type oxy.txt
12/15/2008 09:52:16, 13, 10368,   0.00,   0.00,   0.00
12/15/2008 09:52:16, 13, 10472,   0.00,   0.00,   0.00
12/15/2008 09:52:16, 3830, 706, 265.61,  93.11,   9.44
12/15/2008 09:52:17, 3830, 707, 272.44,  95.51,   9.44
12/15/2008 09:53:16, 3830, 706, 265.63,  93.25,   9.50
12/15/2008 09:53:16, 3830, 707, 272.28,  95.55,   9.49
12/15/2008 09:53:16, 3830, 708, 275.67,  96.82,   9.52
12/15/2008 09:53:16, 3830, 709, 266.36,  93.28,   9.39
12/15/2008 09:54:16, 3830, 706, 264.49,  93.23,   9.69
12/15/2008 09:54:16, 3830, 707, 271.97,  95.57,   9.55
12/15/2008 09:54:16, 3830, 708, 275.42,  96.83,   9.57
12/15/2008 09:54:16, 3830, 709, 266.20,  93.31,   9.44
12/15/2008 09:55:17, 3830, 706, 264.27,  93.28,   9.75
12/15/2008 09:55:17, 3830, 707, 271.61,  95.54,   9.60
12/15/2008 09:55:17, 3830, 708, 275.24,  96.86,   9.61
12/15/2008 09:55:17, 3830, 709, 265.95,  93.29,   9.47
12/15/2008 09:56:17, 3830, 706, 264.28,  93.33,   9.78
12/15/2008 09:56:17, 3830, 707, 271.31,  95.54,   9.64
12/15/2008 09:56:17, 3830, 708, 275.05,  96.88,   9.65
12/15/2008 09:56:17, 3830, 709, 265.87,  93.34,   9.50
12/15/2008 09:57:16, 3830, 706, 263.55,  93.21,   9.84
12/15/2008 09:57:16, 3830, 707, 270.98,  95.54,   9.70
12/15/2008 09:57:16, 3830, 708, 274.79,  96.88,   9.70
12/15/2008 09:57:17, 3830, 709, 265.66,  93.34,   9.54
12/15/2008 09:58:17, 3830, 706, 263.47,  93.26,   9.88
12/15/2008 09:58:17, 3830, 707, 270.80,  95.60,   9.76
12/15/2008 09:58:17, 3830, 708, 274.61,  96.92,   9.75
12/15/2008 09:58:17, 3830, 709, 265.54,  93.37,   9.58
12/15/2008 09:59:17, 3830, 706, 263.32,  93.28,   9.92
12/15/2008 09:59:17, 3830, 707, 270.40,  95.61,   9.83
12/15/2008 09:59:17, 3830, 708, 274.36,  96.95,   9.80
12/15/2008 09:59:17, 3830, 709, 265.32,  93.38,   9.62
12/15/2008 10:00:16, 3830, 706, 263.20,  93.30,   9.95
12/15/2008 10:00:16, 3830, 707, 270.01,  95.59,   9.89
12/15/2008 10:00:16, 3830, 708, 274.14,  96.97,   9.85
12/15/2008 10:00:16, 3830, 709, 265.21,  93.41,   9.65
12/15/2008 10:01:16, 3830, 706, 263.04,  93.31,   9.98
12/15/2008 10:01:16, 3830, 707, 269.70,  95.58,   9.94
12/15/2008 10:01:17, 3830, 708, 273.98,  97.01,   9.89
12/15/2008 10:01:17, 3830, 709, 265.03,  93.41,   9.68
12/15/2008 10:02:17, 3830, 706, 262.95,  93.31,   9.99
12/15/2008 10:02:17, 3830, 707, 269.38,  95.56,   9.98
12/15/2008 10:02:17, 3830, 708, 273.77,  97.00,   9.92
12/15/2008 10:02:17, 3830, 709, 264.92,  93.42,   9.71
12/15/2008 10:03:17, 3830, 706, 262.90,  93.34,  10.02
12/15/2008 10:03:17, 3830, 707, 269.18,  95.58,  10.02
12/15/2008 10:03:17, 3830, 708, 273.65,  97.02,   9.95
12/15/2008 10:03:17, 3830, 709, 264.84,  93.44,   9.73
12/15/2008 10:04:16, 3830, 706, 262.80,  93.35,  10.04
12/15/2008 10:04:16, 3830, 707, 269.00,  95.59,  10.06
12/15/2008 10:04:16, 3830, 708, 273.58,  97.05,   9.98
12/15/2008 10:04:16, 3830, 709, 264.78,  93.47,   9.76
12/15/2008 10:05:17, 3830, 706, 262.64,  93.35,  10.07
12/15/2008 10:05:17, 3830, 707, 268.79,  95.58,  10.09
12/15/2008 10:05:17, 3830, 708, 273.43,  97.05,  10.00
12/15/2008 10:05:17, 3830, 709, 264.66,  93.49,   9.79
12/15/2008 10:06:17, 3830, 706, 262.11,  93.31,  10.14
12/15/2008 10:06:17, 3830, 707, 268.77,  95.62,  10.11
12/15/2008 10:06:17, 3830, 708, 273.32,  97.08,  10.04
12/15/2008 10:06:17, 3830, 709, 264.58,  93.57,   9.84
12/15/2008 10:07:16, 3830, 706, 261.90,  93.29,  10.17
12/15/2008 10:07:16, 3830, 707, 268.64,  95.62,  10.14
12/15/2008 10:07:16, 3830, 708, 273.21,  97.09,  10.06
12/15/2008 10:07:16, 3830, 709, 264.38,  93.55,   9.87
12/15/2008 10:08:17, 3830, 706, 261.84,  93.30,  10.18
12/15/2008 10:08:17, 3830, 707, 268.61,  95.66,  10.16
12/15/2008 10:08:17, 3830, 708, 273.08,  97.11,  10.09
12/15/2008 10:08:17, 3830, 709, 264.32,  93.58,   9.89
12/15/2008 10:09:17, 3830, 706, 261.84,  93.33,  10.20
12/15/2008 10:09:17, 3830, 707, 268.32,  95.62,  10.19
12/15/2008 10:09:17, 3830, 708, 272.96,  97.12,  10.12
12/15/2008 10:09:17, 3830, 709, 263.45,  93.32,   9.91
12/15/2008 10:10:16, 3830, 706, 261.85,  93.40,  10.23
12/15/2008 10:10:16, 3830, 707, 268.25,  95.73,  10.25
12/15/2008 10:10:16, 3830, 708, 272.77,  97.20,  10.19
12/15/2008 10:10:16, 3830, 709, 263.39,  93.38,   9.95
12/15/2008 10:11:17, 3830, 706, 261.84,  93.50,  10.28
12/15/2008 10:11:17, 3830, 707, 267.52,  95.68,  10.35
12/15/2008 10:11:17, 3830, 708, 270.00,  96.57,  10.36
12/15/2008 10:11:17, 3830, 709, 263.21,  93.44,  10.01
12/15/2008 10:12:17, 3830, 706, 261.75,  93.61,  10.35
12/15/2008 10:12:17, 3830, 707, 267.31,  95.93,  10.51
12/15/2008 10:12:17, 3830, 708, 270.05,  97.15,  10.63
12/15/2008 10:12:17, 3830, 709, 263.25,  93.61,  10.09
12/15/2008 10:13:16, 3830, 706, 263.29,  94.36,  10.45
12/15/2008 10:13:16, 3830, 707, 266.43,  96.04,  10.72
12/15/2008 10:13:16, 3830, 708, 269.44,  97.52,  10.91
12/15/2008 10:13:16, 3830, 709, 263.22,  93.81,  10.20
12/15/2008 10:14:16, 3830, 706, 263.57,  94.81,  10.62
12/15/2008 10:14:16, 3830, 707, 264.70,  95.96,  10.98
12/15/2008 10:14:16, 3830, 708, 267.90,  97.58,  11.21
12/15/2008 10:14:16, 3830, 709, 262.62,  93.85,  10.32
12/15/2008 10:15:17, 3830, 706, 261.77,  94.61,  10.84
12/15/2008 10:15:17, 3830, 707, 263.46,  96.05,  11.24
12/15/2008 10:15:17, 3830, 708, 266.81,  97.81,  11.50
12/15/2008 10:15:17, 3830, 709, 262.15,  93.95,  10.45
12/15/2008 10:16:17, 3830, 706, 246.98,  89.39,  10.91
12/15/2008 10:16:17, 3830, 707, 249.33,  91.22,  11.41
12/15/2008 10:16:17, 3830, 708, 245.48,  90.39,  11.72
12/15/2008 10:16:17, 3830, 709, 252.07,  90.64,  10.61
12/15/2008 10:17:16, 3830, 706, 244.03,  88.63,  11.07
12/15/2008 10:17:16, 3830, 707, 245.37,  90.05,  11.56
12/15/2008 10:17:16, 3830, 708, 244.43,  90.06,  11.75
12/15/2008 10:17:16, 3830, 709, 245.65,  88.94,  10.92
12/15/2008 10:18:16, 3830, 706, 242.25,  88.22,  11.19
12/15/2008 10:18:16, 3830, 707, 243.88,  89.69,  11.66
12/15/2008 10:18:16, 3830, 708, 243.53,  89.81,  11.79
12/15/2008 10:18:17, 3830, 709, 242.87,  88.39,  11.16
12/15/2008 10:19:17, 3830, 706, 241.24,  88.05,  11.30
12/15/2008 10:19:17, 3830, 707, 243.23,  89.60,  11.74
12/15/2008 10:19:17, 3830, 708, 242.60,  89.54,  11.83
12/15/2008 10:19:17, 3830, 709, 241.22,  88.11,  11.33
12/15/2008 10:20:17, 3830, 706, 240.37,  87.94,  11.41
12/15/2008 10:20:17, 3830, 707, 242.62,  89.52,  11.81
12/15/2008 10:20:17, 3830, 708, 242.05,  89.46,  11.89
12/15/2008 10:20:17, 3830, 709, 239.87,  87.90,  11.49
12/15/2008 10:21:16, 3830, 706, 239.47,  87.80,  11.51
12/15/2008 10:21:16, 3830, 707, 242.28,  89.50,  11.87
12/15/2008 10:21:16, 3830, 708, 242.22,  89.61,  11.94
12/15/2008 10:21:16, 3830, 709, 238.84,  87.74,  11.61
12/15/2008 10:22:16, 3830, 706, 238.82,  87.72,  11.60
12/15/2008 10:22:16, 3830, 707, 241.88,  89.46,  11.93
12/15/2008 10:22:16, 3830, 708, 242.14,  89.65,  11.97
12/15/2008 10:22:17, 3830, 709, 238.05,  87.62,  11.69
12/15/2008 10:23:17, 3830, 706, 235.14,  86.52,  11.68
12/15/2008 10:23:17, 3830, 707, 238.05,  88.15,  11.98
12/15/2008 10:23:17, 3830, 708, 239.60,  88.81,  12.03
12/15/2008 10:23:17, 3830, 709, 234.83,  86.62,  11.80
12/15/2008 10:24:16, 3830, 706, 196.75,  72.52,  11.76
12/15/2008 10:24:16, 3830, 707, 196.46,  72.81,  12.02
12/15/2008 10:24:16, 3830, 708, 197.56,  73.29,  12.07
12/15/2008 10:24:16, 3830, 709, 200.84,  74.21,  11.88
12/15/2008 10:25:17, 3830, 706, 172.10,  63.45,  11.77
12/15/2008 10:25:17, 3830, 707, 172.89,  64.04,  11.99
12/15/2008 10:25:17, 3830, 708, 174.82,  64.82,  12.04
12/15/2008 10:25:17, 3830, 709, 174.76,  64.57,  11.88
12/15/2008 10:26:17, 3830, 706, 145.69,  53.63,  11.70
12/15/2008 10:26:17, 3830, 707, 146.89,  54.26,  11.87
12/15/2008 10:26:17, 3830, 708, 140.73,  52.09,  11.96
12/15/2008 10:26:17, 3830, 709, 146.60,  54.08,  11.80
12/15/2008 10:27:16, 3830, 706, 127.72,  46.89,  11.58
12/15/2008 10:27:16, 3830, 707, 130.41,  48.00,  11.70
12/15/2008 10:27:16, 3830, 708, 119.67,  44.13,  11.79
12/15/2008 10:27:17, 3830, 709, 125.81,  46.26,  11.65
12/15/2008 10:28:17, 3830, 706, 109.04,  39.92,  11.44
12/15/2008 10:28:17, 3830, 707, 112.67,  41.33,  11.54
12/15/2008 10:28:17, 3830, 708, 103.86,  38.16,  11.61
12/15/2008 10:28:17, 3830, 709, 108.21,  39.65,  11.49
12/15/2008 10:29:17, 3830, 706,  91.51,  33.39,  11.29
12/15/2008 10:29:17, 3830, 707,  90.55,  33.07,  11.34
12/15/2008 10:29:17, 3830, 708,  92.10,  33.72,  11.45
12/15/2008 10:29:17, 3830, 709,  93.42,  34.12,  11.34
12/15/2008 10:30:16, 3830, 706,  74.51,  27.09,  11.12
12/15/2008 10:30:16, 3830, 707,  72.28,  26.28,  11.13
12/15/2008 10:30:16, 3830, 708,  75.06,  27.38,  11.28
12/15/2008 10:30:16, 3830, 709,  76.93,  28.00,  11.18
12/15/2008 10:31:16, 3830, 706,  67.64,  24.51,  10.97
12/15/2008 10:31:16, 3830, 707,  64.30,  23.27,  10.90
12/15/2008 10:31:17, 3830, 708,  68.55,  24.92,  11.12
12/15/2008 10:31:17, 3830, 709,  68.22,  24.75,  11.02
12/15/2008 10:32:17, 3830, 706,  62.78,  22.67,  10.80
12/15/2008 10:32:17, 3830, 707,  59.92,  21.58,  10.68
12/15/2008 10:32:17, 3830, 708,  63.55,  23.01,  10.93
12/15/2008 10:32:17, 3830, 709,  61.82,  22.35,  10.87
12/15/2008 10:33:17, 3830, 706,  64.13,  23.06,  10.62
12/15/2008 10:33:17, 3830, 707,  62.00,  22.21,  10.44
12/15/2008 10:33:17, 3830, 708,  62.14,  22.41,  10.74
12/15/2008 10:33:17, 3830, 709,  62.84,  22.63,  10.67
12/15/2008 10:34:16, 3830, 706,  57.60,  20.64,  10.44
12/15/2008 10:34:16, 3830, 707,  55.32,  19.73,  10.24
12/15/2008 10:34:16, 3830, 708,  55.05,  19.76,  10.52
12/15/2008 10:34:16, 3830, 709,  56.88,  20.39,  10.48
12/15/2008 10:35:17, 3830, 706,  56.87,  20.31,  10.29
12/15/2008 10:35:17, 3830, 707,  52.57,  18.69,  10.08
12/15/2008 10:35:17, 3830, 708,  53.83,  19.25,  10.37
12/15/2008 10:35:17, 3830, 709,  53.89,  19.26,  10.33
12/15/2008 10:36:17, 3830, 706,  56.28,  20.04,  10.15
12/15/2008 10:36:17, 3830, 707,  51.59,  18.28,   9.94
12/15/2008 10:36:17, 3830, 708,  53.50,  19.08,  10.23
12/15/2008 10:36:17, 3830, 709,  53.02,  18.89,  10.19
12/15/2008 10:37:16, 3830, 706,  56.55,  20.08,  10.03
12/15/2008 10:37:16, 3830, 707,  53.04,  18.74,   9.82
12/15/2008 10:37:16, 3830, 708,  54.65,  19.44,  10.11
12/15/2008 10:37:16, 3830, 709,  53.81,  19.13,  10.07
12/15/2008 10:38:17, 3830, 706,  60.07,  21.28,   9.91
12/15/2008 10:38:17, 3830, 707,  56.45,  19.90,   9.70
