,   3.23
11/05/2008 11:18:40, 3830, 707,  37.66,  11.40,   3.18
11/05/2008 11:18:40, 3830, 708,  38.20,  11.58,   3.21
11/05/2008 11:18:40, 3830, 709,  39.42,  11.95,   3.23
11/05/2008 11:19:40, 3830, 706,  36.55,  11.08,   3.23
11/05/2008 11:19:40, 3830, 707,  37.65,  11.40,   3.18
11/05/2008 11:19:40, 3830, 708,  38.21,  11.58,   3.21
11/05/2008 11:19:40, 3830, 709,  39.43,  11.95,   3.23
11/05/2008 11:20:40, 3830, 706,  36.55,  11.08,   3.23
11/05/2008 11:20:41, 3830, 707,  37.65,  11.40,   3.18
11/05/2008 11:20:41, 3830, 708,  38.20,  11.57,   3.21
11/05/2008 11:20:41, 3830, 709,  39.43,  11.95,   3.23
11/05/2008 11:21:39, 3830, 706,  36.57,  11.09,   3.23
11/05/2008 11:21:39, 3830, 707,  37.65,  11.40,   3.18
11/05/2008 11:21:39, 3830, 708,  38.21,  11.58,   3.21
11/05/2008 11:21:39, 3830, 709,  39.44,  11.96,   3.23
11/05/2008 11:22:39, 3830, 706,  36.55,  11.08,   3.23
11/05/2008 11:22:39, 3830, 707,  37.66,  11.40,   3.18
11/05/2008 11:22:39, 3830, 708,  38.20,  11.58,   3.21
11/05/2008 11:22:40, 3830, 709,  39.43,  11.95,   3.23
11/05/2008 11:23:40, 3830, 706,  36.55,  11.08,   3.23
11/05/2008 11:23:40, 3830, 707,  37.65,  11.40,   3.18
11/05/2008 11:23:40, 3830, 708,  38.21,  11.58,   3.21
11/05/2008 11:23:40, 3830, 709,  39.44,  11.96,   3.23
11/05/2008 11:24:40, 3830, 706,  36.58,  11.09,   3.22
11/05/2008 11:24:40, 3830, 707,  37.65,  11.40,   3.18
11/05/2008 11:24:40, 3830, 708,  38.20,  11.58,   3.21
11/05/2008 11:24:40, 3830, 709,  39.44,  11.96,   3.23
11/05/2008 11:25:39, 3830, 706,  36.56,  11.08,   3.22
11/05/2008 11:25:39, 3830, 707,  37.65,  11.40,   3.18
11/05/2008 11:25:39, 3830, 708,  38.22,  11.58,   3.21
11/05/2008 11:25:39, 3830, 709,  39.44,  11.96,   3.23
11/05/2008 11:26:40, 3830, 706,  36.57,  11.08,   3.22
11/05/2008 11:26:40, 3830, 707,  37.65,  11.40,   3.18
11/05/2008 11:26:40, 3830, 708,  38.21,  11.58,   3.21
11/05/2008 11:26:40, 3830, 709,  39.44,  11.96,   3.23
11/05/2008 11:27:40, 3830, 706,  36.54,  11.08,   3.22
11/05/2008 11:27:40, 3830, 707,  37.66,  11.40,   3.18
11/05/2008 11:27:40, 3830, 708,  38.21,  11.58,   3.21
11/05/2008 11:27:40, 3830, 709,  39.44,  11.96,   3.23
11/05/2008 11:28:41, 3830, 706,  36.56,  11.08,   3.22
11/05/2008 11:28:41, 3830, 707,  37.66,  11.40,   3.18
11/05/2008 11:28:41, 3830, 708,  38.21,  11.58,   3.21
11/05/2008 11:28:41, 3830, 709,  39.44,  11.96,   3.23
11/05/2008 11:29:39, 3830, 706,  36.55,  11.08,   3.22
11/05/2008 11:29:39, 3830, 707,  37.67,  11.40,   3.18
11/05/2008 11:29:39, 3830, 708,  38.22,  11.58,   3.21
11/05/2008 11:29:39, 3830, 709,  39.45,  11.96,   3.23
11/05/2008 11:30:39, 3830, 706,  36.58,  11.09,   3.22
11/05/2008 11:30:39, 3830, 707,  37.67,  11.41,   3.18
11/05/2008 11:30:39, 3830, 708,  38.20,  11.58,   3.21
11/05/2008 11:30:40, 3830, 709,  39.45,  11.96,   3.23
11/05/2008 11:31:40, 3830, 706,  36.57,  11.08,   3.22
11/05/2008 11:31:40, 3830, 707,  37.67,  11.41,   3.18
11/05/2008 11:31:40, 3830, 708,  38.22,  11.58,   3.21
11/05/2008 11:31:40, 3830, 709,  39.45,  11.96,   3.23
11/05/2008 11:32:40, 3830, 706,  36.57,  11.08,   3.22
11/05/2008 11:32:40, 3830, 707,  37.66,  11.40,   3.18
11/05/2008 11:32:40, 3830, 708,  38.21,  11.58,   3.21
11/05/2008 11:32:40, 3830, 709,  39.45,  11.96,   3.23
11/05/2008 11:33:39, 3830, 706,  36.56,  11.08,   3.22
11/05/2008 11:33:39, 3830, 707,  37.66,  11.40,   3.18
11/05/2008 11:33:39, 3830, 708,  38.22,  11.58,   3.21
11/05/2008 11:33:39, 3830, 709,  39.45,  11.96,   3.22
11/05/2008 11:34:40, 3830, 706,  36.57,  11.08,   3.22
11/05/2008 11:34:40, 3830, 707,  37.68,  11.41,   3.18
11/05/2008 11:34:40, 3830, 708,  38.21,  11.58,   3.21
11/05/2008 11:34:40, 3830, 709,  39.45,  11.96,   3.22
11/05/2008 11:35:40, 3830, 706,  36.56,  11.08,   3.22
11/05/2008 11:35:40, 3830, 707,  37.68,  11.41,   3.18
11/05/2008 11:35:40, 3830, 708,  38.22,  11.58,   3.21
11/05/2008 11:35:40, 3830, 709,  39.46,  11.96,   3.22
11/05/2008 11:36:41, 3830, 706,  36.58,  11.09,   3.22
11/05/2008 11:36:41, 3830, 707,  37.68,  11.41,   3.18
11/05/2008 11:36:41, 3830, 708,  38.21,  11.58,   3.21
11/05/2008 11:36:41, 3830, 709,  39.45,  11.96,   3.22
11/05/2008 11:37:39, 3830, 706,  36.56,  11.08,   3.22
11/05/2008 11:37:39, 3830, 707,  37.68,  11.41,   3.18
11/05/2008 11:37:39, 3830, 708,  38.22,  11.58,   3.21
11/05/2008 11:37:39, 3830, 709,  39.46,  11.96,   3.22
11/05/2008 11:38:40, 3830, 706,  36.58,  11.09,   3.22
11/05/2008 11:38:40, 3830, 707,  37.68,  11.41,   3.18
11/05/2008 11:38:40, 3830, 708,  38.22,  11.58,   3.21
11/05/2008 11:38:40, 3830, 709,  39.46,  11.96,   3.22
11/05/2008 11:39:40, 3830, 706,  36.56,  11.08,   3.22
11/05/2008 11:39:40, 3830, 707,  37.66,  11.40,   3.18
11/05/2008 11:39:40, 3830, 708,  38.23,  11.58,   3.21
11/05/2008 11:39:40, 3830, 709,  39.46,  11.96,   3.22
11/05/2008 11:40:41, 3830, 706,  36.57,  11.08,   3.22
11/05/2008 11:40:41, 3830, 707,  37.66,  11.40,   3.18
11/05/2008 11:40:41, 3830, 708,  38.22,  11.58,   3.21
11/05/2008 11:40:41, 3830, 709,  39.45,  11.96,   3.22
11/05/2008 11:41:39, 3830, 706,  36.56,  11.08,   3.22
11/05/2008 11:41:39, 3830, 707,  37.67,  11.40,   3.18
11/05/2008 11:41:39, 3830, 708,  38.23,  11.58,   3.21
11/05/2008 11:41:39, 3830, 709,  39.47,  11.96,   3.22
11/05/2008 11:42:39, 3830, 706,  36.57,  11.08,   3.22
11/05/2008 11:42:39, 3830, 707,  37.67,  11.40,   3.18
11/05/2008 11:42:39, 3830, 708,  38.22,  11.58,   3.21
11/05/2008 11:42:40, 3830, 709,  39.46,  11.96,   3.22
11/05/2008 11:43:40, 3830, 706,  36.56,  11.08,   3.22
11/05/2008 11:43:40, 3830, 707,  37.67,  11.40,   3.18
11/05/2008 11:43:40, 3830, 708,  38.23,  11.58,   3.21
11/05/2008 11:43:40, 3830, 709,  39.46,  11.96,   3.22
11/05/2008 11:44:40, 3830, 706,  36.58,  11.09,   3.22
11/05/2008 11:44:40, 3830, 707,  37.66,  11.40,   3.18
11/05/2008 11:44:40, 3830, 708,  38.22,  11.58,   3.21
11/05/2008 11:44:40, 3830, 709,  39.46,  11.96,   3.22
11/05/2008 11:45:39, 3830, 706,  36.57,  11.08,   3.22
11/05/2008 11:45:39, 3830, 707,  37.67,  11.40,   3.18
11/05/2008 11:45:39, 3830, 708,  38.23,  11.58,   3.21
11/05/2008 11:45:39, 3830, 709,  39.47,  11.96,   3.22
11/05/2008 11:46:40, 3830, 706,  36.60,  11.09,   3.22
11/05/2008 11:46:40, 3830, 707,  37.68,  11.41,   3.18
11/05/2008 11:46:40, 3830, 708,  38.22,  11.58,   3.21
11/05/2008 11:46:40, 3830, 709,  39.47,  11.96,   3.22
11/05/2008 11:47:40, 3830, 706,  36.59,  11.09,   3.22
11/05/2008 11:47:40, 3830, 707,  37.67,  11.41,   3.18
11/05/2008 11:47:40, 3830, 708,  38.23,  11.58,   3.21
11/05/2008 11:47:40, 3830, 709,  39.46,  11.96,   3.22
11/05/2008 11:48:41, 3830, 706,  36.56,  11.08,   3.22
11/05/2008 11:48:41, 3830, 707,  37.69,  11.41,   3.18
11/05/2008 11:48:41, 3830, 708,  38.22,  11.58,   3.21
11/05/2008 11:48:41, 3830, 709,  39.47,  11.96,   3.22
11/05/2008 11:49:39, 3830, 706,  36.56,  11.08,   3.22
11/05/2008 11:49:39, 3830, 707,  37.69,  11.41,   3.18
11/05/2008 11:49:39, 3830, 708,  38.24,  11.59,   3.21
11/05/2008 11:49:39, 3830, 709,  39.46,  11.96,   3.22
11/05/2008 11:50:40, 3830, 706,  36.54,  11.07,   3.22
11/05/2008 11:50:40, 3830, 707,  37.69,  11.41,   3.18
11/05/2008 11:50:40, 3830, 708,  38.21,  11.58,   3.21
11/05/2008 11:50:40, 3830, 709,  39.47,  11.96,   3.22
11/05/2008 11:51:40, 3830, 706,  36.53,  11.07,   3.22
11/05/2008 11:51:40, 3830, 707,  37.68,  11.41,   3.17
11/05/2008 11:51:40, 3830, 708,  38.24,  11.58,   3.21
11/05/2008 11:51:40, 3830, 709,  39.48,  11.97,   3.22
11/05/2008 11:52:40, 3830, 706,  36.53,  11.07,   3.22
11/05/2008 11:52:41, 3830, 707,  37.68,  11.41,   3.18
11/05/2008 11:52:41, 3830, 708,  38.22,  11.58,   3.21
11/05/2008 11:52:41, 3830, 709,  39.47,  11.96,   3.22
11/05/2008 11:53:39, 3830, 706,  36.53,  11.07,   3.22
11/05/2008 11:53:39, 3830, 707,  37.68,  11.41,   3.17
11/05/2008 11:53:39, 3830, 708,  38.24,  11.59,   3.21
11/05/2008 11:53:39, 3830, 709,  39.48,  11.97,   3.22
11/05/2008 11:54:39, 3830, 706,  36.53,  11.07,   3.22
11/05/2008 11:54:39, 3830, 707,  37.66,  11.40,   3.17
11/05/2008 11:54:39, 3830, 708,  38.23,  11.58,   3.21
11/05/2008 11:54:40, 3830, 709,  39.47,  11.96,   3.22
11/05/2008 11:55:40, 3830, 706,  36.54,  11.07,   3.22
11/05/2008 11:55:40, 3830, 707,  37.66,  11.40,   3.17
11/05/2008 11:55:40, 3830, 708,  38.24,  11.58,   3.21
11/05/2008 11:55:40, 3830, 709,  39.47,  11.96,   3.22
11/05/2008 11:56:40, 3830, 706,  36.55,  11.08,   3.22
11/05/2008 11:56:40, 3830, 707,  37.66,  11.40,   3.17
11/05/2008 11:56:40, 3830, 708,  38.22,  11.58,   3.20
11/05/2008 11:56:40, 3830, 709,  39.47,  11.96,   3.22
11/05/2008 11:57:39, 3830, 706,  36.57,  11.08,   3.22
11/05/2008 11:57:39, 3830, 707,  37.67,  11.40,   3.17
11/05/2008 11:57:39, 3830, 708,  38.24,  11.58,   3.20
11/05/2008 11:57:39, 3830, 709,  39.47,  11.96,   3.22
11/05/2008 11:58:40, 3830, 706,  36.56,  11.08,   3.22
11/05/2008 11:58:40, 3830, 707,  37.68,  11.41,   3.17
11/05/2008 11:58:40, 3830, 708,  38.23,  11.58,   3.20
11/05/2008 11:58:40, 3830, 709,  39.48,  11.97,   3.22
11/05/2008 11:59:40, 3830, 706,  36.55,  11.08,   3.22
11/05/2008 11:59:40, 3830, 707,  37.69,  11.41,   3.17
11/05/2008 11:59:40, 3830, 708,  38.24,  11.58,   3.20
11/05/2008 11:59:40, 3830, 709,  39.48,  11.97,   3.22
11/05/2008 12:00:41, 3830, 706,  36.56,  11.08,   3.22
11/05/2008 12:00:41, 3830, 707,  37.69,  11.41,   3.17
11/05/2008 12:00:41, 3830, 708,  38.23,  11.58,   3.20
11/05/2008 12:00:41, 3830, 709,  39.47,  11.96,   3.22
11/05/2008 12:01:39, 3830, 706,  36.53,  11.07,   3.22
11/05/2008 12:01:39, 3830, 707,  37.69,  11.41,   3.17
11/05/2008 12:01:39, 3830, 708,  38.23,  11.58,   3.20
11/05/2008 12:01:39, 3830, 709,  39.48,  11.97,   3.22
11/05/2008 12:02:39, 3830, 706,  36.54,  11.07,   3.22
11/05/2008 12:02:40, 3830, 707,  37.70,  11.41,   3.17
11/05/2008 12:02:40, 3830, 708,  38.22,  11.58,   3.20
11/05/2008 12:02:40, 3830, 709,  39.48,  11.97,   3.22
11/05/2008 12:03:40, 3830, 706,  36.52,  11.07,   3.22
11/05/2008 12:03:40, 3830, 707,  37.70,  11.41,   3.17
11/05/2008 12:03:40, 3830, 708,  38.24,  11.58,   3.20
11/05/2008 12:03:40, 3830, 709,  39.49,  11.97,   3.22
11/05/2008 12:04:40, 3830, 706,  36.53,  11.07,   3.21
11/05/2008 12:04:40, 3830, 707,  37.70,  11.41,   3.17
11/05/2008 12:04:40, 3830, 708,  38.23,  11.58,   3.20
11/05/2008 12:04:40, 3830, 709,  39.48,  11.97,   3.22
11/05/2008 12:05:39, 3830, 706,  36.54,  11.07,   3.21
11/05/2008 12:05:39, 3830, 707,  37.69,  11.41,   3.17
11/05/2008 12:05:39, 3830, 708,  38.24,  11.59,   3.20
11/05/2008 12:05:39, 3830, 709,  39.48,  11.97,   3.22
11/05/2008 12:06:40, 3830, 706,  36.55,  11.08,   3.21
11/05/2008 12:06:40, 3830, 707,  37.70,  11.41,   3.17
11/05/2008 12:06:40, 3830, 708,  38.23,  11.58,   3.20
11/05/2008 12:06:40, 3830, 709,  39.49,  11.97,   3.22
11/05/2008 12:07:40, 3830, 706,  36.55,  11.08,   3.21
11/05/2008 12:07:40, 3830, 707,  37.70,  11.41,   3.17
11/05/2008 12:07:40, 3830, 708,  38.24,  11.58,   3.20
11/05/2008 12:07:40, 3830, 709,  39.49,  11.97,   3.22
11/05/2008 12:08:39, 3830, 706,  36.54,  11.07,   3.21
11/05/2008 12:08:39, 3830, 707,  37.71,  11.41,   3.17
11/05/2008 12:08:39, 3830, 708,  38.23,  11.58,   3.20
11/05/2008 12:08:39, 3830, 709,  39.49,  11.97,   3.22
11/05/2008 12:09:40, 3830, 706,  36.56,  11.08,   3.21
11/05/2008 12:09:40, 3830, 707,  37.69,  11.41,   3.17
11/05/2008 12:09:40, 3830, 708,  38.25,  11.59,   3.20
11/05/2008 12:09:40, 3830, 709,  39.49,  11.97,   3.22
11/05/2008 12:10:40, 3830, 706,  36.51,  11.06,   3.21
11/05/2008 12:10:40, 3830, 707,  37.69,  11.41,   3.17
11/05/2008 12:10:40, 3830, 708,  38.24,  11.58,   3.20
11/05/2008 12:10:40, 3830, 709,  39.49,  11.97,   3.22
11/05/2008 12:11:39, 3830, 706,  36.52,  11.07,   3.21
11/05/2008 12:11:39, 3830, 707,  37.70,  11.41,   3.17
11/05/2008 12:11:39, 3830, 708,  38.25,  11.59,   3.20
11/05/2008 12:11:40, 3830, 709,  39.50,  11.97,   3.21
11/05/2008 12:12:40, 3830, 706,  36.52,  11.07,   3.21
11/05/2008 12:12:40, 3830, 707,  37.69,  11.41,   3.17
11/05/2008 12:12:40, 3830, 708,  38.24,  11.58,   3.20
11/05/2008 12:12:40, 3830, 709,  39.50,  11.97,   3.21
11/05/2008 12:13:39, 3830, 706,  36.53,  11.07,   3.21
11/05/2008 12:13:39, 3830, 707,  37.69,  11.41,   3.16
11/05/2008 12:13:39, 3830, 708,  38.25,  11.59,   3.19
11/05/2008 12:13:39, 3830, 709,  39.50,  11.97,   3.21
11/05/2008 12:14:40, 3830, 706,  36.55,  11.07,   3.21
11/05/2008 12:14:40, 3830, 707,  37.70,  11.41,   3.16
11/05/2008 12:14:40, 3830, 708,  38.24,  11.58,   3.19
11/05/2008 12:14:40, 3830, 709,  39.50,  11.97,   3.21
11/05/2008 12:15:40, 3830, 706,  36.56,  11.08,   3.21
11/05/2008 12:15:40, 3830, 707,  37.71,  11.41,   3.16
11/05/2008 12:15:40, 3830, 708,  38.25,  11.59,   3.19
11/05/2008 12:15:40, 3830, 709,  39.51,  11.97,   3.21
11/05/2008 12:16:41, 3830, 706,  36.56,  11.08,   3.21
11/05/2008 12:16:41, 3830, 707,  37.72,  11.42,   3.16
11/05/2008 12:16:41, 3830, 708,  38.24,  11.58,   3.19
11/05/2008 12:16:41, 3830, 709,  39.51,  11.97,   3.21
11/05/2008 12:17:39, 3830, 706,  36.57,  11.08,   3.20
11/05/2008 12:17:39, 3830, 707,  37.71,  11.41,   3.16
11/05/2008 12:17:39, 3830, 708,  38.25,  11.58,   3.19
11/05/2008 12:17:39, 3830, 709,  39.51,  11.97,   3.21
11/05/2008 12:18:39, 3830, 706,  36.56,  11.08,   3.20
11/05/2008 12:18:39, 3830, 707,  37.73,  11.42,   3.16
11/05/2008 12:18:40, 3830, 708,  38.24,  11.58,   3.19
11/05/2008 12:18:40, 3830, 709,  39.51,  11.97,   3.21
11/05/2008 12:19:40, 3830, 706,  36.54,  11.07,   3.20
11/05/2008 12:19:40, 3830, 707,  37.73,  11.42,   3.16
11/05/2008 12:19:40, 3830, 708,  38.25,  11.59,   3.19
11/05/2008 12:19:40, 3830, 709,  39.51,  11.97,   3.21
11/05/2008 12:20:40, 3830, 706,  36.55,  11.07,   3.20
11/05/2008 12:20:40, 3830, 707,  37.73,  11.42,   3.16
11/05/2008 12:20:40, 3830, 708,  38.24,  11.58,   3.19
11/05/2008 12:20:40, 3830, 709,  39.51,  11.97,   3.21
11/05/2008 12:21:39, 3830, 706,  36.54,  11.07,   3.20
11/05/2008 12:21:39, 3830, 707,  37.72,  11.41,   3.16
11/05/2008 12:21:39, 3830, 708,  38.25,  11.58,   3.19
11/05/2008 12:21:39, 3830, 709,  39.51,  11.97,   3.21
11/05/2008 12:22:39, 3830, 706,  36.53,  11.07,   3.20
11/05/2008 12:22:39, 3830, 707,  37.72,  11.42,   3.16
11/05/2008 12:22:39, 3830, 708,  38.25,  11.58,   3.19
11/05/2008 12:22:40, 3830, 709,  39.51,  11.97,   3.20
11/05/2008 12:23:40, 3830, 706,  36.51,  11.06,   3.20
11/05/2008 12:23:40, 3830, 707,  37.72,  11.42,   3.16
11/05/2008 12:23:40, 3830, 708,  38.25,  11.58,   3.19
11/05/2008 12:23:40, 3830, 709,  39.51,  11.97,   3.20
11/05/2008 12:24:40, 3830, 706,  36.52,  11.06,   3.20
11/05/2008 12:24:40, 3830, 707,  37.73,  11.42,   3.16
11/05/2008 12:24:40, 3830, 708,  38.26,  11.59,   3.19
11/05/2008 12:24:41, 3830, 709,  39.51,  11.97,   3.20
11/05/2008 12:25:39, 3830, 706,  36.52,  11.06,   3.20
11/05/2008 12:25:39, 3830, 707,  37.73,  11.42,   3.15
11/05/2008 12:25:39, 3830, 708,  38.26,  11.59,   3.19
11/05/2008 12:25:39, 3830, 709,  39.51,  11.97,   3.20
11/05/2008 12:26:40, 3830, 706,  36.52,  11.06,   3.20
11/05/2008 12:26:40, 3830, 707,  37.72,  11.41,   3.15
11/05/2008 12:26:40, 3830, 708,  38.26,  11.59,   3.18
11/05/2008 12:26:40, 3830, 709,  39.51,  11.97,   3.20
11/05/2008 12:27:40, 3830, 706,  36.51,  11.06,   3.20
11/05/2008 12:27:40, 3830, 707,  37.73,  11.42,   3.15
11/05/2008 12:27:40, 3830, 708,  38.27,  11.59,   3.18
11/05/2008 12:27:40, 3830, 709,  39.51,  11.97,   3.20
11/05/2008 12:28:41, 3830, 706,  36.54,  11.07,   3.20