12/15/2008 10:38:17, 3830, 708,  57.94,  20.55,   9.98
12/15/2008 10:38:17, 3830, 709,  56.21,  19.93,   9.96
12/15/2008 10:39:17, 3830, 706,  58.85,  20.80,   9.81
12/15/2008 10:39:17, 3830, 707,  55.67,  19.58,   9.60
12/15/2008 10:39:17, 3830, 708,  58.74,  20.78,   9.87
12/15/2008 10:39:17, 3830, 709,  56.66,  20.04,   9.85
12/15/2008 10:40:16, 3830, 706,  59.26,  20.89,   9.71
12/15/2008 10:40:16, 3830, 707,  56.09,  19.69,   9.50
12/15/2008 10:40:16, 3830, 708,  59.63,  21.05,   9.76
12/15/2008 10:40:16, 3830, 709,  56.96,  20.10,   9.75
12/15/2008 10:41:16, 3830, 706,  62.39,  21.95,   9.62
12/15/2008 10:41:16, 3830, 707,  56.53,  19.80,   9.41
12/15/2008 10:41:16, 3830, 708,  59.48,  20.95,   9.66
12/15/2008 10:41:17, 3830, 709,  56.61,  19.94,   9.66
12/15/2008 10:42:17, 3830, 706,  59.46,  20.88,   9.52
12/15/2008 10:42:17, 3830, 707,  54.04,  18.89,   9.32
12/15/2008 10:42:17, 3830, 708,  60.78,  21.36,   9.56
12/15/2008 10:42:17, 3830, 709,  55.45,  19.49,   9.56
12/15/2008 10:43:17, 3830, 706,  58.49,  20.50,   9.43
12/15/2008 10:43:17, 3830, 707,  52.75,  18.41,   9.23
12/15/2008 10:43:17, 3830, 708,  57.11,  20.03,   9.47
12/15/2008 10:43:17, 3830, 709,  54.42,  19.09,   9.47
12/15/2008 10:44:16, 3830, 706,  55.51,  19.42,   9.35
12/15/2008 10:44:16, 3830, 707,  52.03,  18.12,   9.16
12/15/2008 10:44:17, 3830, 708,  53.59,  18.76,   9.38
12/15/2008 10:44:17, 3830, 709,  52.59,  18.41,   9.39
12/15/2008 10:45:17, 3830, 706,  51.56,  18.00,   9.27
12/15/2008 10:45:17, 3830, 707,  49.56,  17.23,   9.07
12/15/2008 10:45:17, 3830, 708,  49.85,  17.41,   9.28
12/15/2008 10:45:17, 3830, 709,  49.60,  17.33,   9.30
12/15/2008 10:46:17, 3830, 706,  51.65,  18.00,   9.19
12/15/2008 10:46:17, 3830, 707,  47.89,  16.62,   9.00
12/15/2008 10:46:17, 3830, 708,  49.16,  17.14,   9.19
12/15/2008 10:46:17, 3830, 709,  49.14,  17.14,   9.22
12/15/2008 10:47:16, 3830, 706,  51.77,  18.02,   9.12
12/15/2008 10:47:16, 3830, 707,  47.72,  16.54,   8.93
12/15/2008 10:47:16, 3830, 708,  49.38,  17.18,   9.12
12/15/2008 10:47:16, 3830, 709,  49.38,  17.20,   9.15
12/15/2008 10:48:17, 3830, 706,  52.12,  18.11,   9.05
12/15/2008 10:48:17, 3830, 707,  47.59,  16.47,   8.87
12/15/2008 10:48:17, 3830, 708,  49.92,  17.35,   9.05
12/15/2008 10:48:17, 3830, 709,  50.18,  17.45,   9.08
12/15/2008 10:49:17, 3830, 706,  52.98,  18.38,   8.99
12/15/2008 10:49:17, 3830, 707,  48.49,  16.76,   8.80
12/15/2008 10:49:17, 3830, 708,  50.18,  17.41,   8.99
12/15/2008 10:49:17, 3830, 709,  50.77,  17.63,   9.01
12/15/2008 10:50:17, 3830, 706,  54.59,  18.92,   8.93
12/15/2008 10:50:17, 3830, 707,  48.81,  16.85,   8.75
12/15/2008 10:50:17, 3830, 708,  51.16,  17.73,   8.92
12/15/2008 10:50:17, 3830, 709,  50.61,  17.55,   8.95
12/15/2008 10:51:16, 3830, 706,  54.22,  18.77,   8.87
12/15/2008 10:51:16, 3830, 707,  48.31,  16.66,   8.71
12/15/2008 10:51:16, 3830, 708,  55.61,  19.25,   8.86
12/15/2008 10:51:16, 3830, 709,  49.94,  17.30,   8.90
12/15/2008 10:52:16, 3830, 706,  53.38,  18.45,   8.81
12/15/2008 10:52:17, 3830, 707,  48.00,  16.53,   8.66
12/15/2008 10:52:17, 3830, 708,  53.85,  18.61,   8.80
12/15/2008 10:52:17, 3830, 709,  49.51,  17.13,   8.85
12/15/2008 10:53:17, 3830, 706,  54.06,  18.66,   8.76
12/15/2008 10:53:17, 3830, 707,  47.41,  16.31,   8.61
12/15/2008 10:53:17, 3830, 708,  53.93,  18.62,   8.74
12/15/2008 10:53:17, 3830, 709,  48.59,  16.79,   8.79
12/15/2008 10:54:16, 3830, 706,  52.94,  18.26,   8.71
12/15/2008 10:54:16, 3830, 707,  47.45,  16.31,   8.56
12/15/2008 10:54:16, 3830, 708,  52.40,  18.06,   8.69
12/15/2008 10:54:16, 3830, 709,  48.20,  16.64,   8.74
12/15/2008 10:55:17, 3830, 706,  53.79,  18.53,   8.66
12/15/2008 10:55:17, 3830, 707,  47.42,  16.28,   8.52
12/15/2008 10:55:17, 3830, 708,  53.16,  18.31,   8.64
12/15/2008 10:55:17, 3830, 709,  48.31,  16.65,   8.69
12/15/2008 10:56:17, 3830, 706,  54.63,  18.80,   8.61
12/15/2008 10:56:17, 3830, 707,  47.62,  16.34,   8.47
12/15/2008 10:56:17, 3830, 708,  51.62,  17.75,   8.59
12/15/2008 10:56:17, 3830, 709,  48.17,  16.59,   8.65
12/15/2008 10:57:16, 3830, 706,  54.68,  18.80,   8.57
12/15/2008 10:57:16, 3830, 707,  47.35,  16.23,   8.44
12/15/2008 10:57:16, 3830, 708,  52.65,  18.09,   8.54
12/15/2008 10:57:17, 3830, 709,  47.83,  16.46,   8.60
12/15/2008 10:58:17, 3830, 706,  52.19,  17.92,   8.52
12/15/2008 10:58:17, 3830, 707,  46.91,  16.06,   8.40
12/15/2008 10:58:17, 3830, 708,  55.80,  19.15,   8.50
12/15/2008 10:58:17, 3830, 709,  48.32,  16.61,   8.56
12/15/2008 10:59:17, 3830, 706,  52.11,  17.88,   8.48
12/15/2008 10:59:17, 3830, 707,  47.13,  16.13,   8.36
12/15/2008 10:59:17, 3830, 708,  52.66,  18.06,   8.45
12/15/2008 10:59:17, 3830, 709,  48.27,  16.58,   8.52
12/15/2008 11:00:16, 3830, 706,  50.72,  17.39,   8.44
12/15/2008 11:00:16, 3830, 707,  47.19,  16.13,   8.32
12/15/2008 11:00:16, 3830, 708,  51.80,  17.75,   8.41
12/15/2008 11:00:16, 3830, 709,  47.65,  16.35,   8.48
12/15/2008 11:01:17, 3830, 706,  50.58,  17.32,   8.40
12/15/2008 11:01:17, 3830, 707,  45.74,  15.63,   8.29
12/15/2008 11:01:17, 3830, 708,  47.75,  16.34,   8.36
12/15/2008 11:01:17, 3830, 709,  46.19,  15.83,   8.44
12/15/2008 11:02:17, 3830, 706,  50.76,  17.37,   8.36
12/15/2008 11:02:17, 3830, 707,  43.72,  14.92,   8.25
12/15/2008 11:02:17, 3830, 708,  46.97,  16.06,   8.32
12/15/2008 11:02:17, 3830, 709,  44.68,  15.30,   8.40
12/15/2008 11:03:17, 3830, 706,  48.66,  16.63,   8.32
12/15/2008 11:03:17, 3830, 707,  43.28,  14.76,   8.21
12/15/2008 11:03:17, 3830, 708,  47.12,  16.09,   8.28
12/15/2008 11:03:17, 3830, 709,  44.05,  15.07,   8.36
12/15/2008 11:04:16, 3830, 706,  47.74,  16.30,   8.28
12/15/2008 11:04:16, 3830, 707,  42.97,  14.64,   8.18
12/15/2008 11:04:16, 3830, 708,  47.01,  16.04,   8.24
12/15/2008 11:04:16, 3830, 709,  44.10,  15.08,   8.33
12/15/2008 11:05:17, 3830, 706,  48.27,  16.47,   8.24
12/15/2008 11:05:17, 3830, 707,  42.89,  14.60,   8.14
12/15/2008 11:05:17, 3830, 708,  49.56,  16.90,   8.20
12/15/2008 11:05:17, 3830, 709,  43.59,  14.89,   8.29
12/15/2008 11:06:17, 3830, 706,  47.43,  16.17,   8.21
12/15/2008 11:06:17, 3830, 707,  42.80,  14.56,   8.11
12/15/2008 11:06:17, 3830, 708,  46.47,  15.83,   8.16
12/15/2008 11:06:17, 3830, 709,  43.69,  14.92,   8.26
12/15/2008 11:07:17, 3830, 706,  46.25,  15.76,   8.17
12/15/2008 11:07:17, 3830, 707,  42.81,  14.56,   8.08
12/15/2008 11:07:17, 3830, 708,  44.95,  15.30,   8.13
12/15/2008 11:07:17, 3830, 709,  43.49,  14.84,   8.23
12/15/2008 11:08:16, 3830, 706,  47.67,  16.23,   8.14
12/15/2008 11:08:16, 3830, 707,  42.70,  14.51,   8.06
12/15/2008 11:08:16, 3830, 708,  44.66,  15.19,   8.10
12/15/2008 11:08:16, 3830, 709,  43.27,  14.75,   8.20
12/15/2008 11:09:17, 3830, 706,  46.20,  15.72,   8.11
12/15/2008 11:09:17, 3830, 707,  42.11,  14.30,   8.02
12/15/2008 11:09:17, 3830, 708,  45.15,  15.35,   8.06
12/15/2008 11:09:17, 3830, 709,  43.14,  14.70,   8.17
12/15/2008 11:10:17, 3830, 706,  45.43,  15.45,   8.08
12/15/2008 11:10:17, 3830, 707,  41.88,  14.21,   7.99
12/15/2008 11:10:17, 3830, 708,  46.48,  15.79,   8.03
12/15/2008 11:10:17, 3830, 709,  42.64,  14.52,   8.13
12/15/2008 11:11:16, 3830, 706,  44.83,  15.23,   8.05
12/15/2008 11:11:16, 3830, 707,  41.74,  14.15,   7.96
12/15/2008 11:11:16, 3830, 708,  44.21,  15.00,   7.99
12/15/2008 11:11:16, 3830, 709,  42.41,  14.43,   8.10
12/15/2008 11:12:17, 3830, 706,  44.28,  15.03,   8.01
12/15/2008 11:12:17, 3830, 707,  41.30,  13.99,   7.93
12/15/2008 11:12:17, 3830, 708,  42.83,  14.52,   7.96
12/15/2008 11:12:17, 3830, 709,  41.69,  14.17,   8.06
12/15/2008 11:13:17, 3830, 706,  43.12,  14.63,   7.97
12/15/2008 11:13:17, 3830, 707,  40.45,  13.70,   7.89
12/15/2008 11:13:17, 3830, 708,  50.16,  16.99,   7.91
12/15/2008 11:13:17, 3830, 709,  40.93,  13.90,   8.02
12/15/2008 11:14:16, 3830, 706,  42.52,  14.41,   7.93
12/15/2008 11:14:16, 3830, 707,  38.83,  13.14,   7.85
12/15/2008 11:14:16, 3830, 708,  47.82,  16.18,   7.87
12/15/2008 11:14:16, 3830, 709,  40.61,  13.78,   7.98
12/15/2008 11:15:17, 3830, 706,  41.64,  14.10,   7.89
12/15/2008 11:15:17, 3830, 707,  37.69,  12.73,   7.81
12/15/2008 11:15:17, 3830, 708,  51.73,  17.49,   7.83
12/15/2008 11:15:17, 3830, 709,  40.69,  13.79,   7.94
12/15/2008 11:16:17, 3830, 706,  42.05,  14.23,   7.86
12/15/2008 11:16:17, 3830, 707,  37.59,  12.69,   7.77
12/15/2008 11:16:17, 3830, 708,  44.70,  15.10,   7.79
12/15/2008 11:16:17, 3830, 709,  39.60,  13.41,   7.90
12/15/2008 11:17:16, 3830, 706,  42.65,  14.42,   7.82
12/15/2008 11:17:16, 3830, 707,  37.54,  12.67,   7.73
12/15/2008 11:17:16, 3830, 708,  41.50,  14.01,   7.76
12/15/2008 11:17:17, 3830, 709,  39.01,  13.20,   7.87
12/15/2008 11:18:17, 3830, 706,  41.94,  14.17,   7.79
12/15/2008 11:18:17, 3830, 707,  37.63,  12.69,   7.70
12/15/2008 11:18:17, 3830, 708,  40.17,  13.55,   7.73
12/15/2008 11:18:17, 3830, 709,  38.84,  13.13,   7.83
12/15/2008 11:19:17, 3830, 706,  41.57,  14.03,   7.76
12/15/2008 11:19:17, 3830, 707,  37.67,  12.69,   7.67
12/15/2008 11:19:17, 3830, 708,  40.26,  13.57,   7.70
12/15/2008 11:19:17, 3830, 709,  39.13,  13.22,   7.80
12/15/2008 11:20:16, 3830, 706,  41.34,  13.94,   7.73
12/15/2008 11:20:16, 3830, 707,  38.13,  12.84,   7.64
12/15/2008 11:20:16, 3830, 708,  40.84,  13.76,   7.66
12/15/2008 11:20:16, 3830, 709,  39.52,  13.34,   7.77
12/15/2008 11:21:16, 3830, 706,  41.80,  14.09,   7.70
12/15/2008 11:21:16, 3830, 707,  39.10,  13.16,   7.62
12/15/2008 11:21:16, 3830, 708,  41.37,  13.92,   7.64
12/15/2008 11:21:16, 3830, 709,  43.80,  14.78,   7.75
12/15/2008 11:22:17, 3830, 706,  43.20,  14.56,   7.69
12/15/2008 11:22:17, 3830, 707,  40.85,  13.74,   7.60
12/15/2008 11:22:17, 3830, 708,  45.55,  15.33,   7.62
12/15/2008 11:22:17, 3830, 709,  47.67,  16.08,   7.73
12/15/2008 11:23:17, 3830, 706,  43.87,  14.78,   7.67
12/15/2008 11:23:17, 3830, 707,  41.55,  13.97,   7.59
12/15/2008 11:23:17, 3830, 708,  44.63,  15.01,   7.60
12/15/2008 11:23:17, 3830, 709,  45.25,  15.26,   7.71
12/15/2008 11:24:16, 3830, 706,  43.55,  14.67,   7.66
12/15/2008 11:24:16, 3830, 707,  41.90,  14.09,   7.59
12/15/2008 11:24:16, 3830, 708,  46.57,  15.66,   7.59
12/15/2008 11:24:16, 3830, 709,  44.34,  14.95,   7.71