11/05/2008 12:28:41, 3830, 707,  37.73,  11.42,   3.15
11/05/2008 12:28:41, 3830, 708,  38.26,  11.58,   3.18
11/05/2008 12:28:41, 3830, 709,  39.51,  11.97,   3.20
11/05/2008 12:29:39, 3830, 706,  36.53,  11.07,   3.20
11/05/2008 12:29:39, 3830, 707,  37.72,  11.41,   3.15
11/05/2008 12:29:39, 3830, 708,  38.26,  11.59,   3.18
11/05/2008 12:29:39, 3830, 709,  39.51,  11.97,   3.20
11/05/2008 12:30:40, 3830, 706,  36.55,  11.07,   3.20
11/05/2008 12:30:40, 3830, 707,  37.73,  11.42,   3.15
11/05/2008 12:30:40, 3830, 708,  38.25,  11.58,   3.18
11/05/2008 12:30:40, 3830, 709,  39.51,  11.97,   3.20
11/05/2008 12:31:40, 3830, 706,  36.55,  11.07,   3.20
11/05/2008 12:31:40, 3830, 707,  37.72,  11.41,   3.15
11/05/2008 12:31:40, 3830, 708,  38.26,  11.59,   3.18
11/05/2008 12:31:40, 3830, 709,  39.52,  11.97,   3.20
11/05/2008 12:32:40, 3830, 706,  36.56,  11.07,   3.19
11/05/2008 12:32:41, 3830, 707,  37.73,  11.42,   3.15
11/05/2008 12:32:41, 3830, 708,  38.25,  11.58,   3.18
11/05/2008 12:32:41, 3830, 709,  39.52,  11.97,   3.20
11/05/2008 12:33:39, 3830, 706,  36.55,  11.07,   3.19
11/05/2008 12:33:39, 3830, 707,  37.73,  11.41,   3.15
11/05/2008 12:33:39, 3830, 708,  38.26,  11.58,   3.18
11/05/2008 12:33:39, 3830, 709,  39.52,  11.97,   3.20
11/05/2008 12:34:39, 3830, 706,  36.53,  11.07,   3.19
11/05/2008 12:34:39, 3830, 707,  37.72,  11.41,   3.15
11/05/2008 12:34:39, 3830, 708,  38.26,  11.58,   3.18
11/05/2008 12:34:40, 3830, 709,  39.53,  11.97,   3.20
11/05/2008 12:35:40, 3830, 706,  36.52,  11.06,   3.19
11/05/2008 12:35:40, 3830, 707,  37.71,  11.41,   3.15
11/05/2008 12:35:40, 3830, 708,  38.27,  11.59,   3.18
11/05/2008 12:35:40, 3830, 709,  39.53,  11.97,   3.20
11/05/2008 12:36:40, 3830, 706,  36.52,  11.06,   3.19
11/05/2008 12:36:40, 3830, 707,  37.72,  11.41,   3.15
11/05/2008 12:36:40, 3830, 708,  38.25,  11.58,   3.18
11/05/2008 12:36:40, 3830, 709,  39.52,  11.97,   3.19
11/05/2008 12:37:39, 3830, 706,  36.52,  11.06,   3.19
11/05/2008 12:37:39, 3830, 707,  37.71,  11.41,   3.15
11/05/2008 12:37:39, 3830, 708,  38.27,  11.59,   3.18
11/05/2008 12:37:39, 3830, 709,  39.53,  11.97,   3.19
11/05/2008 12:38:40, 3830, 706,  36.50,  11.05,   3.19
11/05/2008 12:38:40, 3830, 707,  37.71,  11.41,   3.15
11/05/2008 12:38:40, 3830, 708,  38.26,  11.58,   3.18
11/05/2008 12:38:40, 3830, 709,  39.53,  11.97,   3.19
11/05/2008 12:39:39, 3830, 706,  36.48,  11.05,   3.19
11/05/2008 12:39:39, 3830, 707,  37.71,  11.41,   3.15
11/05/2008 12:39:39, 3830, 708,  38.28,  11.59,   3.18
11/05/2008 12:39:39, 3830, 709,  39.53,  11.97,   3.19
11/05/2008 12:40:40, 3830, 706,  36.49,  11.05,   3.19
11/05/2008 12:40:40, 3830, 707,  37.72,  11.41,   3.15
11/05/2008 12:40:40, 3830, 708,  38.26,  11.58,   3.18
11/05/2008 12:40:40, 3830, 709,  39.53,  11.97,   3.19
11/05/2008 12:41:40, 3830, 706,  36.50,  11.05,   3.19
11/05/2008 12:41:40, 3830, 707,  37.73,  11.41,   3.14
11/05/2008 12:41:40, 3830, 708,  38.27,  11.59,   3.17
11/05/2008 12:41:40, 3830, 709,  39.53,  11.97,   3.19
11/05/2008 12:42:41, 3830, 706,  36.53,  11.06,   3.19
11/05/2008 12:42:41, 3830, 707,  37.73,  11.41,   3.14
11/05/2008 12:42:41, 3830, 708,  38.27,  11.58,   3.17
11/05/2008 12:42:41, 3830, 709,  39.53,  11.97,   3.19
11/05/2008 12:43:39, 3830, 706,  36.52,  11.06,   3.18
11/05/2008 12:43:39, 3830, 707,  37.73,  11.41,   3.14
11/05/2008 12:43:39, 3830, 708,  38.28,  11.59,   3.17
11/05/2008 12:43:39, 3830, 709,  39.53,  11.97,   3.19
11/05/2008 12:44:40, 3830, 706,  36.52,  11.06,   3.18
11/05/2008 12:44:40, 3830, 707,  37.75,  11.42,   3.14
11/05/2008 12:44:40, 3830, 708,  38.27,  11.58,   3.17
11/05/2008 12:44:40, 3830, 709,  39.53,  11.97,   3.19
11/05/2008 12:45:40, 3830, 706,  36.51,  11.06,   3.18
11/05/2008 12:45:40, 3830, 707,  37.74,  11.41,   3.14
11/05/2008 12:45:40, 3830, 708,  38.28,  11.59,   3.17
11/05/2008 12:45:40, 3830, 709,  39.54,  11.97,   3.19
11/05/2008 12:46:40, 3830, 706,  36.54,  11.06,   3.18
11/05/2008 12:46:41, 3830, 707,  37.74,  11.41,   3.14
11/05/2008 12:46:41, 3830, 708,  38.26,  11.58,   3.17
11/05/2008 12:46:41, 3830, 709,  39.53,  11.97,   3.18
11/05/2008 12:47:39, 3830, 706,  36.53,  11.06,   3.18
11/05/2008 12:47:39, 3830, 707,  37.74,  11.41,   3.14
11/05/2008 12:47:39, 3830, 708,  38.28,  11.59,   3.17
11/05/2008 12:47:39, 3830, 709,  39.54,  11.97,   3.18
11/05/2008 12:48:39, 3830, 706,  36.53,  11.06,   3.18
11/05/2008 12:48:39, 3830, 707,  37.74,  11.41,   3.14
11/05/2008 12:48:39, 3830, 708,  38.26,  11.58,   3.16
11/05/2008 12:48:40, 3830, 709,  39.54,  11.97,   3.18
11/05/2008 12:49:40, 3830, 706,  36.52,  11.06,   3.18
11/05/2008 12:49:40, 3830, 707,  37.74,  11.42,   3.13
11/05/2008 12:49:40, 3830, 708,  38.28,  11.59,   3.16
11/05/2008 12:49:40, 3830, 709,  39.54,  11.97,   3.18
11/05/2008 12:50:40, 3830, 706,  36.51,  11.05,   3.17
11/05/2008 12:50:40, 3830, 707,  37.73,  11.41,   3.13
11/05/2008 12:50:40, 3830, 708,  38.26,  11.58,   3.16
11/05/2008 12:50:40, 3830, 709,  39.54,  11.97,   3.18
11/05/2008 12:51:39, 3830, 706,  36.50,  11.05,   3.17
11/05/2008 12:51:39, 3830, 707,  37.74,  11.41,   3.13
11/05/2008 12:51:39, 3830, 708,  38.28,  11.58,   3.16
11/05/2008 12:51:39, 3830, 709,  39.55,  11.97,   3.18
11/05/2008 12:52:40, 3830, 706,  36.50,  11.05,   3.17
11/05/2008 12:52:40, 3830, 707,  37.74,  11.41,   3.13
11/05/2008 12:52:40, 3830, 708,  38.28,  11.58,   3.16
11/05/2008 12:52:40, 3830, 709,  39.55,  11.97,   3.17
11/05/2008 12:53:40, 3830, 706,  36.48,  11.04,   3.17
11/05/2008 12:53:40, 3830, 707,  37.73,  11.41,   3.13
11/05/2008 12:53:40, 3830, 708,  38.29,  11.59,   3.16
11/05/2008 12:53:40, 3830, 709,  39.55,  11.97,   3.17
11/05/2008 12:54:41, 3830, 706,  36.50,  11.05,   3.17
11/05/2008 12:54:41, 3830, 707,  37.71,  11.40,   3.12
11/05/2008 12:54:41, 3830, 708,  38.28,  11.58,   3.15
11/05/2008 12:54:41, 3830, 709,  39.55,  11.97,   3.17
11/05/2008 12:55:39, 3830, 706,  36.48,  11.04,   3.17
11/05/2008 12:55:39, 3830, 707,  37.73,  11.41,   3.12
11/05/2008 12:55:39, 3830, 708,  38.29,  11.59,   3.15
11/05/2008 12:55:39, 3830, 709,  39.55,  11.97,   3.17
11/05/2008 12:56:40, 3830, 706,  36.51,  11.05,   3.16
11/05/2008 12:56:40, 3830, 707,  37.73,  11.41,   3.12
11/05/2008 12:56:40, 3830, 708,  38.27,  11.58,   3.15
11/05/2008 12:56:40, 3830, 709,  39.55,  11.97,   3.17
11/05/2008 12:57:40, 3830, 706,  36.50,  11.05,   3.16
11/05/2008 12:57:40, 3830, 707,  37.72,  11.40,   3.12
11/05/2008 12:57:40, 3830, 708,  38.29,  11.59,   3.15
11/05/2008 12:57:40, 3830, 709,  39.56,  11.97,   3.17
11/05/2008 12:58:40, 3830, 706,  36.54,  11.06,   3.16
11/05/2008 12:58:40, 3830, 707,  37.70,  11.40,   3.12
11/05/2008 12:58:41, 3830, 708,  38.27,  11.58,   3.15
11/05/2008 12:58:41, 3830, 709,  39.55,  11.97,   3.16
11/05/2008 12:59:39, 3830, 706,  36.54,  11.06,   3.16
11/05/2008 12:59:39, 3830, 707,  37.71,  11.40,   3.11
11/05/2008 12:59:39, 3830, 708,  38.28,  11.58,   3.14
11/05/2008 12:59:39, 3830, 709,  39.56,  11.97,   3.16
11/05/2008 13:00:40, 3830, 706,  36.58,  11.07,   3.16
11/05/2008 13:00:40, 3830, 707,  37.71,  11.40,   3.11
11/05/2008 13:00:40, 3830, 708,  38.28,  11.58,   3.14
11/05/2008 13:00:40, 3830, 709,  39.56,  11.97,   3.16
11/05/2008 13:01:40, 3830, 706,  36.56,  11.06,   3.15
11/05/2008 13:01:40, 3830, 707,  37.70,  11.40,   3.11
11/05/2008 13:01:40, 3830, 708,  38.29,  11.58,   3.14
11/05/2008 13:01:40, 3830, 709,  39.57,  11.97,   3.16
11/05/2008 13:02:41, 3830, 706,  36.58,  11.07,   3.15
11/05/2008 13:02:41, 3830, 707,  37.71,  11.40,   3.11
11/05/2008 13:02:41, 3830, 708,  38.29,  11.58,   3.14
11/05/2008 13:02:41, 3830, 709,  39.56,  11.97,   3.15
11/05/2008 13:03:39, 3830, 706,  36.59,  11.07,   3.15
11/05/2008 13:03:39, 3830, 707,  37.71,  11.40,   3.11
11/05/2008 13:03:39, 3830, 708,  38.29,  11.58,   3.14
11/05/2008 13:03:39, 3830, 709,  39.57,  11.97,   3.15
11/05/2008 13:04:40, 3830, 706,  36.61,  11.08,   3.15
11/05/2008 13:04:40, 3830, 707,  37.71,  11.40,   3.11
11/05/2008 13:04:40, 3830, 708,  38.29,  11.58,   3.13
11/05/2008 13:04:40, 3830, 709,  39.57,  11.97,   3.15
11/05/2008 13:05:40, 3830, 706,  36.60,  11.07,   3.14
11/05/2008 13:05:40, 3830, 707,  37.73,  11.40,   3.10
11/05/2008 13:05:40, 3830, 708,  38.30,  11.58,   3.13
11/05/2008 13:05:40, 3830, 709,  39.57,  11.97,   3.15
11/05/2008 13:06:40, 3830, 706,  36.56,  11.06,   3.14
11/05/2008 13:06:40, 3830, 707,  37.73,  11.40,   3.10
11/05/2008 13:06:40, 3830, 708,  38.30,  11.58,   3.13
11/05/2008 13:06:41, 3830, 709,  39.57,  11.97,   3.15
11/05/2008 13:07:39, 3830, 706,  36.55,  11.06,   3.14
11/05/2008 13:07:39, 3830, 707,  37.73,  11.40,   3.10
11/05/2008 13:07:39, 3830, 708,  38.30,  11.58,   3.13
11/05/2008 13:07:39, 3830, 709,  39.58,  11.97,   3.14
11/05/2008 13:08:40, 3830, 706,  36.56,  11.06,   3.14
11/05/2008 13:08:40, 3830, 707,  37.74,  11.40,   3.10
11/05/2008 13:08:40, 3830, 708,  38.29,  11.58,   3.13
11/05/2008 13:08:40, 3830, 709,  39.58,  11.97,   3.14
11/05/2008 13:09:40, 3830, 706,  36.54,  11.05,   3.14
11/05/2008 13:09:40, 3830, 707,  37.74,  11.40,   3.10
11/05/2008 13:09:40, 3830, 708,  38.30,  11.58,   3.12
11/05/2008 13:09:40, 3830, 709,  39.58,  11.97,   3.14
11/05/2008 13:10:41, 3830, 706,  36.56,  11.06,   3.14
11/05/2008 13:10:41, 3830, 707,  37.75,  11.41,   3.09
11/05/2008 13:10:41, 3830, 708,  38.29,  11.58,   3.12
11/05/2008 13:10:41, 3830, 709,  39.58,  11.97,   3.14
11/05/2008 13:11:39, 3830, 706,  36.55,  11.05,   3.13
11/05/2008 13:11:39, 3830, 707,  37.74,  11.40,   3.09
11/05/2008 13:11:39, 3830, 708,  38.30,  11.58,   3.12
11/05/2008 13:11:39, 3830, 709,  39.58,  11.97,   3.14
11/05/2008 13:12:40, 3830, 706,  36.52,  11.05,   3.13
11/05/2008 13:12:40, 3830, 707,  37.74,  11.40,   3.09
11/05/2008 13:12:40, 3830, 708,  38.29,  11.58,   3.12
11/05/2008 13:12:40, 3830, 709,  39.57,  11.97,   3.14
11/05/2008 13:13:40, 3830, 706,  36.52,  11.04,   3.13
11/05/2008 13:13:40, 3830, 707,  37.74,  11.40,   3.09
11/05/2008 13:13:40, 3830, 708,  38.31,  11.58,   3.12
11/05/2008 13:13:40, 3830, 709,  39.58,  11.97,   3.13
11/05/2008 13:14:40, 3830, 706,  36.53,  11.05,   3.13
11/05/2008 13:14:40, 3830, 707,  37.75,  11.40,   3.09
11/05/2008 13:14:41, 3830, 708,  38.30,  11.58,   3.12
11/05/2008 13:14:41, 3830, 709,  39.58,  11.97,   3.13
11/05/2008 13:15:39, 3830, 706,  36.53,  11.05,   3.13
11/05/2008 13:15:39, 3830, 707,  37.75,  11.40,   3.09
11/05/2008 13:15:39, 3830, 708,  38.30,  11.58,   3.12
11/05/2008 13:15:39, 3830, 709,  39.58,  11.97,   3.13
11/05/2008 13:16:40, 3830, 706,  36.54,  11.05,   3.13
11/05/2008 13:16:40, 3830, 707,  37.74,  11.40,   3.09
11/05/2008 13:16:40, 3830, 708,  38.30,  11.58,   3.11
11/05/2008 13:16:40, 3830, 709,  39.59,  11.97,   3.13
11/05/2008 13:17:40, 3830, 706,  36.52,  11.04,   3.13
11/05/2008 13:17:40, 3830, 707,  37.74,  11.40,   3.08
11/05/2008 13:17:40, 3830, 708,  38.31,  11.58,   3.11
11/05/2008 13:17:40, 3830, 709,  39.59,  11.97,   3.13
11/05/2008 13:18:41, 3830, 706,  36.54,  11.05,   3.12
11/05/2008 13:18:41, 3830, 707,  37.76,  11.41,   3.08
11/05/2008 13:18:41, 3830, 708,  38.30,  11.58,   3.11
11/05/2008 13:18:41, 3830, 709,  39.58,  11.97,   3.13
11/05/2008 13:19:39, 3830, 706,  36.52,  11.04,   3.12
11/05/2008 13:19:39, 3830, 707,  37.75,  11.40,   3.08
11/05/2008 13:19:39, 3830, 708,  38.31,  11.58,   3.11
11/05/2008 13:19:39, 3830, 709,  39.58,  11.97,   3.13
11/05/2008 13:20:40, 3830, 706,  36.55,  11.05,   3.12
11/05/2008 13:20:40, 3830, 707,  37.75,  11.40,   3.08
11/05/2008 13:20:40, 3830, 708,  38.30,  11.58,   3.11
11/05/2008 13:20:40, 3830, 709,  39.58,  11.97,   3.12
11/05/2008 13:21:40, 3830, 706,  36.55,  11.05,   3.12
11/05/2008 13:21:40, 3830, 707,  37.74,  11.40,   3.08
11/05/2008 13:21:40, 3830, 708,  38.31,  11.58,   3.11
11/05/2008 13:21:40, 3830, 709,  39.59,  11.97,   3.12
11/05/2008 13:22:41, 3830, 706,  36.55,  11.05,   3.12
11/05/2008 13:22:41, 3830, 707,  37.74,  11.40,   3.08
11/05/2008 13:22:41, 3830, 708,  38.30,  11.58,   3.11
11/05/2008 13:22:41, 3830, 709,  39.59,  11.97,   3.12
11/05/2008 13:23:39, 3830, 706,  36.52,  11.04,   3.12
11/05/2008 13:23:39, 3830, 707,  37.73,  11.40,   3.08
11/05/2008 13:23:39, 3830, 708,  38.30,  11.58,   3.10
11/05/2008 13:23:39, 3830, 709,  39.59,  11.97,   3.12
11/05/2008 13:24:39, 3830, 706,  36.55,  11.05,   3.12
11/05/2008 13:24:39, 3830, 707,  37.73,  11.39,   3.07
11/05/2008 13:24:39, 3830, 708,  38.30,  11.57,   3.10
11/05/2008 13:24:39, 3830, 709,  39.58,  11.97,   3.12
11/05/2008 13:25:40, 3830, 706,  36.53,  11.04,   3.11
11/05/2008 13:25:40, 3830, 707,  37.74,  11.40,   3.07
11/05/2008 13:25:40, 3830, 708,  38.31,  11.58,   3.10
11/05/2008 13:25:40, 3830, 709,  39.59,  11.97,   3.12
11/05/2008 13:26:40, 3830, 706,  36.54,  11.04,   3.11
11/05/2008 13:26:40, 3830, 707,  37.74,  11.40,   3.07
11/05/2008 13:26:40, 3830, 708,  38.31,  11.58,   3.10
11/05/2008 13:26:40, 3830, 709,  39.59,  11.97,   3.12
11/05/2008 13:27:39, 3830, 706,  36.52,  11.04,   3.11
11/05/2008 13:27:39, 3830, 707,  37.72,  11.39,   3.07
11/05/2008 13:27:39, 3830, 708,  38.31,  11.58,   3.10
11/05/2008 13:27:39, 3830, 709,  39.59,  11.97,   3.12
11/05/2008 13:28:39, 3830, 706,  36.53,  11.04,   3.11
11/05/2008 13:28:39, 3830, 707,  37.74,  11.39,   3.07
11/05/2008 13:28:39, 3830, 708,  38.31,  11.58,   3.10
11/05/2008 13:28:39, 3830, 709,  39.59,  11.97,   3.11
11/05/2008 13:29:40, 3830, 706,  36.52,  11.04,   3.11
11/05/2008 13:29:40, 3830, 707,  37.74,  11.39,   3.07
11/05/2008 13:29:40, 3830, 708,  38.31,  11.58,   3.10
11/05/2008 13:29:40, 3830, 709,  39.59,  11.97,   3.11
11/05/2008 13:30:40, 3830, 706,  36.52,  11.04,   3.11
11/05/2008 13:30:40, 3830, 707,  37.73,  11.39,   3.07
11/05/2008 13:30:40, 3830, 708,  38.30,  11.57,   3.09
11/05/2008 13:30:40, 3830, 709,  39.60,  11.97,   3.11
11/05/2008 13:31:39, 3830, 706,  36.51,  11.03,   3.10
11/05/2008 13:31:39, 3830, 707,  37.74,  11.39,   3.06
11/05/2008 13:31:39, 3830, 708,  38.30,  11.57,   3.09
11/05/2008 13:31:39, 3830, 709,  39.59,  11.97,   3.11
11/05/2008 13:32:40, 3830, 706,  36.55,  11.04,   3.10
11/05/2008 13:32:40, 3830, 707,  37.74,  11.39,   3.06
11/05/2008 13:32:40, 3830, 708,  38.31,  11.57,   3.09
11/05/2008 13:32:40, 3830, 709,  39.60,  11.97,   3.11
11/05/2008 13:33:40, 3830, 706,  36.54,  11.04,   3.10
11/05/2008 13:33:40, 3830, 707,  37.74,  11.39,   3.06
11/05/2008 13:33:40, 3830, 708,  38.32,  11.58,   3.09
11/05/2008 13:33:40, 3830, 709,  39.60,  11.97,   3.11
11/05/2008 13:34:40, 3830, 706,  36.53,  11.04,   3.10
11/05/2008 13:34:41, 3830, 707,  37.75,  11.40,   3.06
11/05/2008 13:34:41, 3830, 708,  38.31,  11.57,   3.09
11/05/2008 13:34:41, 3830, 709,  39.59,  11.97,   3.11
11/05/2008 13:35:39, 3830, 706,  36.51,  11.03,   3.10
11/05/2008 13:35:39, 3830, 707,  37.74,  11.39,   3.06
11/05/2008 13:35:39, 3830, 708,  38.32,  11.58,   3.09
11/05/2008 13:35:39, 3830, 709,  39.60,  11.97,   3.10
11/05/2008 13:36:40, 3830, 706,  36.53,  11.04,   3.10
11/05/2008 13:36:40, 3830, 707,  37.74,  11.39,   3.06
11/05/2008 13:36:40, 3830, 708,  38.31,  11.57,   3.09
11/05/2008 13:36:40, 3830, 709,  39.60,  11.97,   3.10
11/05/2008 13:37:40, 3830, 706,  36.52,  11.04,   3.10
11/05/2008 13:37:40, 3830, 707,  37.72,  11.39,   3.06
11/05/2008 13:37:40, 3830, 708,  38.32,  11.58,   3.08
11/05/2008 13:37:40, 3830, 709,  39.61,  11.97,   3.10