12/15/2008 11:25:17, 3830, 706,  44.35,  14.94,   7.65
12/15/2008 11:25:17, 3830, 707,  42.90,  14.43,   7.59
12/15/2008 11:25:17, 3830, 708,  47.00,  15.80,   7.58
12/15/2008 11:25:17, 3830, 709,  45.70,  15.41,   7.70
12/15/2008 11:26:17, 3830, 706,  45.88,  15.45,   7.65
12/15/2008 11:26:17, 3830, 707,  44.64,  15.01,   7.59
12/15/2008 11:26:17, 3830, 708,  49.32,  16.58,   7.58
12/15/2008 11:26:17, 3830, 709,  46.30,  15.61,   7.70
12/15/2008 11:27:17, 3830, 706,  48.05,  16.18,   7.65
12/15/2008 11:27:17, 3830, 707,  46.95,  15.79,   7.60
12/15/2008 11:27:17, 3830, 708,  50.01,  16.81,   7.58
12/15/2008 11:27:17, 3830, 709,  46.95,  15.83,   7.70
12/15/2008 11:28:16, 3830, 706,  49.81,  16.77,   7.65
12/15/2008 11:28:16, 3830, 707,  48.81,  16.42,   7.61
12/15/2008 11:28:16, 3830, 708,  50.88,  17.10,   7.58
12/15/2008 11:28:16, 3830, 709,  50.13,  16.90,   7.71
12/15/2008 11:29:16, 3830, 706,  51.43,  17.32,   7.66
12/15/2008 11:29:17, 3830, 707,  49.57,  16.68,   7.62
12/15/2008 11:29:17, 3830, 708,  57.17,  19.22,   7.58
12/15/2008 11:29:17, 3830, 709,  51.97,  17.53,   7.71
12/15/2008 11:30:17, 3830, 706,  52.78,  17.78,   7.66
12/15/2008 11:30:17, 3830, 707,  51.13,  17.21,   7.62
12/15/2008 11:30:17, 3830, 708,  55.56,  18.68,   7.59
12/15/2008 11:30:17, 3830, 709,  52.69,  17.77,   7.72
12/15/2008 11:31:17, 3830, 706,  53.79,  18.12,   7.66
12/15/2008 11:31:17, 3830, 707,  52.43,  17.65,   7.63
12/15/2008 11:31:17, 3830, 708,  56.87,  19.12,   7.59
12/15/2008 11:31:17, 3830, 709,  55.11,  18.59,   7.72
12/15/2008 11:32:16, 3830, 706,  53.76,  18.11,   7.67
12/15/2008 11:32:16, 3830, 707,  52.40,  17.64,   7.64
12/15/2008 11:32:16, 3830, 708,  55.16,  18.55,   7.59
12/15/2008 11:32:16, 3830, 709,  55.66,  18.77,   7.73
12/15/2008 11:33:16, 3830, 706,  54.90,  18.50,   7.68
12/15/2008 11:33:16, 3830, 707,  54.54,  18.36,   7.64
12/15/2008 11:33:16, 3830, 708,  56.19,  18.90,   7.60
12/15/2008 11:33:17, 3830, 709,  56.20,  18.96,   7.73
12/15/2008 11:34:17, 3830, 706,  57.07,  19.23,   7.68
12/15/2008 11:34:17, 3830, 707,  56.90,  19.15,   7.64
12/15/2008 11:34:17, 3830, 708,  58.41,  19.65,   7.60
12/15/2008 11:34:17, 3830, 709,  58.25,  19.65,   7.73
12/15/2008 11:35:17, 3830, 706,  59.37,  20.01,   7.69
12/15/2008 11:35:17, 3830, 707,  59.24,  19.94,   7.64
12/15/2008 11:35:17, 3830, 708,  60.98,  20.51,   7.61
12/15/2008 11:35:17, 3830, 709,  60.13,  20.29,   7.73
12/15/2008 11:36:16, 3830, 706,  61.07,  20.58,   7.69
12/15/2008 11:36:16, 3830, 707,  60.97,  20.53,   7.65
12/15/2008 11:36:16, 3830, 708,  62.15,  20.91,   7.61
12/15/2008 11:36:16, 3830, 709,  62.02,  20.92,   7.74
12/15/2008 11:37:16, 3830, 706,  63.38,  21.36,   7.69
12/15/2008 11:37:16, 3830, 707,  63.63,  21.42,   7.65
12/15/2008 11:37:16, 3830, 708,  64.60,  21.74,   7.61
12/15/2008 11:37:17, 3830, 709,  64.98,  21.93,   7.74
12/15/2008 11:38:17, 3830, 706,  64.60,  21.78,   7.70
12/15/2008 11:38:17, 3830, 707,  64.39,  21.68,   7.65
12/15/2008 11:38:17, 3830, 708,  65.60,  22.07,   7.61
12/15/2008 11:38:17, 3830, 709,  65.55,  22.12,   7.74
12/15/2008 11:39:17, 3830, 706,  66.46,  22.41,   7.70
12/15/2008 11:39:17, 3830, 707,  67.00,  22.56,   7.65
12/15/2008 11:39:17, 3830, 708,  67.56,  22.73,   7.62
12/15/2008 11:39:17, 3830, 709,  67.94,  22.93,   7.74
12/15/2008 11:40:16, 3830, 706,  69.15,  23.32,   7.71
12/15/2008 11:40:16, 3830, 707,  69.39,  23.37,   7.65
12/15/2008 11:40:16, 3830, 708,  70.63,  23.77,   7.62
12/15/2008 11:40:16, 3830, 709,  70.00,  23.62,   7.75
12/15/2008 11:41:16, 3830, 706,  69.74,  23.52,   7.71
12/15/2008 11:41:16, 3830, 707,  68.97,  23.23,   7.66
12/15/2008 11:41:17, 3830, 708,  71.84,  24.18,   7.62
12/15/2008 11:41:17, 3830, 709,  70.08,  23.65,   7.75
12/15/2008 11:42:17, 3830, 706,  69.48,  23.44,   7.72
12/15/2008 11:42:17, 3830, 707,  68.32,  23.02,   7.68
12/15/2008 11:42:17, 3830, 708,  70.92,  23.87,   7.64
12/15/2008 11:42:17, 3830, 709,  69.53,  23.48,   7.77
12/15/2008 11:43:17, 3830, 706,  68.98,  23.28,   7.74
12/15/2008 11:43:17, 3830, 707,  68.12,  22.97,   7.70
12/15/2008 11:43:17, 3830, 708,  70.91,  23.88,   7.65
12/15/2008 11:43:17, 3830, 709,  68.85,  23.26,   7.79
12/15/2008 11:44:16, 3830, 706,  68.85,  23.24,   7.76
12/15/2008 11:44:16, 3830, 707,  68.10,  22.97,   7.72
12/15/2008 11:44:16, 3830, 708,  70.77,  23.84,   7.67
12/15/2008 11:44:16, 3830, 709,  68.80,  23.25,   7.81
12/15/2008 11:45:16, 3830, 706,  69.09,  23.33,   7.78
12/15/2008 11:45:17, 3830, 707,  68.06,  22.97,   7.74
12/15/2008 11:45:17, 3830, 708,  70.62,  23.80,   7.69
12/15/2008 11:45:17, 3830, 709,  68.52,  23.17,   7.82
12/15/2008 11:46:17, 3830, 706,  69.14,  23.36,   7.79
12/15/2008 11:46:17, 3830, 707,  68.03,  22.97,   7.76
12/15/2008 11:46:17, 3830, 708,  71.20,  24.00,   7.70
12/15/2008 11:46:17, 3830, 709,  68.33,  23.11,   7.84
12/15/2008 11:47:17, 3830, 706,  69.13,  23.36,   7.80
12/15/2008 11:47:17, 3830, 707,  68.11,  23.00,   7.77
12/15/2008 11:47:17, 3830, 708,  70.98,  23.94,   7.71
12/15/2008 11:47:17, 3830, 709,  68.25,  23.09,   7.85
12/15/2008 11:48:16, 3830, 706,  69.26,  23.41,   7.81
12/15/2008 11:48:16, 3830, 707,  68.13,  23.02,   7.79
12/15/2008 11:48:16, 3830, 708,  71.04,  23.96,   7.72
12/15/2008 11:48:16, 3830, 709,  68.23,  23.09,   7.86
12/15/2008 11:49:17, 3830, 706,  69.01,  23.33,   7.82
12/15/2008 11:49:17, 3830, 707,  68.18,  23.04,   7.80
12/15/2008 11:49:17, 3830, 708,  70.72,  23.86,   7.74
12/15/2008 11:49:17, 3830, 709,  68.63,  23.23,   7.87
12/15/2008 11:50:17, 3830, 706,  68.98,  23.33,   7.83
12/15/2008 11:50:17, 3830, 707,  68.40,  23.12,   7.81
12/15/2008 11:50:17, 3830, 708,  70.98,  23.96,   7.75
12/15/2008 11:50:17, 3830, 709,  69.72,  23.60,   7.88
12/15/2008 11:51:17, 3830, 706,  68.85,  23.29,   7.84
12/15/2008 11:51:17, 3830, 707,  68.75,  23.25,   7.83
12/15/2008 11:51:17, 3830, 708,  71.05,  23.99,   7.76
12/15/2008 11:51:17, 3830, 709,  69.54,  23.55,   7.90
12/15/2008 11:52:16, 3830, 706,  68.88,  23.30,   7.85
12/15/2008 11:52:16, 3830, 707,  68.74,  23.25,   7.84
12/15/2008 11:52:16, 3830, 708,  72.55,  24.50,   7.77
12/15/2008 11:52:16, 3830, 709,  69.74,  23.62,   7.91
12/15/2008 11:53:17, 3830, 706,  68.81,  23.28,   7.86
12/15/2008 11:53:17, 3830, 707,  67.77,  22.93,   7.86
12/15/2008 11:53:17, 3830, 708,  71.37,  24.11,   7.79
12/15/2008 11:53:17, 3830, 709,  69.19,  23.45,   7.93
12/15/2008 11:54:17, 3830, 706,  68.86,  23.30,   7.87
12/15/2008 11:54:17, 3830, 707,  68.25,  23.11,   7.90
12/15/2008 11:54:17, 3830, 708,  70.85,  23.95,   7.82
12/15/2008 11:54:17, 3830, 709,  69.05,  23.42,   7.96
12/15/2008 11:55:16, 3830, 706,  68.79,  23.28,   7.88
12/15/2008 11:55:16, 3830, 707,  68.69,  23.28,   7.94
12/15/2008 11:55:17, 3830, 708,  71.87,  24.31,   7.85
12/15/2008 11:55:17, 3830, 709,  69.31,  23.52,   7.99
12/15/2008 11:56:17, 3830, 706,  68.89,  23.32,   7.88
12/15/2008 11:56:17, 3830, 707,  68.83,  23.35,   7.97
12/15/2008 11:56:17, 3830, 708,  71.16,  24.09,   7.88
12/15/2008 11:56:17, 3830, 709,  69.29,  23.53,   8.03
12/15/2008 11:57:17, 3830, 706,  68.87,  23.32,   7.89
12/15/2008 11:57:17, 3830, 707,  67.88,  23.04,   8.00
12/15/2008 11:57:17, 3830, 708,  72.37,  24.51,   7.90
12/15/2008 11:57:17, 3830, 709,  68.99,  23.45,   8.05
12/15/2008 11:58:16, 3830, 706,  68.94,  23.35,   7.90
12/15/2008 11:58:16, 3830, 707,  67.46,  22.91,   8.03
12/15/2008 11:58:16, 3830, 708,  73.66,  24.96,   7.93
12/15/2008 11:58:16, 3830, 709,  68.16,  23.18,   8.08
12/15/2008 11:59:16, 3830, 706,  68.85,  23.32,   7.91
12/15/2008 11:59:16, 3830, 707,  69.03,  23.46,   8.06
12/15/2008 11:59:16, 3830, 708,  72.91,  24.73,   7.96
12/15/2008 11:59:17, 3830, 709,  69.27,  23.57,   8.11
12/15/2008 12:00:17, 3830, 706,  68.92,  23.35,   7.92
12/15/2008 12:00:17, 3830, 707,  69.11,  23.51,   8.09
12/15/2008 12:00:17, 3830, 708,  76.60,  25.99,   7.99
12/15/2008 12:00:17, 3830, 709,  70.02,  23.84,   8.14
12/15/2008 12:01:17, 3830, 706,  68.86,  23.34,   7.94
12/15/2008 12:01:17, 3830, 707,  73.07,  24.87,   8.13
12/15/2008 12:01:17, 3830, 708,  76.69,  26.04,   8.02
12/15/2008 12:01:17, 3830, 709,  73.14,  24.92,   8.17
12/15/2008 12:02:16, 3830, 706,  68.91,  23.36,   7.95
12/15/2008 12:02:16, 3830, 707,  75.88,  25.85,   8.15
12/15/2008 12:02:16, 3830, 708,  77.89,  26.47,   8.05
12/15/2008 12:02:16, 3830, 709,  75.74,  25.83,   8.20
12/15/2008 12:03:16, 3830, 706,  68.84,  23.35,   7.96
12/15/2008 12:03:16, 3830, 707,  77.02,  26.25,   8.18
12/15/2008 12:03:16, 3830, 708,  84.85,  28.85,   8.08
12/15/2008 12:03:17, 3830, 709,  76.70,  26.17,   8.23
12/15/2008 12:04:17, 3830, 706,  68.77,  23.33,   7.97
12/15/2008 12:04:17, 3830, 707,  77.58,  26.46,   8.21
12/15/2008 12:04:17, 3830, 708,  85.77,  29.19,   8.11
12/15/2008 12:04:17, 3830, 709,  77.45,  26.44,   8.26
12/15/2008 12:05:17, 3830, 706,  68.71,  23.32,   7.99
12/15/2008 12:05:17, 3830, 707,  77.99,  26.62,   8.24
12/15/2008 12:05:17, 3830, 708,  81.20,  27.65,   8.13
12/15/2008 12:05:17, 3830, 709,  77.80,  26.58,   8.28
12/15/2008 12:06:16, 3830, 706,  68.84,  23.37,   8.00
12/15/2008 12:06:16, 3830, 707,  77.34,  26.41,   8.26
12/15/2008 12:06:16, 3830, 708,  79.11,  26.95,   8.16
12/15/2008 12:06:17, 3830, 709,  77.03,  26.33,   8.31
12/15/2008 12:07:17, 3830, 706,  68.74,  23.34,   8.02
12/15/2008 12:07:17, 3830, 707,  75.39,  25.75,   8.28
12/15/2008 12:07:17, 3830, 708,  76.19,  25.97,   8.18
12/15/2008 12:07:17, 3830, 709,  73.84,  25.25,   8.32
12/15/2008 12:08:17, 3830, 706,  68.82,  23.38,   8.03
12/15/2008 12:08:17, 3830, 707,  70.91,  24.23,   8.29
12/15/2008 12:08:17, 3830, 708,  71.36,  24.33,   8.19
12/15/2008 12:08:17, 3830, 709,  70.32,  24.05,   8.33
12/15/2008 12:09:16, 3830, 706,  68.47,  23.27,   8.05
12/15/2008 12:09:16, 3830, 707,  68.39,  23.37,   8.29
12/15/2008 12:09:16, 3830, 708,  68.55,  23.37,   8.20
12/15/2008 12:09:16, 3830, 709,  68.20,  23.33,   8.34
12/15/2008 12:10:16, 3830, 706,  68.60,  23.32,   8.06
12/15/2008 12:10:16, 3830, 707,  67.97,  23.22,   8.28
12/15/2008 12:10:16, 3830, 708,  71.00,  24.21,   8.20
12/15/2008 12:10:16, 3830, 709,  68.07,  23.28,   8.34
12/15/2008 12:11:17, 3830, 706,  68.57,  23.32,   8.08
12/15/2008 12:11:17, 3830, 707,  67.60,  23.09,   8.28