11/05/2008 13:38:39, 3830, 706,  36.55,  11.04,   3.09
11/05/2008 13:38:39, 3830, 707,  37.74,  11.39,   3.05
11/05/2008 13:38:39, 3830, 708,  38.32,  11.57,   3.08
11/05/2008 13:38:39, 3830, 709,  39.60,  11.97,   3.10
11/05/2008 13:39:39, 3830, 706,  36.54,  11.04,   3.09
11/05/2008 13:39:39, 3830, 707,  37.74,  11.39,   3.05
11/05/2008 13:39:40, 3830, 708,  38.32,  11.57,   3.08
11/05/2008 13:39:40, 3830, 709,  39.60,  11.97,   3.10
11/05/2008 13:40:40, 3830, 706,  36.52,  11.03,   3.09
11/05/2008 13:40:40, 3830, 707,  37.74,  11.39,   3.05
11/05/2008 13:40:40, 3830, 708,  38.31,  11.57,   3.08
11/05/2008 13:40:40, 3830, 709,  39.60,  11.97,   3.10
11/05/2008 13:41:39, 3830, 706,  36.50,  11.03,   3.09
11/05/2008 13:41:39, 3830, 707,  37.74,  11.39,   3.05
11/05/2008 13:41:39, 3830, 708,  38.31,  11.57,   3.08
11/05/2008 13:41:39, 3830, 709,  39.61,  11.97,   3.09
11/05/2008 13:42:40, 3830, 706,  36.48,  11.02,   3.09
11/05/2008 13:42:40, 3830, 707,  37.75,  11.39,   3.05
11/05/2008 13:42:40, 3830, 708,  38.31,  11.57,   3.08
11/05/2008 13:42:40, 3830, 709,  39.60,  11.97,   3.09
11/05/2008 13:43:40, 3830, 706,  36.46,  11.02,   3.09
11/05/2008 13:43:40, 3830, 707,  37.75,  11.39,   3.05
11/05/2008 13:43:40, 3830, 708,  38.32,  11.57,   3.08
11/05/2008 13:43:40, 3830, 709,  39.60,  11.97,   3.09
11/05/2008 13:44:39, 3830, 706,  36.47,  11.02,   3.09
11/05/2008 13:44:39, 3830, 707,  37.75,  11.39,   3.05
11/05/2008 13:44:39, 3830, 708,  38.31,  11.57,   3.08
11/05/2008 13:44:39, 3830, 709,  39.60,  11.96,   3.09
11/05/2008 13:45:40, 3830, 706,  36.46,  11.01,   3.09
11/05/2008 13:45:40, 3830, 707,  37.75,  11.39,   3.05
11/05/2008 13:45:40, 3830, 708,  38.32,  11.57,   3.08
11/05/2008 13:45:40, 3830, 709,  39.61,  11.97,   3.09
11/05/2008 13:46:40, 3830, 706,  36.46,  11.01,   3.09
11/05/2008 13:46:40, 3830, 707,  37.77,  11.40,   3.05
11/05/2008 13:46:40, 3830, 708,  38.31,  11.57,   3.07
11/05/2008 13:46:40, 3830, 709,  39.61,  11.97,   3.09
11/05/2008 13:47:39, 3830, 706,  36.47,  11.02,   3.08
11/05/2008 13:47:39, 3830, 707,  37.77,  11.40,   3.04
11/05/2008 13:47:39, 3830, 708,  38.32,  11.57,   3.07
11/05/2008 13:47:39, 3830, 709,  39.61,  11.97,   3.09
11/05/2008 13:48:39, 3830, 706,  36.46,  11.01,   3.08
11/05/2008 13:48:39, 3830, 707,  37.77,  11.40,   3.04
11/05/2008 13:48:39, 3830, 708,  38.31,  11.57,   3.07
11/05/2008 13:48:39, 3830, 709,  39.61,  11.97,   3.09
11/05/2008 13:49:40, 3830, 706,  36.49,  11.02,   3.08
11/05/2008 13:49:40, 3830, 707,  37.76,  11.39,   3.04
11/05/2008 13:49:40, 3830, 708,  38.33,  11.57,   3.07
11/05/2008 13:49:40, 3830, 709,  39.61,  11.97,   3.09
11/05/2008 13:50:40, 3830, 706,  36.48,  11.02,   3.08
11/05/2008 13:50:40, 3830, 707,  37.77,  11.40,   3.04
11/05/2008 13:50:40, 3830, 708,  38.31,  11.57,   3.07
11/05/2008 13:50:40, 3830, 709,  39.61,  11.97,   3.09
11/05/2008 13:51:39, 3830, 706,  36.45,  11.01,   3.08
11/05/2008 13:51:39, 3830, 707,  37.76,  11.39,   3.04
11/05/2008 13:51:39, 3830, 708,  38.32,  11.57,   3.07
11/05/2008 13:51:39, 3830, 709,  39.61,  11.97,   3.09
11/05/2008 13:52:40, 3830, 706,  36.46,  11.01,   3.08
11/05/2008 13:52:40, 3830, 707,  37.76,  11.39,   3.04
11/05/2008 13:52:40, 3830, 708,  38.32,  11.57,   3.07
11/05/2008 13:52:40, 3830, 709,  39.61,  11.96,   3.09
11/05/2008 13:53:40, 3830, 706,  36.43,  11.00,   3.08
11/05/2008 13:53:40, 3830, 707,  37.77,  11.39,   3.04
11/05/2008 13:53:40, 3830, 708,  38.31,  11.57,   3.07
11/05/2008 13:53:40, 3830, 709,  39.61,  11.97,   3.08
11/05/2008 13:54:41, 3830, 706,  36.43,  11.00,   3.08
11/05/2008 13:54:41, 3830, 707,  37.77,  11.39,   3.04
11/05/2008 13:54:41, 3830, 708,  38.31,  11.57,   3.07
11/05/2008 13:54:41, 3830, 709,  39.61,  11.96,   3.08
11/05/2008 13:55:39, 3830, 706,  36.44,  11.01,   3.08
11/05/2008 13:55:39, 3830, 707,  37.76,  11.39,   3.04
11/05/2008 13:55:39, 3830, 708,  38.33,  11.57,   3.07
11/05/2008 13:55:39, 3830, 709,  39.61,  11.97,   3.08
11/05/2008 13:56:39, 3830, 706,  36.45,  11.01,   3.08
11/05/2008 13:56:40, 3830, 707,  37.76,  11.39,   3.04
11/05/2008 13:56:40, 3830, 708,  38.31,  11.57,   3.07
11/05/2008 13:56:40, 3830, 709,  39.61,  11.97,   3.08
11/05/2008 13:57:40, 3830, 706,  36.45,  11.01,   3.08
11/05/2008 13:57:40, 3830, 707,  37.76,  11.39,   3.04
11/05/2008 13:57:40, 3830, 708,  38.32,  11.57,   3.07
11/05/2008 13:57:40, 3830, 709,  39.61,  11.96,   3.08
11/05/2008 13:58:40, 3830, 706,  36.45,  11.01,   3.08
11/05/2008 13:58:41, 3830, 707,  37.76,  11.39,   3.04
11/05/2008 13:58:41, 3830, 708,  38.32,  11.57,   3.06
11/05/2008 13:58:41, 3830, 709,  39.61,  11.97,   3.08
11/05/2008 13:59:39, 3830, 706,  36.45,  11.01,   3.08
11/05/2008 13:59:39, 3830, 707,  37.76,  11.39,   3.03
11/05/2008 13:59:39, 3830, 708,  38.32,  11.57,   3.06
11/05/2008 13:59:39, 3830, 709,  39.62,  11.97,   3.08
11/05/2008 14:00:39, 3830, 706,  36.43,  11.00,   3.07
11/05/2008 14:00:40, 3830, 707,  37.76,  11.39,   3.03
11/05/2008 14:00:40, 3830, 708,  38.31,  11.57,   3.06
11/05/2008 14:00:40, 3830, 709,  39.61,  11.96,   3.08
11/05/2008 14:01:40, 3830, 706,  36.45,  11.01,   3.07
11/05/2008 14:01:40, 3830, 707,  37.75,  11.39,   3.03
11/05/2008 14:01:40, 3830, 708,  38.32,  11.57,   3.06
11/05/2008 14:01:40, 3830, 709,  39.62,  11.97,   3.08
11/05/2008 14:02:40, 3830, 706,  36.46,  11.01,   3.07
11/05/2008 14:02:40, 3830, 707,  37.77,  11.39,   3.03
11/05/2008 14:02:40, 3830, 708,  38.32,  11.57,   3.06
11/05/2008 14:02:41, 3830, 709,  39.61,  11.96,   3.08
11/05/2008 14:03:39, 3830, 706,  36.46,  11.01,   3.07
11/05/2008 14:03:39, 3830, 707,  37.76,  11.39,   3.03
11/05/2008 14:03:39, 3830, 708,  38.32,  11.57,   3.06
11/05/2008 14:03:39, 3830, 709,  39.62,  11.96,   3.08
11/05/2008 14:04:40, 3830, 706,  36.47,  11.01,   3.07
11/05/2008 14:04:40, 3830, 707,  37.77,  11.39,   3.03
11/05/2008 14:04:40, 3830, 708,  38.31,  11.57,   3.06
11/05/2008 14:04:40, 3830, 709,  39.61,  11.96,   3.08
11/05/2008 14:05:40, 3830, 706,  36.44,  11.00,   3.07
11/05/2008 14:05:40, 3830, 707,  37.76,  11.39,   3.03
11/05/2008 14:05:40, 3830, 708,  38.32,  11.57,   3.06
11/05/2008 14:05:40, 3830, 709,  39.62,  11.96,   3.08
11/05/2008 14:06:41, 3830, 706,  36.45,  11.01,   3.07
11/05/2008 14:06:41, 3830, 707,  37.77,  11.39,   3.03
11/05/2008 14:06:41, 3830, 708,  38.31,  11.57,   3.06
11/05/2008 14:06:41, 3830, 709,  39.61,  11.96,   3.08
11/05/2008 14:07:39, 3830, 706,  36.45,  11.01,   3.07
11/05/2008 14:07:39, 3830, 707,  37.77,  11.39,   3.03
11/05/2008 14:07:39, 3830, 708,  38.31,  11.57,   3.06
11/05/2008 14:07:39, 3830, 709,  39.61,  11.96,   3.08
11/05/2008 14:08:40, 3830, 706,  36.45,  11.01,   3.07
11/05/2008 14:08:40, 3830, 707,  37.78,  11.40,   3.03
11/05/2008 14:08:40, 3830, 708,  38.32,  11.57,   3.06
11/05/2008 14:08:40, 3830, 709,  39.61,  11.96,   3.08
11/05/2008 14:09:40, 3830, 706,  36.43,  11.00,   3.07
11/05/2008 14:09:40, 3830, 707,  37.76,  11.39,   3.03
11/05/2008 14:09:40, 3830, 708,  38.32,  11.57,   3.06
11/05/2008 14:09:40, 3830, 709,  39.62,  11.97,   3.07
11/05/2008 14:10:41, 3830, 706,  36.43,  11.00,   3.07
11/05/2008 14:10:41, 3830, 707,  37.76,  11.39,   3.03
11/05/2008 14:10:41, 3830, 708,  38.32,  11.57,   3.06
11/05/2008 14:10:41, 3830, 709,  39.61,  11.96,   3.07
11/05/2008 14:11:39, 3830, 706,  36.42,  11.00,   3.07
11/05/2008 14:11:39, 3830, 707,  37.77,  11.39,   3.03
11/05/2008 14:11:39, 3830, 708,  38.32,  11.57,   3.06
11/05/2008 14:11:39, 3830, 709,  39.61,  11.96,   3.07
11/05/2008 14:12:39, 3830, 706,  36.41,  10.99,   3.07
11/05/2008 14:12:39, 3830, 707,  37.76,  11.39,   3.03
11/05/2008 14:12:39, 3830, 708,  38.31,  11.56,   3.06
11/05/2008 14:12:40, 3830, 709,  39.62,  11.96,   3.07
11/05/2008 14:13:40, 3830, 706,  36.40,  10.99,   3.07
11/05/2008 14:13:40, 3830, 707,  37.75,  11.39,   3.03
11/05/2008 14:13:40, 3830, 708,  38.32,  11.57,   3.06
11/05/2008 14:13:40, 3830, 709,  39.62,  11.96,   3.07
11/05/2008 14:14:40, 3830, 706,  36.42,  11.00,   3.07
11/05/2008 14:14:40, 3830, 707,  37.76,  11.39,   3.03
11/05/2008 14:14:41, 3830, 708,  38.31,  11.56,   3.06
11/05/2008 14:14:41, 3830, 709,  39.62,  11.96,   3.07
11/05/2008 14:15:39, 3830, 706,  36.42,  11.00,   3.07
11/05/2008 14:15:39, 3830, 707,  37.77,  11.39,   3.03
11/05/2008 14:15:39, 3830, 708,  38.32,  11.57,   3.06
11/05/2008 14:15:39, 3830, 709,  39.62,  11.97,   3.07
11/05/2008 14:16:39, 3830, 706,  36.41,  10.99,   3.07
11/05/2008 14:16:39, 3830, 707,  37.78,  11.40,   3.03
11/05/2008 14:16:40, 3830, 708,  38.31,  11.56,   3.06
11/05/2008 14:16:40, 3830, 709,  39.62,  11.97,   3.07
11/05/2008 14:17:40, 3830, 706,  36.39,  10.99,   3.07
11/05/2008 14:17:40, 3830, 707,  37.79,  11.40,   3.02
11/05/2008 14:17:40, 3830, 708,  38.32,  11.57,   3.05
11/05/2008 14:17:40, 3830, 709,  39.62,  11.96,   3.07
11/05/2008 14:18:40, 3830, 706,  36.42,  11.00,   3.07
11/05/2008 14:18:40, 3830, 707,  37.80,  11.40,   3.02
11/05/2008 14:18:40, 3830, 708,  38.32,  11.57,   3.05
11/05/2008 14:18:40, 3830, 709,  39.62,  11.96,   3.07
11/05/2008 14:19:39, 3830, 706,  36.40,  10.99,   3.07
11/05/2008 14:19:39, 3830, 707,  37.79,  11.40,   3.02
11/05/2008 14:19:39, 3830, 708,  38.32,  11.57,   3.05
11/05/2008 14:19:39, 3830, 709,  39.62,  11.96,   3.07
11/05/2008 14:20:40, 3830, 706,  36.42,  11.00,   3.07
11/05/2008 14:20:40, 3830, 707,  37.77,  11.39,   3.02
11/05/2008 14:20:40, 3830, 708,  38.31,  11.56,   3.05
11/05/2008 14:20:40, 3830, 709,  39.62,  11.96,   3.07
11/05/2008 14:21:40, 3830, 706,  36.42,  11.00,   3.06
11/05/2008 14:21:40, 3830, 707,  37.78,  11.40,   3.02
11/05/2008 14:21:40, 3830, 708,  38.33,  11.57,   3.05
11/05/2008 14:21:40, 3830, 709,  39.63,  11.97,   3.07
11/05/2008 14:22:41, 3830, 706,  36.42,  11.00,   3.06
11/05/2008 14:22:41, 3830, 707,  37.77,  11.39,   3.02
11/05/2008 14:22:41, 3830, 708,  38.32,  11.57,   3.05
11/05/2008 14:22:41, 3830, 709,  39.62,  11.96,   3.07
11/05/2008 14:23:39, 3830, 706,  36.40,  10.99,   3.06
11/05/2008 14:23:39, 3830, 707,  37.76,  11.39,   3.02
11/05/2008 14:23:39, 3830, 708,  38.33,  11.57,   3.05
11/05/2008 14:23:39, 3830, 709,  39.63,  11.96,   3.07
11/05/2008 14:24:39, 3830, 706,  36.41,  10.99,   3.06
11/05/2008 14:24:40, 3830, 707,  37.79,  11.40,   3.02
11/05/2008 14:24:40, 3830, 708,  38.31,  11.56,   3.05
11/05/2008 14:24:40, 3830, 709,  39.62,  11.96,   3.07
11/05/2008 14:25:40, 3830, 706,  36.39,  10.99,   3.06
11/05/2008 14:25:40, 3830, 707,  37.77,  11.39,   3.02
11/05/2008 14:25:40, 3830, 708,  38.32,  11.57,   3.05
11/05/2008 14:25:40, 3830, 709,  39.63,  11.97,   3.07
11/05/2008 14:26:40, 3830, 706,  36.40,  10.99,   3.06
11/05/2008 14:26:40, 3830, 707,  37.79,  11.40,   3.02
11/05/2008 14:26:40, 3830, 708,  38.32,  11.56,   3.05
11/05/2008 14:26:40, 3830, 709,  39.63,  11.96,   3.07
11/05/2008 14:27:39, 3830, 706,  36.38,  10.98,   3.06
11/05/2008 14:27:39, 3830, 707,  37.79,  11.40,   3.02
11/05/2008 14:27:39, 3830, 708,  38.32,  11.57,   3.05
11/05/2008 14:27:39, 3830, 709,  39.63,  11.97,   3.07
11/05/2008 14:28:40, 3830, 706,  36.38,  10.98,   3.06
11/05/2008 14:28:40, 3830, 707,  37.79,  11.40,   3.02
11/05/2008 14:28:40, 3830, 708,  38.32,  11.57,   3.05
11/05/2008 14:28:40, 3830, 709,  39.62,  11.96,   3.07
11/05/2008 14:29:40, 3830, 706,  36.38,  10.98,   3.06
11/05/2008 14:29:40, 3830, 707,  37.79,  11.40,   3.02
11/05/2008 14:29:40, 3830, 708,  38.32,  11.57,   3.05
11/05/2008 14:29:40, 3830, 709,  39.63,  11.96,   3.07
11/05/2008 14:30:39, 3830, 706,  36.41,  10.99,   3.06
11/05/2008 14:30:39, 3830, 707,  37.80,  11.40,   3.02
11/05/2008 14:30:39, 3830, 708,  38.31,  11.56,   3.05
11/05/2008 14:30:39, 3830, 709,  39.63,  11.97,   3.07
11/05/2008 14:31:40, 3830, 706,  36.40,  10.99,   3.06
11/05/2008 14:31:40, 3830, 707,  37.79,  11.40,   3.02
11/05/2008 14:31:40, 3830, 708,  38.32,  11.57,   3.05
11/05/2008 14:31:40, 3830, 709,  39.63,  11.96,   3.07
11/05/2008 14:32:40, 3830, 706,  36.41,  10.99,   3.06
11/05/2008 14:32:40, 3830, 707,  37.79,  11.40,   3.02
11/05/2008 14:32:40, 3830, 708,  38.31,  11.56,   3.05
11/05/2008 14:32:40, 3830, 709,  39.62,  11.96,   3.07
11/05/2008 14:33:39, 3830, 706,  36.40,  10.99,   3.06
11/05/2008 14:33:39, 3830, 707,  37.80,  11.40,   3.02
11/05/2008 14:33:39, 3830, 708,  38.32,  11.57,   3.05
11/05/2008 14:33:39, 3830, 709,  39.63,  11.97,   3.06
11/05/2008 14:34:40, 3830, 706,  36.43,  11.00,   3.06
11/05/2008 14:34:40, 3830, 707,  37.79,  11.40,   3.02
11/05/2008 14:34:40, 3830, 708,  38.32,  11.57,   3.05
11/05/2008 14:34:40, 3830, 709,  39.62,  11.96,   3.07
11/05/2008 14:35:40, 3830, 706,  36.41,  10.99,   3.07
11/05/2008 14:35:40, 3830, 707,  37.76,  11.39,   3.03
11/05/2008 14:35:40, 3830, 708,  38.33,  11.57,   3.05
11/05/2008 14:35:40, 3830, 709,  39.63,  11.96,   3.07
11/05/2008 14:36:40, 3830, 706,  36.42,  11.00,   3.07
11/05/2008 14:36:40, 3830, 707,  37.77,  11.39,   3.03
11/05/2008 14:36:40, 3830, 708,  38.31,  11.56,   3.05
11/05/2008 14:36:41, 3830, 709,  39.62,  11.96,   3.07
11/05/2008 14:37:39, 3830, 706,  36.40,  10.99,   3.07
11/05/2008 14:37:39, 3830, 707,  37.75,  11.39,   3.03
11/05/2008 14:37:39, 3830, 708,  38.29,  11.56,   3.06
11/05/2008 14:37:39, 3830, 709,  39.62,  11.96,   3.07
11/05/2008 14:38:40, 3830, 706,  36.38,  10.99,   3.07
11/05/2008 14:38:40, 3830, 707,  37.73,  11.38,   3.04
11/05/2008 14:38:40, 3830, 708,  38.28,  11.56,   3.06
11/05/2008 14:38:40, 3830, 709,  39.62,  11.96,   3.07
11/05/2008 14:39:40, 3830, 706,  36.34,  10.98,   3.08
11/05/2008 14:39:40, 3830, 707,  37.71,  11.38,   3.04
11/05/2008 14:39:40, 3830, 708,  38.29,  11.56,   3.07
11/05/2008 14:39:40, 3830, 709,  39.62,  11.97,   3.08
11/05/2008 14:40:41, 3830, 706,  36.34,  10.98,   3.08
11/05/2008 14:40:41, 3830, 707,  37.68,  11.37,   3.05
11/05/2008 14:40:41, 3830, 708,  38.26,  11.55,   3.07
11/05/2008 14:40:41, 3830, 709,  39.62,  11.97,   3.08
11/05/2008 14:41:39, 3830, 706,  36.34,  10.97,   3.08
11/05/2008 14:41:39, 3830, 707,  37.71,  11.38,   3.05
11/05/2008 14:41:39, 3830, 708,  38.28,  11.56,   3.07
11/05/2008 14:41:39, 3830, 709,  39.62,  11.97,   3.08
11/05/2008 14:42:40, 3830, 706,  36.36,  10.98,   3.08
11/05/2008 14:42:40, 3830, 707,  37.71,  11.38,   3.05
11/05/2008 14:42:40, 3830, 708,  38.27,  11.56,   3.07
11/05/2008 14:42:40, 3830, 709,  39.64,  11.97,   3.08
11/05/2008 14:43:40, 3830, 706,  36.34,  10.98,   3.08
11/05/2008 14:43:40, 3830, 707,  37.69,  11.38,   3.05
11/05/2008 14:43:40, 3830, 708,  38.28,  11.56,   3.08
11/05/2008 14:43:40, 3830, 709,  39.64,  11.97,   3.08
11/05/2008 14:44:41, 3830, 706,  36.34,  10.98,   3.08
11/05/2008 14:44:41, 3830, 707,  37.71,  11.38,   3.05
11/05/2008 14:44:41, 3830, 708,  38.28,  11.56,   3.08
11/05/2008 14:44:41, 3830, 709,  39.65,  11.98,   3.08
11/05/2008 14:45:39, 3830, 706,  36.36,  10.98,   3.08
11/05/2008 14:45:39, 3830, 707,  37.73,  11.39,   3.05
11/05/2008 14:45:39, 3830, 708,  38.31,  11.57,   3.08
11/05/2008 14:45:39, 3830, 709,  39.66,  11.98,   3.08
11/05/2008 14:46:40, 3830, 706,  36.41,  11.00,   3.08
11/05/2008 14:46:40, 3830, 707,  37.77,  11.40,   3.05
11/05/2008 14:46:40, 3830, 708,  38.31,  11.57,   3.08
11/05/2008 14:46:40, 3830, 709,  39.69,  11.99,   3.08
11/05/2008 14:47:40, 3830, 706,  36.41,  11.00,   3.08
11/05/2008 14:47:40, 3830, 707,  37.79,  11.40,   3.05
11/05/2008 14:47:40, 3830, 708,  38.35,  11.58,   3.08
11/05/2008 14:47:40, 3830, 709,  39.71,  11.99,   3.08