12/15/2008 12:11:17, 3830, 708,  72.05,  24.57,   8.20
12/15/2008 12:11:17, 3830, 709,  68.35,  23.38,   8.33
12/15/2008 12:12:17, 3830, 706,  68.68,  23.36,   8.09
12/15/2008 12:12:17, 3830, 707,  67.54,  23.06,   8.27
12/15/2008 12:12:17, 3830, 708,  70.66,  24.09,   8.20
12/15/2008 12:12:17, 3830, 709,  68.39,  23.39,   8.33
12/15/2008 12:13:16, 3830, 706,  68.63,  23.35,   8.10
12/15/2008 12:13:16, 3830, 707,  67.36,  23.00,   8.26
12/15/2008 12:13:16, 3830, 708,  69.12,  23.57,   8.20
12/15/2008 12:13:16, 3830, 709,  67.46,  23.07,   8.33
12/15/2008 12:14:16, 3830, 706,  68.71,  23.38,   8.11
12/15/2008 12:14:16, 3830, 707,  67.32,  22.98,   8.25
12/15/2008 12:14:16, 3830, 708,  70.76,  24.12,   8.18
12/15/2008 12:14:16, 3830, 709,  67.58,  23.10,   8.31
12/15/2008 12:15:17, 3830, 706,  68.64,  23.36,   8.12
12/15/2008 12:15:17, 3830, 707,  67.21,  22.92,   8.21
12/15/2008 12:15:17, 3830, 708,  71.09,  24.22,   8.16
12/15/2008 12:15:17, 3830, 709,  67.41,  23.03,   8.28
12/15/2008 12:16:17, 3830, 706,  68.69,  23.38,   8.13
12/15/2008 12:16:17, 3830, 707,  66.91,  22.80,   8.18
12/15/2008 12:16:17, 3830, 708,  69.90,  23.80,   8.13
12/15/2008 12:16:17, 3830, 709,  67.41,  23.02,   8.26
12/15/2008 12:17:16, 3830, 706,  68.57,  23.35,   8.13
12/15/2008 12:17:16, 3830, 707,  66.78,  22.75,   8.15
12/15/2008 12:17:16, 3830, 708,  71.11,  24.20,   8.11
12/15/2008 12:17:16, 3830, 709,  67.31,  22.97,   8.24
12/15/2008 12:18:16, 3830, 706,  68.69,  23.39,   8.13
12/15/2008 12:18:17, 3830, 707,  66.78,  22.74,   8.14
12/15/2008 12:18:17, 3830, 708,  74.11,  25.21,   8.10
12/15/2008 12:18:17, 3830, 709,  67.55,  23.05,   8.22
12/15/2008 12:19:17, 3830, 706,  68.60,  23.35,   8.13
12/15/2008 12:19:17, 3830, 707,  66.93,  22.78,   8.13
12/15/2008 12:19:17, 3830, 708,  73.73,  25.08,   8.09
12/15/2008 12:19:17, 3830, 709,  68.74,  23.44,   8.21
12/15/2008 12:20:17, 3830, 706,  68.77,  23.41,   8.13
12/15/2008 12:20:17, 3830, 707,  67.57,  22.99,   8.10
12/15/2008 12:20:17, 3830, 708,  71.19,  24.21,   8.08
12/15/2008 12:20:17, 3830, 709,  68.63,  23.40,   8.20
12/15/2008 12:21:16, 3830, 706,  68.66,  23.37,   8.13
12/15/2008 12:21:16, 3830, 707,  67.74,  23.04,   8.09
12/15/2008 12:21:16, 3830, 708,  70.97,  24.13,   8.07
12/15/2008 12:21:16, 3830, 709,  68.22,  23.26,   8.19
12/15/2008 12:22:17, 3830, 706,  68.77,  23.41,   8.13
12/15/2008 12:22:17, 3830, 707,  67.74,  23.03,   8.08
12/15/2008 12:22:17, 3830, 708,  70.03,  23.80,   8.06
12/15/2008 12:22:17, 3830, 709,  68.04,  23.19,   8.19
12/15/2008 12:23:17, 3830, 706,  68.70,  23.39,   8.12
12/15/2008 12:23:17, 3830, 707,  67.65,  23.00,   8.06
12/15/2008 12:23:17, 3830, 708,  69.11,  23.49,   8.05
12/15/2008 12:23:17, 3830, 709,  67.81,  23.11,   8.18
12/15/2008 12:24:16, 3830, 706,  68.88,  23.45,   8.12
12/15/2008 12:24:16, 3830, 707,  67.14,  22.81,   8.05
12/15/2008 12:24:16, 3830, 708,  70.46,  23.94,   8.04
12/15/2008 12:24:16, 3830, 709,  67.45,  22.98,   8.17
12/15/2008 12:25:17, 3830, 706,  68.90,  23.45,   8.12
12/15/2008 12:25:17, 3830, 707,  67.06,  22.78,   8.03
12/15/2008 12:25:17, 3830, 708,  71.75,  24.37,   8.03
12/15/2008 12:25:17, 3830, 709,  67.30,  22.92,   8.15
12/15/2008 12:26:17, 3830, 706,  69.00,  23.48,   8.12
12/15/2008 12:26:17, 3830, 707,  67.13,  22.79,   8.01
12/15/2008 12:26:17, 3830, 708,  73.15,  24.84,   8.02
12/15/2008 12:26:17, 3830, 709,  67.72,  23.06,   8.14
12/15/2008 12:27:16, 3830, 706,  68.91,  23.45,   8.12
12/15/2008 12:27:16, 3830, 707,  67.23,  22.82,   8.00
12/15/2008 12:27:16, 3830, 708,  71.95,  24.43,   8.01
12/15/2008 12:27:16, 3830, 709,  67.78,  23.08,   8.14
12/15/2008 12:28:16, 3830, 706,  68.98,  23.47,   8.11
12/15/2008 12:28:16, 3830, 707,  67.29,  22.83,   7.99
12/15/2008 12:28:16, 3830, 708,  71.68,  24.33,   8.00
12/15/2008 12:28:16, 3830, 709,  67.78,  23.07,   8.13
12/15/2008 12:29:17, 3830, 706,  68.85,  23.43,   8.11
12/15/2008 12:29:17, 3830, 707,  67.61,  22.94,   7.98
12/15/2008 12:29:17, 3830, 708,  71.18,  24.16,   7.99
12/15/2008 12:29:17, 3830, 709,  68.08,  23.17,   8.12
12/15/2008 12:30:17, 3830, 706,  68.92,  23.45,   8.11
12/15/2008 12:30:17, 3830, 707,  68.72,  23.30,   7.95
12/15/2008 12:30:17, 3830, 708,  71.21,  24.16,   7.97
12/15/2008 12:30:17, 3830, 709,  68.81,  23.41,   8.10
12/15/2008 12:31:16, 3830, 706,  68.80,  23.41,   8.11
12/15/2008 12:31:16, 3830, 707,  67.90,  23.01,   7.92
12/15/2008 12:31:16, 3830, 708,  68.73,  23.30,   7.95
12/15/2008 12:31:16, 3830, 709,  67.62,  22.99,   8.07
12/15/2008 12:32:16, 3830, 706,  68.92,  23.45,   8.10
12/15/2008 12:32:16, 3830, 707,  64.40,  21.81,   7.90
12/15/2008 12:32:16, 3830, 708,  65.47,  22.18,   7.92
12/15/2008 12:32:16, 3830, 709,  64.68,  21.98,   8.05
12/15/2008 12:33:17, 3830, 706,  68.85,  23.42,   8.10
12/15/2008 12:33:17, 3830, 707,  62.80,  21.26,   7.87
12/15/2008 12:33:17, 3830, 708,  62.99,  21.33,   7.90
12/15/2008 12:33:17, 3830, 709,  63.22,  21.47,   8.03
12/15/2008 12:34:17, 3830, 706,  68.95,  23.46,   8.10
12/15/2008 12:34:17, 3830, 707,  59.45,  20.11,   7.86
12/15/2008 12:34:17, 3830, 708,  56.51,  19.13,   7.89
12/15/2008 12:34:17, 3830, 709,  59.16,  20.09,   8.02
12/15/2008 12:35:16, 3830, 706,  68.84,  23.42,   8.09
12/15/2008 12:35:16, 3830, 707,  55.75,  18.85,   7.84
12/15/2008 12:35:16, 3830, 708,  53.41,  18.07,   7.87
12/15/2008 12:35:16, 3830, 709,  55.90,  18.97,   7.99
12/15/2008 12:36:16, 3830, 706,  68.98,  23.46,   8.09
12/15/2008 12:36:16, 3830, 707,  52.64,  17.79,   7.81
12/15/2008 12:36:16, 3830, 708,  51.37,  17.37,   7.84
12/15/2008 12:36:17, 3830, 709,  53.75,  18.23,   7.97
12/15/2008 12:37:17, 3830, 706,  68.85,  23.41,   8.08
12/15/2008 12:37:17, 3830, 707,  49.02,  16.56,   7.78
12/15/2008 12:37:17, 3830, 708,  54.27,  18.35,   7.82
12/15/2008 12:37:17, 3830, 709,  50.85,  17.24,   7.94
12/15/2008 12:38:17, 3830, 706,  68.91,  23.43,   8.08
12/15/2008 12:38:17, 3830, 707,  45.41,  15.32,   7.75
12/15/2008 12:38:17, 3830, 708,  49.41,  16.69,   7.79
12/15/2008 12:38:17, 3830, 709,  46.64,  15.80,   7.91
12/15/2008 12:39:16, 3830, 706,  68.88,  23.42,   8.07
12/15/2008 12:39:16, 3830, 707,  43.11,  14.54,   7.71
12/15/2008 12:39:16, 3830, 708,  51.39,  17.35,   7.76
12/15/2008 12:39:16, 3830, 709,  44.74,  15.15,   7.88
12/15/2008 12:40:16, 3830, 706,  69.00,  23.45,   8.06
12/15/2008 12:40:16, 3830, 707,  41.79,  14.08,   7.68
12/15/2008 12:40:16, 3830, 708,  47.26,  15.94,   7.73
12/15/2008 12:40:17, 3830, 709,  43.16,  14.60,   7.85
12/15/2008 12:41:17, 3830, 706,  68.94,  23.43,   8.05
12/15/2008 12:41:17, 3830, 707,  40.39,  13.60,   7.64
12/15/2008 12:41:17, 3830, 708,  45.20,  15.23,   7.69
12/15/2008 12:41:17, 3830, 709,  41.63,  14.07,   7.82
12/15/2008 12:42:17, 3830, 706,  69.07,  23.47,   8.05
12/15/2008 12:42:17, 3830, 707,  39.03,  13.13,   7.60
12/15/2008 12:42:17, 3830, 708,  49.09,  16.53,   7.66
12/15/2008 12:42:17, 3830, 709,  40.89,  13.81,   7.78
12/15/2008 12:43:16, 3830, 706,  68.91,  23.41,   8.04
12/15/2008 12:43:16, 3830, 707,  38.58,  12.96,   7.56
12/15/2008 12:43:16, 3830, 708,  44.67,  15.03,   7.62
12/15/2008 12:43:16, 3830, 709,  39.95,  13.48,   7.75
12/15/2008 12:44:16, 3830, 706,  69.00,  23.43,   8.02
12/15/2008 12:44:16, 3830, 707,  37.86,  12.71,   7.52
12/15/2008 12:44:16, 3830, 708,  41.84,  14.07,   7.59
12/15/2008 12:44:17, 3830, 709,  40.32,  13.60,   7.71
12/15/2008 12:45:17, 3830, 706,  68.92,  23.40,   8.01
12/15/2008 12:45:17, 3830, 707,  38.35,  12.86,   7.49
12/15/2008 12:45:17, 3830, 708,  40.39,  13.57,   7.56
12/15/2008 12:45:17, 3830, 709,  40.40,  13.61,   7.68
12/15/2008 12:46:17, 3830, 706,  69.11,  23.46,   7.99
12/15/2008 12:46:17, 3830, 707,  38.79,  13.00,   7.46
12/15/2008 12:46:17, 3830, 708,  44.99,  15.11,   7.53
12/15/2008 12:46:17, 3830, 709,  40.03,  13.48,   7.65
12/15/2008 12:47:16, 3830, 706,  69.06,  23.43,   7.98
12/15/2008 12:47:16, 3830, 707,  38.82,  13.01,   7.46
12/15/2008 12:47:16, 3830, 708,  42.41,  14.24,   7.52
12/15/2008 12:47:16, 3830, 709,  39.68,  13.36,   7.63
12/15/2008 12:48:16, 3830, 706,  69.19,  23.47,   7.96
12/15/2008 12:48:17, 3830, 707,  38.81,  13.01,   7.45
12/15/2008 12:48:17, 3830, 708,  42.32,  14.20,   7.50
12/15/2008 12:48:17, 3830, 709,  39.66,  13.34,   7.61
12/15/2008 12:49:17, 3830, 706,  69.10,  23.43,   7.95
12/15/2008 12:49:17, 3830, 707,  38.87,  13.02,   7.43
12/15/2008 12:49:17, 3830, 708,  41.66,  13.98,   7.49
12/15/2008 12:49:17, 3830, 709,  39.64,  13.33,   7.59
12/15/2008 12:50:16, 3830, 706,  69.10,  23.42,   7.94
12/15/2008 12:50:16, 3830, 707,  38.71,  12.96,   7.41
12/15/2008 12:50:16, 3830, 708,  40.52,  13.59,   7.47
12/15/2008 12:50:16, 3830, 709,  39.57,  13.30,   7.57
12/15/2008 12:51:17, 3830, 706,  69.03,  23.39,   7.92
12/15/2008 12:51:17, 3830, 707,  39.41,  13.19,   7.39
12/15/2008 12:51:17, 3830, 708,  42.61,  14.28,   7.45
12/15/2008 12:51:17, 3830, 709,  40.17,  13.50,   7.55
12/15/2008 12:52:17, 3830, 706,  69.15,  23.43,   7.91
12/15/2008 12:52:17, 3830, 707,  39.66,  13.27,   7.38
12/15/2008 12:52:17, 3830, 708,  41.27,  13.83,   7.43
12/15/2008 12:52:17, 3830, 709,  40.27,  13.53,   7.54
12/15/2008 12:53:16, 3830, 706,  69.14,  23.41,   7.90
12/15/2008 12:53:16, 3830, 707,  41.13,  13.76,   7.38
12/15/2008 12:53:16, 3830, 708,  42.31,  14.17,   7.42
12/15/2008 12:53:16, 3830, 709,  41.21,  13.84,   7.53
12/15/2008 12:54:16, 3830, 706,  69.33,  23.47,   7.88
12/15/2008 12:54:17, 3830, 707,  43.98,  14.72,   7.38
12/15/2008 12:54:17, 3830, 708,  45.11,  15.11,   7.42
12/15/2008 12:54:17, 3830, 709,  43.29,  14.54,   7.53
12/15/2008 12:55:17, 3830, 706,  69.29,  23.45,   7.87
12/15/2008 12:55:17, 3830, 707,  48.39,  16.20,   7.40
12/15/2008 12:55:17, 3830, 708,  48.85,  16.37,   7.43
12/15/2008 12:55:17, 3830, 709,  46.02,  15.46,   7.54
12/15/2008 12:56:17, 3830, 706,  69.42,  23.49,   7.86
12/15/2008 12:56:17, 3830, 707,  51.11,  17.11,   7.41
12/15/2008 12:56:17, 3830, 708,  52.86,  17.71,   7.43
12/15/2008 12:56:17, 3830, 709,  49.00,  16.46,   7.55
12/15/2008 12:57:16, 3830, 706,  69.42,  23.48,   7.85
12/15/2008 12:57:16, 3830, 707,  53.75,  18.00,   7.42
12/15/2008 12:57:16, 3830, 708,  55.03,  18.44,   7.44
12/15/2008 12:57:16, 3830, 709,  53.17,  17.87,   7.56