11/05/2008 14:48:41, 3830, 706,  36.44,  11.01,   3.08
11/05/2008 14:48:41, 3830, 707,  37.82,  11.41,   3.05
11/05/2008 14:48:41, 3830, 708,  38.36,  11.59,   3.08
11/05/2008 14:48:41, 3830, 709,  39.74,  12.00,   3.08
11/05/2008 14:49:39, 3830, 706,  36.47,  11.02,   3.08
11/05/2008 14:49:39, 3830, 707,  37.85,  11.42,   3.05
11/05/2008 14:49:39, 3830, 708,  38.38,  11.59,   3.08
11/05/2008 14:49:39, 3830, 709,  39.77,  12.01,   3.08
11/05/2008 14:50:40, 3830, 706,  36.50,  11.03,   3.09
11/05/2008 14:50:40, 3830, 707,  37.89,  11.44,   3.05
11/05/2008 14:50:40, 3830, 708,  38.40,  11.60,   3.08
11/05/2008 14:50:40, 3830, 709,  39.79,  12.02,   3.09
11/05/2008 14:51:40, 3830, 706,  36.52,  11.03,   3.09
11/05/2008 14:51:40, 3830, 707,  37.92,  11.44,   3.06
11/05/2008 14:51:40, 3830, 708,  38.43,  11.61,   3.09
11/05/2008 14:51:40, 3830, 709,  39.81,  12.03,   3.09
11/05/2008 14:52:41, 3830, 706,  36.53,  11.04,   3.09
11/05/2008 14:52:41, 3830, 707,  37.96,  11.46,   3.06
11/05/2008 14:52:41, 3830, 708,  38.44,  11.61,   3.09
11/05/2008 14:52:41, 3830, 709,  39.83,  12.04,   3.09
11/05/2008 14:53:39, 3830, 706,  36.53,  11.04,   3.10
11/05/2008 14:53:39, 3830, 707,  37.96,  11.46,   3.06
11/05/2008 14:53:39, 3830, 708,  38.46,  11.62,   3.10
11/05/2008 14:53:39, 3830, 709,  39.86,  12.05,   3.10
11/05/2008 14:54:40, 3830, 706,  36.56,  11.05,   3.10
11/05/2008 14:54:40, 3830, 707,  38.01,  11.48,   3.07
11/05/2008 14:54:40, 3830, 708,  38.46,  11.63,   3.11
11/05/2008 14:54:40, 3830, 709,  39.89,  12.06,   3.11
11/05/2008 14:55:40, 3830, 706,  36.57,  11.05,   3.11
11/05/2008 14:55:40, 3830, 707,  38.01,  11.48,   3.08
11/05/2008 14:55:40, 3830, 708,  38.49,  11.63,   3.12
11/05/2008 14:55:40, 3830, 709,  39.90,  12.06,   3.12
11/05/2008 14:56:41, 3830, 706,  36.58,  11.06,   3.12
11/05/2008 14:56:41, 3830, 707,  38.03,  11.49,   3.09
11/05/2008 14:56:41, 3830, 708,  38.49,  11.64,   3.13
11/05/2008 14:56:41, 3830, 709,  39.92,  12.07,   3.13
11/05/2008 14:57:39, 3830, 706,  36.58,  11.06,   3.13
11/05/2008 14:57:39, 3830, 707,  38.04,  11.49,   3.10
11/05/2008 14:57:39, 3830, 708,  38.51,  11.65,   3.14
11/05/2008 14:57:39, 3830, 709,  39.93,  12.08,   3.14
11/05/2008 14:58:40, 3830, 706,  36.57,  11.06,   3.15
11/05/2008 14:58:40, 3830, 707,  38.06,  11.51,   3.11
11/05/2008 14:58:40, 3830, 708,  38.52,  11.66,   3.15
11/05/2008 14:58:40, 3830, 709,  39.95,  12.09,   3.15
11/05/2008 14:59:40, 3830, 706,  36.58,  11.07,   3.16
11/05/2008 14:59:40, 3830, 707,  38.08,  11.51,   3.12
11/05/2008 14:59:40, 3830, 708,  38.54,  11.66,   3.16
11/05/2008 14:59:40, 3830, 709,  39.97,  12.10,   3.16
11/05/2008 15:00:41, 3830, 706,  36.60,  11.08,   3.17
11/05/2008 15:00:41, 3830, 707,  38.11,  11.53,   3.13
11/05/2008 15:00:41, 3830, 708,  38.56,  11.67,   3.18
11/05/2008 15:00:41, 3830, 709,  39.99,  12.11,   3.17
11/05/2008 15:01:39, 3830, 706,  36.62,  11.09,   3.18
11/05/2008 15:01:39, 3830, 707,  38.12,  11.53,   3.15
11/05/2008 15:01:39, 3830, 708,  38.59,  11.69,   3.19
11/05/2008 15:01:39, 3830, 709,  40.01,  12.12,   3.19
11/05/2008 15:02:40, 3830, 706,  36.64,  11.10,   3.20
11/05/2008 15:02:40, 3830, 707,  38.15,  11.55,   3.16
11/05/2008 15:02:40, 3830, 708,  38.59,  11.69,   3.20
11/05/2008 15:02:40, 3830, 709,  40.04,  12.13,   3.20
11/05/2008 15:03:40, 3830, 706,  36.68,  11.12,   3.21
11/05/2008 15:03:40, 3830, 707,  38.17,  11.55,   3.18
11/05/2008 15:03:40, 3830, 708,  38.62,  11.70,   3.22
11/05/2008 15:03:40, 3830, 709,  40.07,  12.14,   3.22
11/05/2008 15:04:41, 3830, 706,  36.72,  11.13,   3.23
11/05/2008 15:04:41, 3830, 707,  38.22,  11.58,   3.19
11/05/2008 15:04:41, 3830, 708,  38.64,  11.72,   3.24
11/05/2008 15:04:41, 3830, 709,  40.09,  12.15,   3.23
11/05/2008 15:05:39, 3830, 706,  36.72,  11.14,   3.25
11/05/2008 15:05:39, 3830, 707,  38.23,  11.58,   3.21
11/05/2008 15:05:39, 3830, 708,  38.65,  11.72,   3.25
11/05/2008 15:05:39, 3830, 709,  40.11,  12.17,   3.25
11/05/2008 15:06:40, 3830, 706,  36.75,  11.15,   3.27
11/05/2008 15:06:40, 3830, 707,  38.25,  11.59,   3.23
11/05/2008 15:06:40, 3830, 708,  38.67,  11.74,   3.27
11/05/2008 15:06:40, 3830, 709,  40.14,  12.18,   3.27
11/05/2008 15:07:40, 3830, 706,  36.77,  11.16,   3.29
11/05/2008 15:07:40, 3830, 707,  38.27,  11.61,   3.24
11/05/2008 15:07:40, 3830, 708,  38.69,  11.75,   3.29
11/05/2008 15:07:40, 3830, 709,  40.15,  12.19,   3.29
11/05/2008 15:08:39, 3830, 706,  36.82,  11.18,   3.31
11/05/2008 15:08:39, 3830, 707,  38.29,  11.62,   3.26
11/05/2008 15:08:39, 3830, 708,  38.71,  11.76,   3.31
11/05/2008 15:08:39, 3830, 709,  40.18,  12.21,   3.31
11/05/2008 15:09:40, 3830, 706,  36.82,  11.19,   3.33
11/05/2008 15:09:40, 3830, 707,  38.30,  11.63,   3.29
11/05/2008 15:09:40, 3830, 708,  38.71,  11.77,   3.34
11/05/2008 15:09:40, 3830, 709,  40.20,  12.22,   3.34
11/05/2008 15:10:40, 3830, 706,  36.86,  11.21,   3.36
11/05/2008 15:10:40, 3830, 707,  38.33,  11.64,   3.31
11/05/2008 15:10:40, 3830, 708,  38.73,  11.78,   3.36
11/05/2008 15:10:40, 3830, 709,  40.23,  12.24,   3.36
11/05/2008 15:11:39, 3830, 706,  36.86,  11.22,   3.38
11/05/2008 15:11:39, 3830, 707,  38.36,  11.66,   3.34
11/05/2008 15:11:39, 3830, 708,  38.74,  11.79,   3.39
11/05/2008 15:11:39, 3830, 709,  40.23,  12.25,   3.39
11/05/2008 15:12:39, 3830, 706,  36.87,  11.23,   3.41
11/05/2008 15:12:40, 3830, 707,  38.39,  11.68,   3.36
11/05/2008 15:12:40, 3830, 708,  38.75,  11.80,   3.42
11/05/2008 15:12:40, 3830, 709,  40.24,  12.26,   3.42
11/05/2008 15:13:40, 3830, 706,  36.89,  11.24,   3.44
11/05/2008 15:13:40, 3830, 707,  38.40,  11.69,   3.40
11/05/2008 15:13:40, 3830, 708,  38.75,  11.81,   3.45
11/05/2008 15:13:40, 3830, 709,  40.26,  12.27,   3.45
11/05/2008 15:14:40, 3830, 706,  36.88,  11.25,   3.48
11/05/2008 15:14:40, 3830, 707,  38.40,  11.70,   3.43
11/05/2008 15:14:41, 3830, 708,  38.76,  11.83,   3.49
11/05/2008 15:14:41, 3830, 709,  40.26,  12.29,   3.49
11/05/2008 15:15:39, 3830, 706,  36.82,  11.24,   3.52
11/05/2008 15:15:39, 3830, 707,  38.39,  11.71,   3.47
11/05/2008 15:15:39, 3830, 708,  38.75,  11.83,   3.53
11/05/2008 15:15:39, 3830, 709,  40.26,  12.29,   3.53
11/05/2008 15:16:39, 3830, 706,  36.81,  11.25,   3.56
11/05/2008 15:16:40, 3830, 707,  38.39,  11.72,   3.51
11/05/2008 15:16:40, 3830, 708,  38.74,  11.84,   3.57
11/05/2008 15:16:40, 3830, 709,  40.27,  12.31,   3.57
11/05/2008 15:17:40, 3830, 706,  36.77,  11.25,   3.61
11/05/2008 15:17:40, 3830, 707,  38.34,  11.71,   3.55
11/05/2008 15:17:40, 3830, 708,  38.73,  11.85,   3.62
11/05/2008 15:17:40, 3830, 709,  40.25,  12.32,   3.62
11/05/2008 15:18:40, 3830, 706,  36.75,  11.26,   3.66
11/05/2008 15:18:40, 3830, 707,  38.33,  11.73,   3.60
11/05/2008 15:18:40, 3830, 708,  38.70,  11.86,   3.67
11/05/2008 15:18:41, 3830, 709,  40.24,  12.33,   3.67
11/05/2008 15:19:39, 3830, 706,  36.70,  11.26,   3.71
11/05/2008 15:19:39, 3830, 707,  38.31,  11.73,   3.65
11/05/2008 15:19:39, 3830, 708,  38.71,  11.88,   3.72
11/05/2008 15:19:39, 3830, 709,  40.23,  12.35,   3.72
11/05/2008 15:20:39, 3830, 706,  36.69,  11.27,   3.77
11/05/2008 15:20:39, 3830, 707,  38.29,  11.74,   3.70
11/05/2008 15:20:39, 3830, 708,  38.68,  11.88,   3.77
11/05/2008 15:20:40, 3830, 709,  40.22,  12.36,   3.78
11/05/2008 15:21:40, 3830, 706,  36.64,  11.27,   3.82
11/05/2008 15:21:40, 3830, 707,  38.24,  11.74,   3.75
11/05/2008 15:21:40, 3830, 708,  38.65,  11.89,   3.82
11/05/2008 15:21:40, 3830, 709,  40.19,  12.37,   3.83
11/05/2008 15:22:40, 3830, 706,  36.59,  11.27,   3.88
11/05/2008 15:22:40, 3830, 707,  38.22,  11.75,   3.81
11/05/2008 15:22:40, 3830, 708,  38.63,  11.90,   3.88
11/05/2008 15:22:41, 3830, 709,  40.16,  12.38,   3.89