12/15/2008 12:58:16, 3830, 706,  69.62,  23.55,   7.84
12/15/2008 12:58:17, 3830, 707,  55.63,  18.64,   7.43
12/15/2008 12:58:17, 3830, 708,  58.31,  19.54,   7.44
12/15/2008 12:58:17, 3830, 709,  55.30,  18.59,   7.56
12/15/2008 12:59:17, 3830, 706,  69.60,  23.54,   7.83
12/15/2008 12:59:17, 3830, 707,  61.24,  20.54,   7.46
12/15/2008 12:59:17, 3830, 708,  62.74,  21.04,   7.46
12/15/2008 12:59:17, 3830, 709,  58.94,  19.82,   7.58
12/15/2008 13:00:16, 3830, 706,  69.70,  23.57,   7.83
12/15/2008 13:00:16, 3830, 707,  65.05,  21.82,   7.48
12/15/2008 13:00:16, 3830, 708,  66.71,  22.38,   7.48
12/15/2008 13:00:16, 3830, 709,  63.55,  21.38,   7.60
12/15/2008 13:01:17, 3830, 706,  69.72,  23.57,   7.82
12/15/2008 13:01:17, 3830, 707,  69.72,  23.39,   7.49
12/15/2008 13:01:17, 3830, 708,  71.19,  23.89,   7.49
12/15/2008 13:01:17, 3830, 709,  68.89,  23.18,   7.61
12/15/2008 13:02:17, 3830, 706,  69.75,  23.58,   7.82
12/15/2008 13:02:17, 3830, 707,  69.02,  23.17,   7.52
12/15/2008 13:02:17, 3830, 708,  72.50,  24.34,   7.51
12/15/2008 13:02:17, 3830, 709,  69.04,  23.24,   7.63
12/15/2008 13:03:16, 3830, 706,  69.63,  23.54,   7.81
12/15/2008 13:03:16, 3830, 707,  69.16,  23.24,   7.55
12/15/2008 13:03:16, 3830, 708,  71.73,  24.09,   7.53
12/15/2008 13:03:16, 3830, 709,  69.17,  23.30,   7.65
12/15/2008 13:04:16, 3830, 706,  69.75,  23.58,   7.81
12/15/2008 13:04:16, 3830, 707,  69.14,  23.24,   7.57
12/15/2008 13:04:16, 3830, 708,  71.65,  24.07,   7.55
12/15/2008 13:04:17, 3830, 709,  69.40,  23.38,   7.66
12/15/2008 13:05:17, 3830, 706,  69.74,  23.57,   7.81
12/15/2008 13:05:17, 3830, 707,  69.30,  23.30,   7.58
12/15/2008 13:05:17, 3830, 708,  71.40,  23.99,   7.56
12/15/2008 13:05:17, 3830, 709,  69.49,  23.41,   7.67
12/15/2008 13:06:17, 3830, 706,  69.79,  23.59,   7.81
12/15/2008 13:06:17, 3830, 707,  69.40,  23.33,   7.59
12/15/2008 13:06:17, 3830, 708,  70.83,  23.81,   7.57
12/15/2008 13:06:17, 3830, 709,  69.58,  23.44,   7.67
12/15/2008 13:07:16, 3830, 706,  69.70,  23.56,   7.82
12/15/2008 13:07:16, 3830, 707,  69.38,  23.34,   7.60
12/15/2008 13:07:16, 3830, 708,  70.78,  23.80,   7.58
12/15/2008 13:07:16, 3830, 709,  69.46,  23.41,   7.68
12/15/2008 13:08:16, 3830, 706,  69.81,  23.60,   7.82
12/15/2008 13:08:16, 3830, 707,  69.39,  23.35,   7.62
12/15/2008 13:08:16, 3830, 708,  70.81,  23.81,   7.58
12/15/2008 13:08:17, 3830, 709,  69.36,  23.37,   7.68
12/15/2008 13:09:17, 3830, 706,  69.72,  23.57,   7.82
12/15/2008 13:09:17, 3830, 707,  69.36,  23.35,   7.63
12/15/2008 13:09:17, 3830, 708,  70.47,  23.70,   7.59
12/15/2008 13:09:17, 3830, 709,  69.16,  23.31,   7.69
12/15/2008 13:10:17, 3830, 706,  69.77,  23.59,   7.83
12/15/2008 13:10:17, 3830, 707,  69.37,  23.35,   7.64
12/15/2008 13:10:17, 3830, 708,  70.41,  23.68,   7.60
12/15/2008 13:10:17, 3830, 709,  68.68,  23.15,   7.69
12/15/2008 13:11:16, 3830, 706,  69.62,  23.54,   7.83
12/15/2008 13:11:16, 3830, 707,  69.35,  23.35,   7.64
12/15/2008 13:11:16, 3830, 708,  68.76,  23.13,   7.61
12/15/2008 13:11:16, 3830, 709,  67.58,  22.78,   7.69
12/15/2008 13:12:16, 3830, 706,  69.78,  23.59,   7.83
12/15/2008 13:12:17, 3830, 707,  69.35,  23.35,   7.64
12/15/2008 13:12:17, 3830, 708,  68.46,  23.04,   7.62
12/15/2008 13:12:17, 3830, 709,  67.32,  22.69,   7.69
12/15/2008 13:13:17, 3830, 706,  69.67,  23.56,   7.83
12/15/2008 13:13:17, 3830, 707,  69.34,  23.35,   7.64
12/15/2008 13:13:17, 3830, 708,  68.17,  22.94,   7.62
12/15/2008 13:13:17, 3830, 709,  66.93,  22.56,   7.70
12/15/2008 13:14:17, 3830, 706,  69.79,  23.60,   7.83
12/15/2008 13:14:17, 3830, 707,  69.37,  23.35,   7.64
12/15/2008 13:14:17, 3830, 708,  68.19,  22.95,   7.62
12/15/2008 13:14:17, 3830, 709,  66.85,  22.54,   7.71
12/15/2008 13:15:16, 3830, 706,  69.64,  23.55,   7.84
12/15/2008 13:15:16, 3830, 707,  69.36,  23.35,   7.64
12/15/2008 13:15:16, 3830, 708,  68.20,  22.95,   7.62
12/15/2008 13:15:16, 3830, 709,  66.67,  22.48,   7.71
12/15/2008 13:16:17, 3830, 706,  69.75,  23.59,   7.84
12/15/2008 13:16:17, 3830, 707,  69.36,  23.35,   7.64
12/15/2008 13:16:17, 3830, 708,  68.20,  22.95,   7.62
12/15/2008 13:16:17, 3830, 709,  66.66,  22.48,   7.72
12/15/2008 13:17:17, 3830, 706,  69.59,  23.54,   7.84
12/15/2008 13:17:17, 3830, 707,  69.36,  23.35,   7.64
12/15/2008 13:17:17, 3830, 708,  68.18,  22.95,   7.62
12/15/2008 13:17:17, 3830, 709,  66.61,  22.47,   7.73
12/15/2008 13:18:16, 3830, 706,  69.74,  23.59,   7.84
12/15/2008 13:18:16, 3830, 707,  69.38,  23.36,   7.64
12/15/2008 13:18:16, 3830, 708,  68.20,  22.95,   7.63
12/15/2008 13:18:16, 3830, 709,  66.61,  22.47,   7.73
12/15/2008 13:19:17, 3830, 706,  69.58,  23.54,   7.84
12/15/2008 13:19:17, 3830, 707,  69.37,  23.36,   7.64
12/15/2008 13:19:17, 3830, 708,  68.13,  22.93,   7.63
12/15/2008 13:19:17, 3830, 709,  66.52,  22.44,   7.74
12/15/2008 13:20:17, 3830, 706,  69.68,  23.57,   7.84
12/15/2008 13:20:17, 3830, 707,  69.39,  23.36,   7.64
12/15/2008 13:20:17, 3830, 708,  68.14,  22.94,   7.63
12/15/2008 13:20:17, 3830, 709,  66.54,  22.45,   7.74
12/15/2008 13:21:16, 3830, 706,  69.60,  23.54,   7.84
12/15/2008 13:21:16, 3830, 707,  69.39,  23.36,   7.64
12/15/2008 13:21:16, 3830, 708,  68.09,  22.92,   7.63
12/15/2008 13:21:16, 3830, 709,  66.50,  22.44,   7.74
12/15/2008 13:22:17, 3830, 706,  69.68,  23.57,   7.84
12/15/2008 13:22:17, 3830, 707,  69.40,  23.37,   7.64
12/15/2008 13:22:17, 3830, 708,  68.12,  22.93,   7.63
12/15/2008 13:22:17, 3830, 709,  66.53,  22.45,   7.75
12/15/2008 13:23:17, 3830, 706,  69.59,  23.54,   7.84
12/15/2008 13:23:17, 3830, 707,  69.40,  23.37,   7.64
12/15/2008 13:23:17, 3830, 708,  68.02,  22.90,   7.63
12/15/2008 13:23:17, 3830, 709,  66.46,  22.43,   7.75
12/15/2008 13:24:16, 3830, 706,  69.63,  23.55,   7.84
12/15/2008 13:24:16, 3830, 707,  69.39,  23.36,   7.64
12/15/2008 13:24:16, 3830, 708,  68.03,  22.90,   7.63
12/15/2008 13:24:16, 3830, 709,  66.47,  22.43,   7.75
12/15/2008 13:25:17, 3830, 706,  69.54,  23.52,   7.84
12/15/2008 13:25:17, 3830, 707,  69.38,  23.36,   7.64
12/15/2008 13:25:17, 3830, 708,  67.98,  22.88,   7.63
12/15/2008 13:25:17, 3830, 709,  66.40,  22.41,   7.75
12/15/2008 13:26:17, 3830, 706,  69.65,  23.55,   7.84
12/15/2008 13:26:17, 3830, 707,  69.40,  23.36,   7.64
12/15/2008 13:26:17, 3830, 708,  67.99,  22.88,   7.63
12/15/2008 13:26:17, 3830, 709,  66.44,  22.42,   7.75
12/15/2008 13:27:17, 3830, 706,  69.55,  23.52,   7.83
12/15/2008 13:27:17, 3830, 707,  69.39,  23.36,   7.63
12/15/2008 13:27:17, 3830, 708,  67.23,  22.63,   7.62
12/15/2008 13:27:18, 3830, 709,  66.39,  22.41,   7.75
12/15/2008 13:28:16, 3830, 706,  69.69,  23.56,   7.83
12/15/2008 13:28:16, 3830, 707,  69.43,  23.37,   7.63
12/15/2008 13:28:16, 3830, 708,  67.39,  22.68,   7.62
12/15/2008 13:28:16, 3830, 709,  66.43,  22.42,   7.74
12/15/2008 13:29:17, 3830, 706,  69.60,  23.53,   7.82
12/15/2008 13:29:17, 3830, 707,  69.45,  23.37,   7.63
12/15/2008 13:29:17, 3830, 708,  67.70,  22.78,   7.62
12/15/2008 13:29:17, 3830, 709,  66.38,  22.40,   7.74
12/15/2008 13:30:17, 3830, 706,  69.78,  23.59,   7.81
12/15/2008 13:30:17, 3830, 707,  69.48,  23.38,   7.62
12/15/2008 13:30:17, 3830, 708,  67.82,  22.82,   7.61
12/15/2008 13:30:17, 3830, 709,  66.45,  22.42,   7.73
12/15/2008 13:31:16, 3830, 706,  70.08,  23.68,   7.81
12/15/2008 13:31:16, 3830, 707,  69.49,  23.38,   7.61
12/15/2008 13:31:16, 3830, 708,  67.91,  22.84,   7.60
12/15/2008 13:31:16, 3830, 709,  66.44,  22.41,   7.73
12/15/2008 13:32:17, 3830, 706,  70.27,  23.74,   7.80
12/15/2008 13:32:17, 3830, 707,  69.53,  23.39,   7.60
12/15/2008 13:32:17, 3830, 708,  67.96,  22.86,   7.59
12/15/2008 13:32:17, 3830, 709,  66.49,  22.43,   7.72
12/15/2008 13:33:17, 3830, 706,  70.02,  23.65,   7.79
12/15/2008 13:33:17, 3830, 707,  69.57,  23.40,   7.59
12/15/2008 13:33:17, 3830, 708,  67.99,  22.86,   7.58
12/15/2008 13:33:17, 3830, 709,  66.48,  22.42,   7.71
12/15/2008 13:34:16, 3830, 706,  70.10,  23.67,   7.78
12/15/2008 13:34:16, 3830, 707,  69.65,  23.42,   7.58
12/15/2008 13:34:16, 3830, 708,  68.08,  22.89,   7.57
12/15/2008 13:34:16, 3830, 709,  66.55,  22.44,   7.70
12/15/2008 13:35:17, 3830, 706,  70.08,  23.66,   7.77
12/15/2008 13:35:17, 3830, 707,  69.70,  23.43,   7.57
12/15/2008 13:35:17, 3830, 708,  68.14,  22.90,   7.56
12/15/2008 13:35:17, 3830, 709,  66.55,  22.43,   7.69
12/15/2008 13:36:17, 3830, 706,  70.26,  23.72,   7.76
12/15/2008 13:36:17, 3830, 707,  69.75,  23.44,   7.56
12/15/2008 13:36:17, 3830, 708,  68.19,  22.91,   7.56
12/15/2008 13:36:17, 3830, 709,  66.63,  22.46,   7.68
12/15/2008 13:37:16, 3830, 706,  70.23,  23.70,   7.75
12/15/2008 13:37:16, 3830, 707,  69.81,  23.46,   7.56
12/15/2008 13:37:16, 3830, 708,  68.22,  22.92,   7.55
12/15/2008 13:37:16, 3830, 709,  66.62,  22.45,   7.68
12/15/2008 13:38:16, 3830, 706,  70.41,  23.76,   7.74
12/15/2008 13:38:16, 3830, 707,  69.84,  23.47,   7.56
12/15/2008 13:38:16, 3830, 708,  68.27,  22.93,   7.54
12/15/2008 13:38:17, 3830, 709,  66.70,  22.47,   7.67
12/15/2008 13:39:17, 3830, 706,  70.75,  23.87,   7.73
12/15/2008 13:39:17, 3830, 707,  69.83,  23.47,   7.56
12/15/2008 13:39:17, 3830, 708,  68.22,  22.92,   7.54
12/15/2008 13:39:17, 3830, 709,  66.66,  22.46,   7.66
12/15/2008 13:40:17, 3830, 706,  70.84,  23.90,   7.73
12/15/2008 13:40:17, 3830, 707,  69.83,  23.47,   7.56
12/15/2008 13:40:17, 3830, 708,  68.22,  22.92,   7.55
12/15/2008 13:40:17, 3830, 709,  66.73,  22.47,   7.66
12/15/2008 13:41:16, 3830, 706,  70.65,  23.83,   7.73
12/15/2008 13:41:16, 3830, 707,  69.83,  23.47,   7.57
12/15/2008 13:41:16, 3830, 708,  68.21,  22.92,   7.55
12/15/2008 13:41:16, 3830, 709,  66.73,  22.47,   7.65
12/15/2008 13:42:16, 3830, 706,  70.50,  23.78,   7.72
12/15/2008 13:42:16, 3830, 707,  69.84,  23.47,   7.57
12/15/2008 13:42:16, 3830, 708,  68.23,  22.92,   7.55
12/15/2008 13:42:17, 3830, 709,  66.79,  22.49,   7.64
12/15/2008 13:43:17, 3830, 706,  70.28,  23.71,   7.72
12/15/2008 13:43:17, 3830, 707,  69.85,  23.48,   7.57
12/15/2008 13:43:17, 3830, 708,  68.22,  22.92,   7.55
12/15/2008 13:43:17, 3830, 709,  66.77,  22.48,   7.64
12/15/2008 13:44:16, 3830, 706,  70.52,  23.79,   7.72
12/15/2008 13:44:16, 3830, 707,  69.87,  23.49,   7.57
12/15/2008 13:44:16, 3830, 708,  68.24,  22.93,   7.55
12/15/2008 13:44:16, 3830, 709,  66.81,  22.49,   7.64
12/15/2008 13:45:17, 3830, 706,  70.43,  23.76,   7.72
12/15/2008 13:45:17, 3830, 707,  69.87,  23.49,   7.57
12/15/2008 13:45:17, 3830, 708,  68.32,  22.96,   7.56
12/15/2008 13:45:17, 3830, 709,  66.80,  22.48,   7.63
12/15/2008 13:46:17, 3830, 706,  70.33,  23.72,   7.72
12/15/2008 13:46:17, 3830, 707,  69.88,  23.49,   7.57
12/15/2008 13:46:17, 3830, 708,  68.28,  22.95,   7.56
12/15/2008 13:46:17, 3830, 709,  66.84,  22.50,   7.63
12/15/2008 13:47:16, 3830, 706,  70.45,  23.76,   7.72
12/15/2008 13:47:16, 3830, 707,  69.86,  23.49,   7.57
12/15/2008 13:47:16, 3830, 708,  68.22,  22.93,   7.56
12/15/2008 13:47:16, 3830, 709,  66.81,  22.48,   7.63
12/15/2008 13:48:17, 3830, 706,  70.62,  23.82,   7.72
12/15/2008 13:48:17, 3830, 707,  69.88,  23.49,   7.57
12/15/2008 13:48:17, 3830, 708,  68.24,  22.93,   7.56
12/15/2008 13:48:17, 3830, 709,  66.84,  22.49,   7.62
12/15/2008 13:49:17, 3830, 706,  70.45,  23.76,   7.72
12/15/2008 13:49:17, 3830, 707,  69.90,  23.50,   7.58
12/15/2008 13:49:17, 3830, 708,  68.23,  22.93,   7.56
12/15/2008 13:49:17, 3830, 709,  66.82,  22.49,   7.62
12/15/2008 13:50:16, 3830, 706,  70.48,  23.77,   7.72
12/15/2008 13:50:16, 3830, 707,  69.94,  23.51,   7.58
12/15/2008 13:50:16, 3830, 708,  68.25,  22.94,   7.56
12/15/2008 13:50:16, 3830, 709,  66.86,  22.50,   7.62
12/15/2008 13:51:17, 3830, 706,  70.27,  23.70,   7.71
12/15/2008 13:51:17, 3830, 707,  69.96,  23.52,   7.58
12/15/2008 13:51:17, 3830, 708,  68.18,  22.91,   7.56
12/15/2008 13:51:17, 3830, 709,  66.84,  22.49,   7.62
12/15/2008 13:52:17, 3830, 706,  70.34,  23.72,   7.71
12/15/2008 13:52:17, 3830, 707,  69.95,  23.51,   7.57
12/15/2008 13:52:17, 3830, 708,  68.24,  22.93,   7.56
12/15/2008 13:52:17, 3830, 709,  66.88,  22.50,   7.62
12/15/2008 13:53:16, 3830, 706,  70.18,  23.67,   7.71
12/15/2008 13:53:16, 3830, 707,  69.97,  23.51,   7.56
12/15/2008 13:53:16, 3830, 708,  68.23,  22.93,   7.55
12/15/2008 13:53:16, 3830, 709,  66.81,  22.48,   7.62
12/15/2008 13:54:16, 3830, 706,  70.24,  23.69,   7.71
12/15/2008 13:54:17, 3830, 707,  70.01,  23.52,   7.55
12/15/2008 13:54:17, 3830, 708,  68.27,  22.93,   7.55
12/15/2008 13:54:17, 3830, 709,  66.87,  22.50,   7.62
12/15/2008 13:55:17, 3830, 706,  70.13,  23.65,   7.71
12/15/2008 13:55:17, 3830, 707,  70.06,  23.54,   7.55
12/15/2008 13:55:17, 3830, 708,  68.25,  22.93,   7.54
12/15/2008 13:55:17, 3830, 709,  66.82,  22.49,   7.62
12/15/2008 13:56:16, 3830, 706,  70.24,  23.68,   7.70
12/15/2008 13:56:16, 3830, 707,  70.09,  23.55,   7.56
12/15/2008 13:56:16, 3830, 708,  68.29,  22.94,   7.54
12/15/2008 13:56:16, 3830, 709,  66.88,  22.51,   7.62
12/15/2008 13:57:17, 3830, 706,  70.07,  23.62,   7.70
12/15/2008 13:57:17, 3830, 707,  70.12,  23.57,   7.57
12/15/2008 13:57:17, 3830, 708,  68.26,  22.93,   7.55
12/15/2008 13:57:17, 3830, 709,  66.84,  22.49,   7.62
12/15/2008 13:58:17, 3830, 706,  70.13,  23.64,   7.70
12/15/2008 13:58:17, 3830, 707,  70.11,  23.57,   7.58
12/15/2008 13:58:17, 3830, 708,  68.26,  22.93,   7.55
12/15/2008 13:58:17, 3830, 709,  66.88,  22.51,   7.62
12/15/2008 13:59:16, 3830, 706,  69.98,  23.59,   7.70
12/15/2008 13:59:16, 3830, 707,  70.02,  23.54,   7.58
12/15/2008 13:59:16, 3830, 708,  68.22,  22.92,   7.56
12/15/2008 13:59:16, 3830, 709,  66.85,  22.50,   7.62
12/15/2008 14:00:17, 3830, 706,  69.94,  23.57,   7.69
12/15/2008 14:00:17, 3830, 707,  69.92,  23.50,   7.57
12/15/2008 14:00:17, 3830, 708,  68.22,  22.92,   7.55
12/15/2008 14:00:17, 3830, 709,  66.89,  22.51,   7.61
12/15/2008 14:01:17, 3830, 706,  70.00,  23.59,   7.68
12/15/2008 14:01:17, 3830, 707,  69.93,  23.50,   7.56
12/15/2008 14:01:17, 3830, 708,  68.23,  22.92,   7.55
12/15/2008 14:01:17, 3830, 709,  66.90,  22.50,   7.60
12/15/2008 14:02:16, 3830, 706,  70.31,  23.69,   7.68
12/15/2008 14:02:16, 3830, 707,  69.91,  23.49,   7.56
12/15/2008 14:02:16, 3830, 708,  68.29,  22.94,   7.54
12/15/2008 14:02:16, 3830, 709,  66.95,  22.52,   7.60
12/15/2008 14:03:16, 3830, 706,  70.65,  23.80,   7.67
12/15/2008 14:03:16, 3830, 707,  69.95,  23.50,   7.55
12/15/2008 14:03:16, 3830, 708,  68.26,  22.93,   7.54
12/15/2008 14:03:16, 3830, 709,  66.94,  22.51,   7.59
12/15/2008 14:04:17, 3830, 706,  70.85,  23.87,   7.66
12/15/2008 14:04:17, 3830, 707,  70.00,  23.51,   7.54
12/15/2008 14:04:17, 3830, 708,  68.28,  22.93,   7.53
12/15/2008 14:04:17, 3830, 709,  66.99,  22.53,   7.59
12/15/2008 14:05:17, 3830, 706,  70.74,  23.82,   7.66
12/15/2008 14:05:17, 3830, 707,  70.05,  23.53,   7.54
12/15/2008 14:05:17, 3830, 708,  68.30,  22.94,   7.53
12/15/2008 14:05:17, 3830, 709,  67.00,  22.53,   7.58
12/15/2008 14:06:16, 3830, 706,  70.86,  23.86,   7.65
12/15/2008 14:06:16, 3830, 707,  70.12,  23.55,   7.53
12/15/2008 14:06:16, 3830, 708,  68.34,  22.95,   7.53
12/15/2008 14:06:16, 3830, 709,  67.04,  22.54,   7.58
12/15/2008 14:07:16, 3830, 706,  70.50,  23.74,   7.65
12/15/2008 14:07:16, 3830, 707,  70.19,  23.57,   7.52
12/15/2008 14:07:16, 3830, 708,  68.33,  22.94,   7.52
12/15/2008 14:07:16, 3830, 709,  66.99,  22.52,   7.57
12/15/2008 14:08:17, 3830, 706,  70.54,  23.75,   7.64
12/15/2008 14:08:17, 3830, 707,  70.23,  23.58,   7.52
12/15/2008 14:08:17, 3830, 708,  68.37,  22.95,   7.52
12/15/2008 14:08:17, 3830, 709,  67.05,  22.54,   7.57
12/15/2008 14:09:17, 3830, 706,  70.24,  23.64,   7.63
12/15/2008 14:09:17, 3830, 707,  70.27,  23.59,   7.52
12/15/2008 14:09:17, 3830, 708,  68.39,  22.96,   7.52
12/15/2008 14:09:17, 3830, 709,  67.03,  22.53,   7.56
12/15/2008 14:10:16, 3830, 706,  70.33,  23.67,   7.63
12/15/2008 14:10:16, 3830, 707,  70.30,  23.60,   7.51
12/15/2008 14:10:16, 3830, 708,  68.39,  22.96,   7.52
12/15/2008 14:10:17, 3830, 709,  67.07,  22.54,   7.56
12/15/2008 14:11:17, 3830, 706,  70.27,  23.65,   7.63
12/15/2008 14:11:17, 3830, 707,  70.38,  23.62,   7.51
12/15/2008 14:11:17, 3830, 708,  68.36,  22.95,   7.51
12/15/2008 14:11:17, 3830, 709,  67.04,  22.53,   7.56
12/15/2008 14:12:17, 3830, 706,  70.39,  23.69,   7.62
12/15/2008 14:12:17, 3830, 707,  70.39,  23.62,   7.51
12/15/2008 14:12:17, 3830, 708,  68.38,  22.95,   7.51
12/15/2008 14:12:17, 3830, 709,  67.09,  22.54,   7.55
12/15/2008 14:13:16, 3830, 706,  70.31,  23.66,   7.62
12/15/2008 14:13:16, 3830, 707,  70.44,  23.64,   7.50
12/15/2008 14:13:16, 3830, 708,  68.43,  22.97,   7.51
12/15/2008 14:13:16, 3830, 709,  67.05,  22.53,   7.55
12/15/2008 14:14:16, 3830, 706,  70.40,  23.69,   7.62
12/15/2008 14:14:17, 3830, 707,  70.43,  23.64,   7.50
12/15/2008 14:14:17, 3830, 708,  68.46,  22.98,   7.51
12/15/2008 14:14:17, 3830, 709,  67.11,  22.55,   7.55
12/15/2008 14:15:17, 3830, 706,  70.36,  23.68,   7.61
12/15/2008 14:15:17, 3830, 707,  70.46,  23.65,   7.50
12/15/2008 14:15:17, 3830, 708,  68.42,  22.96,   7.51
12/15/2008 14:15:17, 3830, 709,  67.07,  22.53,   7.55
12/15/2008 14:16:16, 3830, 706,  70.46,  23.71,   7.61
12/15/2008 14:16:16, 3830, 707,  70.44,  23.64,   7.50
12/15/2008 14:16:16, 3830, 708,  68.42,  22.96,   7.50
12/15/2008 14:16:16, 3830, 709,  67.11,  22.55,   7.54
12/15/2008 14:17:17, 3830, 706,  70.35,  23.67,   7.61
12/15/2008 14:17:17, 3830, 707,  70.49,  23.65,   7.49
12/15/2008 14:17:17, 3830, 708,  68.34,  22.94,   7.50
12/15/2008 14:17:17, 3830, 709,  67.09,  22.54,   7.54
12/15/2008 14:18:17, 3830, 706,  70.54,  23.73,   7.60
12/15/2008 14:18:17, 3830, 707,  70.46,  23.64,   7.49
12/15/2008 14:18:17, 3830, 708,  68.40,  22.96,   7.50
12/15/2008 14:18:17, 3830, 709,  67.13,  22.55,   7.54
12/15/2008 14:19:16, 3830, 706,  70.35,  23.66,   7.60
12/15/2008 14:19:16, 3830, 707,  70.48,  23.64,   7.49
12/15/2008 14:19:16, 3830, 708,  68.45,  22.97,   7.50
12/15/2008 14:19:17, 3830, 709,  67.10,  22.54,   7.54
12/15/2008 14:20:17, 3830, 706,  70.45,  23.69,   7.60
12/15/2008 14:20:17, 3830, 707,  70.51,  23.65,   7.49
12/15/2008 14:20:17, 3830, 708,  68.47,  22.98,   7.50
12/15/2008 14:20:17, 3830, 709,  67.15,  22.55,   7.53
12/15/2008 14:21:17, 3830, 706,  70.34,  23.66,   7.60
12/15/2008 14:21:17, 3830, 707,  70.55,  23.67,   7.48
12/15/2008 14:21:17, 3830, 708,  68.47,  22.98,   7.49
12/15/2008 14:21:17, 3830, 709,  67.12,  22.54,   7.53
12/15/2008 14:22:16, 3830, 706,  70.64,  23.76,   7.59
12/15/2008 14:22:16, 3830, 707,  70.58,  23.68,   7.48
12/15/2008 14:22:16, 3830, 708,  68.50,  22.98,   7.49
12/15/2008 14:22:16, 3830, 709,  67.17,  22.56,   7.53
12/15/2008 14:23:16, 3830, 706,  70.65,  23.76,   7.59
12/15/2008 14:23:17, 3830, 707,  70.65,  23.70,   7.48
12/15/2008 14:23:17, 3830, 708,  68.50,  22.98,   7.49
12/15/2008 14:23:17, 3830, 709,  67.15,  22.55,   7.53
12/15/2008 14:24:17, 3830, 706,  70.75,  23.79,   7.59
12/15/2008 14:24:17, 3830, 707,  70.68,  23.71,   7.48
12/15/2008 14:24:17, 3830, 708,  68.52,  22.99,   7.49
12/15/2008 14:24:17, 3830, 709,  67.19,  22.56,   7.52
12/15/2008 14:25:17, 3830, 706,  70.50,  23.71,   7.59
12/15/2008 14:25:17, 3830, 707,  70.72,  23.72,   7.48
12/15/2008 14:25:17, 3830, 708,  68.44,  22.96,   7.49
12/15/2008 14:25:17, 3830, 709,  67.14,  22.54,   7.52
12/15/2008 14:26:16, 3830, 706,  70.67,  23.76,   7.59
12/15/2008 14:26:16, 3830, 707,  70.77,  23.74,   7.48
12/15/2008 14:26:16, 3830, 708,  68.44,  22.96,   7.49
12/15/2008 14:26:16, 3830, 709,  67.20,  22.56,   7.52
12/15/2008 14:27:17, 3830, 706,  70.49,  23.70,   7.58
12/15/2008 14:27:17, 3830, 707,  70.79,  23.74,   7.47
12/15/2008 14:27:17, 3830, 708,  68.40,  22.95,   7.49
12/15/2008 14:27:17, 3830, 709,  67.16,  22.55,   7.52
12/15/2008 14:28:17, 3830, 706,  70.61,  23.74,   7.58
12/15/2008 14:28:17, 3830, 707,  70.80,  23.75,   7.47
12/15/2008 14:28:17, 3830, 708,  68.40,  22.95,   7.49
12/15/2008 14:28:17, 3830, 709,  67.22,  22.57,   7.52
12/15/2008 14:29:17, 3830, 706,  70.48,  23.70,   7.58
12/15/2008 14:29:17, 3830, 707,  70.93,  23.79,   7.47
12/15/2008 14:29:17, 3830, 708,  68.30,  22.91,   7.49
12/15/2008 14:29:17, 3830, 709,  67.16,  22.55,   7.52
12/15/2008 14:30:16, 3830, 706,  70.55,  23.72,   7.58
12/15/2008 14:30:16, 3830, 707,  71.00,  23.81,   7.47
12/15/2008 14:30:16, 3830, 708,  68.31,  22.92,   7.49
12/15/2008 14:30:16, 3830, 709,  67.22,  22.57,   7.52