11/05/2008 15:23:39, 3830, 706,  36.56,  11.28,   3.94
11/05/2008 15:23:39, 3830, 707,  38.18,  11.76,   3.86
11/05/2008 15:23:39, 3830, 708,  38.60,  11.91,   3.94
11/05/2008 15:23:39, 3830, 709,  40.13,  12.38,   3.95
11/05/2008 15:24:39, 3830, 706,  36.49,  11.28,   4.01
11/05/2008 15:24:39, 3830, 707,  38.18,  11.77,   3.92
11/05/2008 15:24:39, 3830, 708,  38.60,  11.92,   4.00
11/05/2008 15:24:40, 3830, 709,  40.12,  12.40,   4.01
11/05/2008 15:25:40, 3830, 706,  36.42,  11.27,   4.08
11/05/2008 15:25:40, 3830, 707,  38.15,  11.78,   3.99
11/05/2008 15:25:40, 3830, 708,  38.54,  11.93,   4.07
11/05/2008 15:25:40, 3830, 709,  40.07,  12.40,   4.08
11/05/2008 15:26:40, 3830, 706,  36.35,  11.27,   4.16
11/05/2008 15:26:40, 3830, 707,  38.14,  11.80,   4.06
11/05/2008 15:26:41, 3830, 708,  38.51,  11.94,   4.14
11/05/2008 15:26:41, 3830, 709,  40.04,  12.42,   4.16
11/05/2008 15:27:39, 3830, 706,  36.28,  11.27,   4.23
11/05/2008 15:27:39, 3830, 707,  38.05,  11.79,   4.14
11/05/2008 15:27:39, 3830, 708,  38.46,  11.95,   4.22
11/05/2008 15:27:39, 3830, 709,  40.01,  12.43,   4.23
11/05/2008 15:28:40, 3830, 706,  36.21,  11.27,   4.32
11/05/2008 15:28:40, 3830, 707,  38.01,  11.81,   4.22
11/05/2008 15:28:40, 3830, 708,  38.42,  11.96,   4.30
11/05/2008 15:28:40, 3830, 709,  39.95,  12.44,   4.32
11/05/2008 15:29:40, 3830, 706,  36.18,  11.29,   4.41
11/05/2008 15:29:40, 3830, 707,  37.94,  11.81,   4.30
11/05/2008 15:29:40, 3830, 708,  38.35,  11.96,   4.39
11/05/2008 15:29:40, 3830, 709,  39.88,  12.44,   4.40
11/05/2008 15:30:41, 3830, 706,  36.17,  11.31,   4.51
11/05/2008 15:30:41, 3830, 707,  37.91,  11.82,   4.39
11/05/2008 15:30:41, 3830, 708,  38.30,  11.97,   4.48
11/05/2008 15:30:41, 3830, 709,  39.85,  12.46,   4.50
11/05/2008 15:31:39, 3830, 706,  36.17,  11.34,   4.61
11/05/2008 15:31:39, 3830, 707,  37.86,  11.84,   4.49
11/05/2008 15:31:39, 3830, 708,  38.24,  11.98,   4.58
11/05/2008 15:31:39, 3830, 709,  39.79,  12.47,   4.60
11/05/2008 15:32:40, 3830, 706,  36.14,  11.36,   4.72
11/05/2008 15:32:40, 3830, 707,  37.84,  11.86,   4.58
11/05/2008 15:32:40, 3830, 708,  38.20,  12.00,   4.69
11/05/2008 15:32:40, 3830, 709,  39.74,  12.49,   4.71
11/05/2008 15:33:40, 3830, 706,  36.13,  11.39,   4.85
11/05/2008 15:33:40, 3830, 707,  37.75,  11.86,   4.70
11/05/2008 15:33:40, 3830, 708,  37.96,  11.98,   4.87
11/05/2008 15:33:40, 3830, 709,  39.64,  12.50,   4.86
11/05/2008 15:34:41, 3830, 706,  35.91,  11.37,   5.00
11/05/2008 15:34:41, 3830, 707,  37.54,  11.84,   4.87
11/05/2008 15:34:41, 3830, 708,  37.70,  11.94,   5.04
11/05/2008 15:34:41, 3830, 709,  39.40,  12.49,   5.06
11/05/2008 15:35:39, 3830, 706,  35.74,  11.36,   5.17
11/05/2008 15:35:39, 3830, 707,  37.29,  11.82,   5.06
11/05/2008 15:35:39, 3830, 708,  37.45,  11.92,   5.24
11/05/2008 15:35:39, 3830, 709,  39.12,  12.46,   5.28
11/05/2008 15:36:40, 3830, 706,  35.49,  11.33,   5.37
11/05/2008 15:36:40, 3830, 707,  37.04,  11.81,   5.29
11/05/2008 15:36:40, 3830, 708,  37.19,  11.90,   5.47
11/05/2008 15:36:40, 3830, 709,  38.81,  12.44,   5.54
11/05/2008 15:37:40, 3830, 706,  34.98,  11.25,   5.67
11/05/2008 15:37:40, 3830, 707,  36.54,  11.73,   5.62
11/05/2008 15:37:40, 3830, 708,  36.85,  11.88,   5.77
11/05/2008 15:37:40, 3830, 709,  38.29,  12.38,   5.90
11/05/2008 15:38:39, 3830, 706,  34.73,  11.22,   5.86
11/05/2008 15:38:39, 3830, 707,  36.26,  11.70,   5.84
11/05/2008 15:38:39, 3830, 708,  36.55,  11.83,   5.95
11/05/2008 15:38:39, 3830, 709,  38.15,  12.39,   6.10
11/05/2008 15:39:40, 3830, 706,  34.47,  11.18,   6.04
11/05/2008 15:39:40, 3830, 707,  36.04,  11.69,   6.05
11/05/2008 15:39:40, 3830, 708,  36.35,  11.82,   6.13
11/05/2008 15:39:40, 3830, 709,  37.90,  12.37,   6.31
11/05/2008 15:40:40, 3830, 706,  34.19,  11.15,   6.24
11/05/2008 15:40:40, 3830, 707,  35.82,  11.68,   6.25
11/05/2008 15:40:40, 3830, 708,  36.12,  11.79,   6.31
11/05/2008 15:40:40, 3830, 709,  37.68,  12.36,   6.50
11/05/2008 15:41:39, 3830, 706,  34.14,  11.17,   6.41
11/05/2008 15:41:39, 3830, 707,  35.73,  11.70,   6.43
11/05/2008 15:41:39, 3830, 708,  36.07,  11.82,   6.46
11/05/2008 15:41:39, 3830, 709,  37.60,  12.37,   6.64
11/05/2008 15:42:40, 3830, 706,  33.89,  11.13,   6.57
11/05/2008 15:42:40, 3830, 707,  35.46,  11.67,   6.64
11/05/2008 15:42:40, 3830, 708,  35.78,  11.76,   6.62
11/05/2008 15:42:40, 3830, 709,  37.50,  12.37,   6.77
11/05/2008 15:43:40, 3830, 706,  33.92,  11.18,   6.71
11/05/2008 15:43:40, 3830, 707,  35.43,  11.70,   6.82
11/05/2008 15:43:40, 3830, 708,  35.77,  11.80,   6.77
11/05/2008 15:43:40, 3830, 709,  37.42,  12.39,   6.90
11/05/2008 15:44:41, 3830, 706,  33.63,  11.12,   6.85
11/05/2008 15:44:41, 3830, 707,  35.16,  11.66,   6.98
11/05/2008 15:44:41, 3830, 708,  35.48,  11.74,   6.91
11/05/2008 15:44:41, 3830, 709,  37.33,  12.39,   7.02
11/05/2008 15:45:39, 3830, 706,  33.73,  11.19,   6.98
11/05/2008 15:45:39, 3830, 707,  35.14,  11.69,   7.13
11/05/2008 15:45:39, 3830, 708,  35.55,  11.80,   7.04
11/05/2008 15:45:39, 3830, 709,  37.29,  12.41,   7.13
11/05/2008 15:46:40, 3830, 706,  33.49,  11.14,   7.11
11/05/2008 15:46:40, 3830, 707,  34.93,  11.66,   7.27
11/05/2008 15:46:40, 3830, 708,  35.58,  11.84,   7.15
11/05/2008 15:46:40, 3830, 709,  37.19,  12.40,   7.23
11/05/2008 15:47:40, 3830, 706,  33.51,  11.18,   7.23
11/05/2008 15:47:40, 3830, 707,  34.74,  11.62,   7.38
11/05/2008 15:47:40, 3830, 708,  35.90,  11.98,   7.27
11/05/2008 15:47:40, 3830, 709,  37.18,  12.43,   7.33
11/05/2008 15:48:39, 3830, 706,  33.32,  11.14,   7.34
11/05/2008 15:48:39, 3830, 707,  35.49,  11.90,   7.45
11/05/2008 15:48:39, 3830, 708,  37.08,  12.41,   7.37
11/05/2008 15:48:39, 3830, 709,  37.09,  12.43,   7.42
11/05/2008 15:49:40, 3830, 706,  33.59,  11.25,   7.44
11/05/2008 15:49:40, 3830, 707,  35.98,  12.08,   7.52
11/05/2008 15:49:40, 3830, 708,  37.66,  12.62,   7.46
11/05/2008 15:49:40, 3830, 709,  37.13,  12.46,   7.51
11/05/2008 15:50:40, 3830, 706,  33.32,  11.19,   7.54
11/05/2008 15:50:40, 3830, 707,  37.10,  12.47,   7.59
11/05/2008 15:50:40, 3830, 708,  38.79,  13.03,   7.55
11/05/2008 15:50:40, 3830, 709,  37.31,  12.55,   7.61
11/05/2008 15:51:39, 3830, 706,  33.43,  11.25,   7.63
11/05/2008 15:51:39, 3830, 707,  37.72,  12.70,   7.66
11/05/2008 15:51:39, 3830, 708,  39.33,  13.23,   7.62
11/05/2008 15:51:39, 3830, 709,  37.81,  12.74,   7.69
11/05/2008 15:52:39, 3830, 706,  33.11,  11.17,   7.74
11/05/2008 15:52:40, 3830, 707,  39.19,  13.21,   7.71
11/05/2008 15:52:40, 3830, 708,  40.42,  13.62,   7.69
11/05/2008 15:52:40, 3830, 709,  38.31,  12.94,   7.79
11/05/2008 15:53:40, 3830, 706,  34.05,  11.51,   7.82
11/05/2008 15:53:40, 3830, 707,  39.87,  13.46,   7.78
11/05/2008 15:53:40, 3830, 708,  41.02,  13.84,   7.75
11/05/2008 15:53:40, 3830, 709,  39.04,  13.20,   7.84
11/05/2008 15:54:41, 3830, 706,  34.33,  11.62,   7.89
11/05/2008 15:54:41, 3830, 707,  41.44,  14.02,   7.85
11/05/2008 15:54:41, 3830, 708,  42.12,  14.24,   7.82
11/05/2008 15:54:41, 3830, 709,  39.52,  13.39,   7.91
11/10/2008 10:42:00, 3830, 706, 223.33,  98.84,  21.13
11/10/2008 10:42:00, 3830, 707, 229.76, 101.95,  21.27
11/10/2008 10:42:00, 3830, 708, 232.32, 102.61,  21.01
11/10/2008 10:42:00, 3830, 709, 224.00,  98.94,  21.02
11/10/2008 10:43:00, 3830, 706, 223.08,  98.76,  21.14
11/10/2008 10:43:00, 3830, 707, 229.67, 101.95,  21.29
11/10/2008 10:43:00, 3830, 708, 232.27, 102.62,  21.03
11/10/2008 10:43:00, 3830, 709, 223.69,  98.84,  21.04
11/10/2008 10:44:00, 3830, 706, 222.90,  98.71,  21.16
11/10/2008 10:44:00, 3830, 707, 229.50, 101.91,  21.31
11/10/2008 10:44:00, 3830, 708, 232.16, 102.61,  21.05
11/10/2008 10:44:01, 3830, 709, 223.51,  98.79,  21.06