12/15/2008 14:31:17, 3830, 706,  70.47,  23.69,   7.58
12/15/2008 14:31:17, 3830, 707,  71.00,  23.81,   7.47
12/15/2008 14:31:17, 3830, 708,  68.33,  22.92,   7.49
12/15/2008 14:31:17, 3830, 709,  67.18,  22.56,   7.52
12/15/2008 14:32:17, 3830, 706,  70.68,  23.76,   7.58
12/15/2008 14:32:17, 3830, 707,  70.75,  23.73,   7.47
12/15/2008 14:32:17, 3830, 708,  68.36,  22.94,   7.49
12/15/2008 14:32:17, 3830, 709,  67.22,  22.57,   7.52
12/15/2008 14:33:17, 3830, 706,  70.50,  23.70,   7.58
12/15/2008 14:33:17, 3830, 707,  70.66,  23.70,   7.47
12/15/2008 14:33:17, 3830, 708,  68.37,  22.94,   7.49
12/15/2008 14:33:17, 3830, 709,  67.20,  22.56,   7.52
12/15/2008 14:34:16, 3830, 706,  70.60,  23.73,   7.58
12/15/2008 14:34:16, 3830, 707,  70.56,  23.66,   7.47
12/15/2008 14:34:16, 3830, 708,  68.39,  22.94,   7.48
12/15/2008 14:34:16, 3830, 709,  67.24,  22.57,   7.52
12/15/2008 14:35:17, 3830, 706,  70.44,  23.68,   7.57
12/15/2008 14:35:17, 3830, 707,  70.60,  23.68,   7.47
12/15/2008 14:35:17, 3830, 708,  68.40,  22.95,   7.48
12/15/2008 14:35:17, 3830, 709,  67.22,  22.57,   7.52
12/15/2008 14:36:17, 3830, 706,  70.57,  23.72,   7.57
12/15/2008 14:36:17, 3830, 707,  70.57,  23.66,   7.47
12/15/2008 14:36:17, 3830, 708,  68.43,  22.96,   7.48
12/15/2008 14:36:17, 3830, 709,  67.26,  22.58,   7.51
12/15/2008 14:37:17, 3830, 706,  70.46,  23.69,   7.57
12/15/2008 14:37:17, 3830, 707,  70.60,  23.67,   7.47
12/15/2008 14:37:17, 3830, 708,  68.41,  22.95,   7.48
12/15/2008 14:37:17, 3830, 709,  67.23,  22.57,   7.51
12/15/2008 14:38:16, 3830, 706,  70.70,  23.76,   7.57
12/15/2008 14:38:16, 3830, 707,  70.57,  23.66,   7.46
12/15/2008 14:38:16, 3830, 708,  68.43,  22.96,   7.48
12/15/2008 14:38:16, 3830, 709,  67.28,  22.58,   7.51
12/15/2008 14:39:17, 3830, 706,  70.55,  23.71,   7.57
12/15/2008 14:39:17, 3830, 707,  70.62,  23.68,   7.46
12/15/2008 14:39:17, 3830, 708,  68.42,  22.95,   7.48
12/15/2008 14:39:17, 3830, 709,  67.24,  22.57,   7.51
12/15/2008 14:40:17, 3830, 706,  70.56,  23.72,   7.57
12/15/2008 14:40:17, 3830, 707,  70.59,  23.67,   7.46
12/15/2008 14:40:17, 3830, 708,  68.44,  22.96,   7.48
12/15/2008 14:40:17, 3830, 709,  67.29,  22.59,   7.51
12/15/2008 14:41:16, 3830, 706,  70.44,  23.68,   7.57
12/15/2008 14:41:16, 3830, 707,  70.61,  23.68,   7.46
12/15/2008 14:41:16, 3830, 708,  68.35,  22.93,   7.48
12/15/2008 14:41:16, 3830, 709,  67.24,  22.57,   7.51
12/15/2008 14:42:17, 3830, 706,  70.71,  23.77,   7.57
12/15/2008 14:42:17, 3830, 707,  70.55,  23.66,   7.46
12/15/2008 14:42:17, 3830, 708,  68.40,  22.95,   7.48
12/15/2008 14:42:17, 3830, 709,  67.29,  22.59,   7.51
12/15/2008 14:43:17, 3830, 706,  70.52,  23.70,   7.57
12/15/2008 14:43:17, 3830, 707,  70.56,  23.66,   7.46
12/15/2008 14:43:17, 3830, 708,  68.37,  22.94,   7.48
12/15/2008 14:43:17, 3830, 709,  67.25,  22.57,   7.51
12/15/2008 14:44:16, 3830, 706,  70.70,  23.76,   7.57
12/15/2008 14:44:16, 3830, 707,  70.63,  23.68,   7.46
12/15/2008 14:44:16, 3830, 708,  68.40,  22.95,   7.48
12/15/2008 14:44:16, 3830, 709,  67.30,  22.59,   7.51
12/15/2008 14:45:17, 3830, 706,  70.55,  23.71,   7.57
12/15/2008 14:45:17, 3830, 707,  70.70,  23.71,   7.46
12/15/2008 14:45:17, 3830, 708,  68.39,  22.94,   7.48
12/15/2008 14:45:17, 3830, 709,  67.26,  22.58,   7.51
12/15/2008 14:46:17, 3830, 706,  70.76,  23.78,   7.57
12/15/2008 14:46:17, 3830, 707,  70.69,  23.71,   7.46
12/15/2008 14:46:17, 3830, 708,  68.43,  22.96,   7.48
12/15/2008 14:46:17, 3830, 709,  67.31,  22.59,   7.51
12/15/2008 14:47:16, 3830, 706,  70.53,  23.71,   7.57
12/15/2008 14:47:16, 3830, 707,  70.72,  23.72,   7.46
12/15/2008 14:47:16, 3830, 708,  68.42,  22.95,   7.48
12/15/2008 14:47:16, 3830, 709,  67.29,  22.59,   7.51
12/15/2008 14:48:16, 3830, 706,  70.66,  23.75,   7.56
12/15/2008 14:48:17, 3830, 707,  70.71,  23.71,   7.46
12/15/2008 14:48:17, 3830, 708,  68.46,  22.97,   7.48
12/15/2008 14:48:17, 3830, 709,  67.33,  22.60,   7.51
12/15/2008 14:49:17, 3830, 706,  70.57,  23.72,   7.56
12/15/2008 14:49:17, 3830, 707,  70.75,  23.73,   7.46
12/15/2008 14:49:17, 3830, 708,  68.46,  22.97,   7.48
12/15/2008 14:49:17, 3830, 709,  67.29,  22.59,   7.51
12/15/2008 14:50:16, 3830, 706,  70.62,  23.73,   7.56
12/15/2008 14:50:16, 3830, 707,  70.82,  23.75,   7.46
12/15/2008 14:50:16, 3830, 708,  68.48,  22.97,   7.48
12/15/2008 14:50:16, 3830, 709,  67.32,  22.60,   7.51
12/15/2008 14:51:17, 3830, 706,  70.46,  23.68,   7.56
12/15/2008 14:51:17, 3830, 707,  70.88,  23.77,   7.46
12/15/2008 14:51:17, 3830, 708,  68.56,  23.00,   7.48
12/15/2008 14:51:17, 3830, 709,  67.30,  22.59,   7.51
12/15/2008 14:52:17, 3830, 706,  70.73,  23.77,   7.56
12/15/2008 14:52:17, 3830, 707,  70.91,  23.78,   7.46
12/15/2008 14:52:17, 3830, 708,  68.56,  23.00,   7.48
12/15/2008 14:52:17, 3830, 709,  67.34,  22.60,   7.51
12/15/2008 14:53:16, 3830, 706,  70.69,  23.76,   7.56
12/15/2008 14:53:16, 3830, 707,  70.91,  23.78,   7.46
12/15/2008 14:53:16, 3830, 708,  68.58,  23.01,   7.48
12/15/2008 14:53:16, 3830, 709,  67.31,  22.59,   7.51
12/15/2008 14:54:16, 3830, 706,  70.87,  23.82,   7.56
12/15/2008 14:54:17, 3830, 707,  70.85,  23.76,   7.46
12/15/2008 14:54:17, 3830, 708,  68.59,  23.01,   7.48
12/15/2008 14:54:17, 3830, 709,  67.35,  22.61,   7.51
12/15/2008 14:55:17, 3830, 706,  70.63,  23.74,   7.56
12/15/2008 14:55:17, 3830, 707,  70.77,  23.73,   7.46
12/15/2008 14:55:17, 3830, 708,  68.50,  22.98,   7.48
12/15/2008 14:55:17, 3830, 709,  67.30,  22.59,   7.51
12/15/2008 14:56:17, 3830, 706,  70.76,  23.78,   7.56
12/15/2008 14:56:17, 3830, 707,  70.73,  23.72,   7.46
12/15/2008 14:56:17, 3830, 708,  68.49,  22.98,   7.49
12/15/2008 14:56:17, 3830, 709,  67.35,  22.61,   7.51
12/15/2008 14:57:16, 3830, 706,  70.71,  23.76,   7.56
12/15/2008 14:57:16, 3830, 707,  70.74,  23.72,   7.46
12/15/2008 14:57:16, 3830, 708,  68.54,  22.99,   7.48
12/15/2008 14:57:16, 3830, 709,  67.31,  22.59,   7.51
12/15/2008 14:58:16, 3830, 706,  70.84,  23.81,   7.56
12/15/2008 14:58:16, 3830, 707,  70.80,  23.74,   7.46
12/15/2008 14:58:16, 3830, 708,  68.56,  23.00,   7.49
12/15/2008 14:58:16, 3830, 709,  67.35,  22.61,   7.51
12/15/2008 14:59:17, 3830, 706,  70.67,  23.75,   7.56
12/15/2008 14:59:17, 3830, 707,  70.88,  23.77,   7.46
12/15/2008 14:59:17, 3830, 708,  68.59,  23.01,   7.49
12/15/2008 14:59:17, 3830, 709,  67.31,  22.60,   7.51
12/15/2008 15:00:17, 3830, 706,  70.81,  23.79,   7.56
12/15/2008 15:00:17, 3830, 707,  70.91,  23.78,   7.46
12/15/2008 15:00:17, 3830, 708,  68.58,  23.01,   7.49
12/15/2008 15:00:17, 3830, 709,  67.36,  22.61,   7.51
12/15/2008 15:01:16, 3830, 706,  70.78,  23.78,   7.56
12/15/2008 15:01:16, 3830, 707,  70.94,  23.79,   7.46
12/15/2008 15:01:16, 3830, 708,  68.62,  23.02,   7.49
12/15/2008 15:01:16, 3830, 709,  67.34,  22.61,   7.51
12/15/2008 15:02:16, 3830, 706,  70.87,  23.81,   7.56
12/15/2008 15:02:16, 3830, 707,  70.97,  23.80,   7.46
12/15/2008 15:02:16, 3830, 708,  68.61,  23.02,   7.49
12/15/2008 15:02:17, 3830, 709,  67.37,  22.62,   7.51
12/15/2008 15:03:17, 3830, 706,  70.77,  23.78,   7.56
12/15/2008 15:03:17, 3830, 707,  71.03,  23.82,   7.46
12/15/2008 15:03:17, 3830, 708,  68.57,  23.01,   7.49
12/15/2008 15:03:17, 3830, 709,  67.34,  22.61,   7.51
12/15/2008 15:04:17, 3830, 706,  70.86,  23.81,   7.56
12/15/2008 15:04:17, 3830, 707,  71.08,  23.83,   7.46
12/15/2008 15:04:17, 3830, 708,  68.59,  23.01,   7.49
12/15/2008 15:04:17, 3830, 709,  67.38,  22.62,   7.51
12/15/2008 15:05:16, 3830, 706,  70.93,  23.83,   7.56
12/15/2008 15:05:16, 3830, 707,  71.15,  23.86,   7.46
12/15/2008 15:05:16, 3830, 708,  68.52,  22.99,   7.49
12/15/2008 15:05:16, 3830, 709,  67.33,  22.60,   7.51
12/15/2008 15:06:16, 3830, 706,  70.94,  23.84,   7.56
12/15/2008 15:06:16, 3830, 707,  71.14,  23.86,   7.46
12/15/2008 15:06:16, 3830, 708,  68.54,  23.00,   7.49
12/15/2008 15:06:16, 3830, 709,  67.39,  22.62,   7.51
12/15/2008 15:07:17, 3830, 706,  70.70,  23.76,   7.56
12/15/2008 15:07:17, 3830, 707,  71.24,  23.89,   7.46
12/15/2008 15:07:17, 3830, 708,  68.47,  22.97,   7.49
12/15/2008 15:07:17, 3830, 709,  67.37,  22.62,   7.51
12/15/2008 15:08:17, 3830, 706,  70.94,  23.84,   7.56
12/15/2008 15:08:17, 3830, 707,  71.27,  23.90,   7.46
12/15/2008 15:08:17, 3830, 708,  68.51,  22.99,   7.49
12/15/2008 15:08:17, 3830, 709,  67.40,  22.63,   7.51
12/15/2008 15:09:16, 3830, 706,  70.73,  23.77,   7.56
12/15/2008 15:09:16, 3830, 707,  71.30,  23.91,   7.46
12/15/2008 15:09:16, 3830, 708,  68.50,  22.98,   7.49
12/15/2008 15:09:16, 3830, 709,  67.36,  22.61,   7.51
12/15/2008 15:10:16, 3830, 706,  70.85,  23.81,   7.56
12/15/2008 15:10:16, 3830, 707,  71.25,  23.89,   7.46
12/15/2008 15:10:17, 3830, 708,  68.55,  23.00,   7.49
12/15/2008 15:10:17, 3830, 709,  67.40,  22.63,   7.51
12/15/2008 15:11:17, 3830, 706,  70.63,  23.73,   7.56
12/15/2008 15:11:17, 3830, 707,  71.26,  23.90,   7.46
12/15/2008 15:11:17, 3830, 708,  68.54,  23.00,   7.49
12/15/2008 15:11:17, 3830, 709,  67.36,  22.61,   7.51
12/15/2008 15:12:17, 3830, 706,  70.78,  23.78,   7.56
12/15/2008 15:12:17, 3830, 707,  71.20,  23.87,   7.46
12/15/2008 15:12:17, 3830, 708,  68.56,  23.00,   7.49
12/15/2008 15:12:17, 3830, 709,  67.42,  22.63,   7.51
12/15/2008 15:13:16, 3830, 706,  70.66,  23.74,   7.55
12/15/2008 15:13:16, 3830, 707,  71.12,  23.85,   7.46
12/15/2008 15:13:16, 3830, 708,  68.66,  23.04,   0.00
12/15/2008 15:13:16, 3830, 709,  67.39,  22.62,   7.51
12/15/2008 15:14:17, 3830, 706,  70.82,  23.80,   7.55
12/15/2008 15:14:17, 3830, 707,  71.00,  23.81,   7.46
12/15/2008 15:14:17, 3830, 708,  68.69,  23.04,   7.49
12/15/2008 15:14:17, 3830, 709,  67.44,  22.64,   7.51
12/15/2008 15:15:17, 3830, 706,  70.60,  23.72,   7.55
12/15/2008 15:15:17, 3830, 707,  70.99,  23.80,   7.46
12/15/2008 15:15:17, 3830, 708,  68.61,   8.00,   0.00
12/15/2008 15:15:17, 3830, 709,  67.38,  22.62,   7.51
12/15/2008 15:16:17, 3830, 706,  70.76,  23.77,   7.55
12/15/2008 15:16:17, 3830, 707,  70.95,  23.79,   7.46
12/15/2008 15:16:17, 3830, 708,  68.61,  23.02,   7.49
12/15/2008 15:16:17, 3830, 709,  67.42,  22.63,   7.51
12/15/2008 15:17:16, 3830, 706,  70.67,  23.74,   7.55
12/15/2008 15:17:16, 3830, 707,  70.95,  23.79,   7.46
12/15/2008 15:17:16, 3830, 708,  68.57,  23.00,   8.00
12/15/2008 15:17:16, 3830, 709,  67.38,  22.62,   7.51
12/15/2008 15:18:16, 3830, 706,  70.93,  23.83,   7.55
12/15/2008 15:18:16, 3830, 707,  71.03,  23.82,   7.46
12/15/2008 15:18:17, 3830, 708,   8.00,   0.00,   0.00
12/15/2008 15:18:17, 3830, 709,  67.44,  22.64,   7.51
12/15/2008 15:19:17, 3830, 706,  70.69,  23.75,   7.55
12/15/2008 15:19:17, 3830, 707,  71.05,  23.82,   7.46
12/15/2008 15:19:17, 3830, 708,  68.54,  23.00,   7.49
12/15/2008 15:19:17, 3830, 709,  67.41,  22.63,   7.51
12/15/2008 15:20:17, 3830, 706,  70.80,  23.79,   7.55
12/15/2008 15:20:17, 3830, 707,  71.03,  23.82,   7.46
12/15/2008 15:20:17, 3830, 708,  68.56,  23.00,   7.49
12/15/2008 15:20:17, 3830, 709,  67.45,  22.64,   7.51
12/15/2008 15:21:16, 3830, 706,  70.63,  23.73,   7.55
12/15/2008 15:21:16, 3830, 707,  71.07,  23.83,   7.46
12/15/2008 15:21:16, 3830, 708,  68.57,  23.00,   7.49
12/15/2008 15:21:16, 3830, 709,  67.41,  22.63,   7.51
12/15/2008 15:22:17, 3830, 706,  70.77,  23.78,   7.55
12/15/2008 15:22:17, 3830, 707,  71.09,  23.83,   7.46
12/15/2008 15:22:17, 3830, 708,  68.59,  23.01,   7.49
12/15/2008 15:22:17, 3830, 709,  67.45,  22.64,   7.51
12/15/2008 15:23:17, 3830, 706,  70.68,  23.75,   7.55
12/15/2008 15:23:17, 3830, 707,  71.13,  23.85,   7.46
12/15/2008 15:23:17, 3830, 708,  68.56,  23.00,   7.48
12/15/2008 15:23:17, 3830, 709,  67.42,  22.63,   7.51
12/15/2008 15:24:16, 3830, 706,  70.86,  23.81,   7.55
12/15/2008 15:24:16, 3830, 707,  71.16,  23.86,   7.46
12/15/2008 15:24:16, 3830, 708,  68.56,  23.00,   7.48
12/15/2008 15:24:16, 3830, 709,  67.46,  22.65,   7.51
12/15/2008 15:25:17, 3830, 706,  70.74,  23.77,   7.55
12/15/2008 15:25:17, 3830, 707,  71.27,  23.90,   7.46
12/15/2008 15:25:17, 3830, 788,   0.00,   0.00,   0.00
12/15/2008 15:25:17, 3830, 709,  67.43,  22.63,   7.51
12/15/2008 15:26:17, 3830, 706,  70.90,  23.82,   7.55
12/15/2008 15:26:17, 3830, 707,  71.23,  23.88,   7.46
12/15/2008 15:26:17, 3830, 708,  68.59,  23.01,   7.48
12/15/2008 15:26:17, 3830, 709,  67.48,  22.65,   7.51
12/15/2008 15:27:16, 3830, 706,  70.72,  23.76,   7.54
12/15/2008 15:27:16, 3830, 707,  71.25,  23.89,   7.46
12/15/2008 15:27:16, 3830, 708,  68.58,  23.01,   7.48
12/15/2008 15:27:17, 3830, 709,  67.43,  22.63,   7.51
12/15/2008 15:28:17, 3830, 706,  70.85,  23.80,   7.54
12/15/2008 15:28:17, 3830, 707,  71.21,  23.87,   7.46
12/15/2008 15:28:17, 3830, 708,  68.54,  22.99,   7.48
12/15/2008 15:28:17, 3830, 709,  67.48,  22.65,   7.51
12/15/2008 15:29:17, 3830, 706,  70.77,  23.77,   7.54
12/15/2008 15:29:17, 3830, 707,  71.23,  23.88,   7.45
12/15/2008 15:29:17, 3830, 708,  68.59,  23.01,   7.48
12/15/2008 15:29:17, 3830, 709,  67.45,  22.64,   7.51
12/15/2008 15:30:16, 3830, 706,  70.89,  23.81,   7.54
12/15/2008 15:30:16, 3830, 707,  71.18,  23.86,   7.46
12/15/2008 15:30:16, 3830, 708,  68.60,  23.01,   7.48
12/15/2008 15:30:16, 3830, 709,  67.50,  22.66,   7.51
12/15/2008 15:31:16, 3830, 706,  70.80,  23.78,   7.54
12/15/2008 15:31:16, 3830, 707,  71.22,  23.88,   7.45
12/15/2008 15:31:16, 3830, 708,  68.63,  23.02,   7.48
12/15/2008 15:31:17, 3830, 709,  67.45,  22.64,   7.51
12/15/2008 15:32:17, 3830, 706,  70.84,  23.80,   7.54
12/15/2008 15:32:17, 3830, 707,  71.25,  23.89,   7.46
12/15/2008 15:32:17, 3830, 708,  68.65,  23.03,   8.00
12/15/2008 15:32:17, 3830, 709,  67.50,  22.66,   7.51
12/15/2008 15:33:17, 3830, 706,  70.77,  23.77,   7.54
12/15/2008 15:33:17, 3830, 707,  71.29,  23.90,   7.46
12/15/2008 15:33:17, 3830, 708,  68.61,  23.02,   7.48
12/15/2008 15:33:17, 3830, 709,  67.46,  22.64,   7.51
12/15/2008 15:34:16, 3830, 706,  70.83,  23.79,   7.54
12/15/2008 15:34:16, 3830, 707,  71.35,  23.92,   7.46
12/15/2008 15:34:16, 3830, 708,  68.61,  23.02,   0.00
12/15/2008 15:34:16, 3830, 709,  67.50,  22.66,   7.51
12/15/2008 15:35:16, 3830, 706,  70.72,  23.76,   7.54
12/15/2008 15:35:16, 3830, 707,  71.40,  23.94,   7.46
12/15/2008 15:35:17, 3830, 708,  68.53,  22.99,   7.48
12/15/2008 15:35:17, 3830, 709,  67.46,  22.64,   7.51
12/15/2008 15:36:17, 3830, 706,  70.93,  23.83,   7.54
12/15/2008 15:36:17, 3830, 707,  71.42,  23.94,   7.46
12/15/2008 15:36:17, 3830, 708,  68.56,  23.00,   7.48
12/15/2008 15:36:17, 3830, 709,  67.50,  22.66,   7.51
12/15/2008 15:37:17, 3830, 706,  70.77,  23.77,   7.54
12/15/2008 15:37:17, 3830, 707,  71.42,  23.94,   7.46
12/15/2008 15:37:17, 3830, 708,  68.51,  22.98,   7.48
12/15/2008 15:37:17, 3830, 709,  67.47,  22.65,   7.51
12/15/2008 15:38:16, 3830, 706,  70.95,  23.83,   7.54
12/15/2008 15:38:16, 3830, 707,  71.44,  23.95,   7.46
12/15/2008 15:38:16, 3830, 708,  68.56,  23.00,   7.49
12/15/2008 15:38:16, 3830, 709,  67.51,  22.66,   7.51
12/15/2008 15:39:16, 3830, 706,  70.75,  23.77,   7.54
12/15/2008 15:39:16, 3830, 707,  71.45,  23.95,   7.46
12/15/2008 15:39:17, 3830, 708,  68.53,  22.99,   7.49
12/15/2008 15:39:17, 3830, 709,  67.47,  22.65,   7.51
12/15/2008 15:40:17, 3830, 706,  70.94,  23.83,   7.54
12/15/2008 15:40:17, 3830, 707,  71.48,  23.96,   7.46
12/15/2008 15:40:17, 3830, 708,  68.58,  23.01,   7.49
12/15/2008 15:40:17, 3830, 709,  67.53,  22.67,   7.51
12/15/2008 15:41:17, 3830, 706,  70.69,  23.75,   7.54
12/15/2008 15:41:17, 3830, 707,  71.53,  23.98,   7.46
12/15/2008 15:41:17, 3, 10368,   0.00,   0.00,   0.00
12/15/2008 15:41:17, 3830, 709,  67.50,  22.66,   7.51
12/15/2008 15:42:16, 3830, 706,  70.79,  23.78,   7.54
12/15/2008 15:42:16, 3830, 707,  71.60,  24.00,   7.46
12/15/2008 15:42:16, 3830, 708,  68.53,  22.99,   7.49
12/15/2008 15:42:16, 3830, 709,  67.55,  22.67,   7.51
12/15/2008 15:43:17, 3830, 706,  70.64,  23.73,   7.54
12/15/2008 15:43:17, 3830, 707,  71.65,  24.02,   7.46
12/15/2008 15:43:17, 3830, 708,  68.45,  22.97,   7.49
12/15/2008 15:43:17, 3830, 709,  67.49,  22.65,   7.51
12/15/2008 15:44:17, 3830, 706,  70.77,  23.77,   7.54
12/15/2008 15:44:17, 3830, 707,  71.68,  24.03,   7.46
12/15/2008 15:44:17, 3830, 708,  68.51,  22.98,   7.49
12/15/2008 15:44:17, 3830, 709,  67.54,  22.67,   7.51
12/15/2008 15:45:17, 3830, 706,  70.75,  23.77,   7.54
12/15/2008 15:45:17, 3830, 707,  71.68,  24.03,   7.46
12/15/2008 15:45:17, 3830, 708,  68.48,   0.00,   0.00
12/15/2008 15:45:17, 3830, 709,  67.52,  22.67,   7.51
12/15/2008 15:46:16, 3830, 706,  70.87,  23.81,   7.54
12/15/2008 15:46:16, 3830, 707,  71.67,  24.03,   7.46
12/15/2008 15:46:16, 3830, 708,  68.51,  22.98,   7.49
12/15/2008 15:46:16, 3830, 709,  67.55,  22.68,   7.51
12/15/2008 15:47:16, 3830, 706,  70.73,  23.76,   7.54
12/15/2008 15:47:16, 3830, 707,  71.71,  24.04,   7.46
12/15/2008 15:47:17, 3830, 708,  68.54,  23.00,   7.49
12/15/2008 15:47:17, 3830, 709,  67.51,  22.66,   7.51
12/15/2008 15:48:17, 3830, 706,  70.91,  23.82,   7.54
12/15/2008 15:48:17, 3830, 707,  71.67,  24.03,   7.46
12/15/2008 15:48:17, 3830, 708,  68.56,  23.00,   7.49
12/15/2008 15:48:17, 3830, 709,  67.56,  22.68,   7.51
12/15/2008 15:49:17, 3830, 706,  70.80,  23.78,   7.54
12/15/2008 15:49:17, 3830, 707,  71.20,  23.87,   7.46
12/15/2008 15:49:17, 3830, 708,  68.52,  22.99,   7.49
12/15/2008 15:49:17, 3830, 709,  67.51,  22.66,   7.51
12/15/2008 15:50:16, 3830, 706,  70.87,  23.81,   7.54
12/15/2008 15:50:16, 3830, 707,  71.01,  23.81,   7.46
12/15/2008 15:50:16, 3830, 708,  68.56,  23.00,   7.49
12/15/2008 15:50:16, 3830, 709,  67.55,  22.68,   7.51
12/15/2008 15:51:16, 3830, 706,  70.68,  23.74,   7.54
12/15/2008 15:51:16, 3830, 707,  70.96,  23.79,   7.46
12/15/2008 15:51:16, 3830, 708,  68.50,  22.98,   7.49
12/15/2008 15:51:17, 3830, 709,  67.51,  22.66,   7.51
12/15/2008 15:52:17, 3830, 706,  70.89,  23.81,   7.54
12/15/2008 15:52:17, 3830, 707,  70.95,  23.79,   7.46
12/15/2008 15:52:17, 3830, 708,  68.50,  22.98,   7.49
12/15/2008 15:52:17, 3830, 709,  67.56,  22.68,   7.51
12/15/2008 15:53:17, 3830, 706,  70.70,  23.75,   7.54
12/15/2008 15:53:17, 3830, 707,  70.94,  23.79,   7.46
12/15/2008 15:53:17, 3830, 708,  68.48,  22.98,   7.49
12/15/2008 15:53:17, 3830, 709,  67.52,  22.67,   7.51
12/15/2008 15:54:16, 3830, 706,  70.80,  23.78,   7.54
12/15/2008 15:54:16, 3830, 707,  70.91,  23.77,   7.46
12/15/2008 15:54:16, 3830, 708,  68.54,  23.00,   7.49
12/15/2008 15:54:16, 3830, 709,  67.57,  22.68,   7.51
12/15/2008 15:55:17, 3830, 706,  70.78,  23.78,   7.54
12/15/2008 15:55:17, 3830, 707,  70.97,  23.79,   7.46
12/15/2008 15:55:17, 3830, 708,  68.50,  22.98,   7.49
12/15/2008 15:55:17, 3830, 709,  67.54,  22.67,   7.51
12/15/2008 15:56:17, 3830, 706,  70.89,  23.81,   7.54
12/15/2008 15:56:17, 3830, 707,  70.99,  23.80,   7.46
12/15/2008 15:56:17, 3830, 708,  68.53,  22.99,   7.49
12/15/2008 15:56:17, 3830, 709,  67.58,  22.69,   7.51
12/15/2008 15:57:17, 3830, 706,  70.83,  23.79,   7.54
12/15/2008 15:57:17, 3830, 707,  71.17,  23.86,   7.46
12/15/2008 15:57:17, 3830, 708,  68.51,  22.99,   7.49
12/15/2008 15:57:17, 3830, 709,  67.54,  22.67,   7.51
12/15/2008 15:58:16, 3830, 706,  70.94,  23.83,   7.54
12/15/2008 15:58:16, 3830, 707,  71.15,  23.85,   7.46
12/15/2008 15:58:16, 3830, 708,  68.53,  22.99,   7.49
12/15/2008 15:58:16, 3830, 709,  67.58,  22.69,   7.51
12/15/2008 15:59:16, 3830, 706,  70.91,  23.82,   7.54
12/15/2008 15:59:17, 3830, 707,  71.13,  23.85,   7.46
12/15/2008 15:59:17, 3830, 708,  68.47,  22.97,   7.49
12/15/2008 15:59:17, 3830, 709,  67.53,  22.67,   7.51
12/15/2008 16:00:17, 3830, 706,  71.00,  23.85,   7.54
12/15/2008 16:00:17, 3830, 707,  71.06,  23.82,   7.46
12/15/2008 16:00:17, 3830, 708,  68.50,  22.98,   7.49
12/15/2008 16:00:17, 3830, 709,  67.59,  22.69,   7.51
12/15/2008 16:01:17, 3830, 706,  70.86,  23.80,   7.54
12/15/2008 16:01:17, 3830, 707,  70.85,  23.75,   7.46
12/15/2008 16:01:17, 3830, 708,  68.51,  22.99,   7.49
12/15/2008 16:01:17, 3830, 709,  67.55,  22.68,   7.51
12/15/2008 16:02:16, 3830, 706,  71.11,  23.89,   7.54
12/15/2008 16:02:16, 3830, 707,  70.78,  23.73,   7.46
12/15/2008 16:02:16, 3830, 708,   0.00,   0.00,   0.00
12/15/2008 16:02:16, 3830, 709,  67.60,  22.69,   7.51
12/15/2008 16:03:17, 3830, 706,  70.92,  23.82,   7.54
12/15/2008 16:03:17, 3830, 707,  70.76,  23.73,   7.46
12/15/2008 16:03:17, 3830, 708,  68.51,  22.99,   7.49
12/15/2008 16:03:17, 3830, 709,  67.56,  22.68,   7.51
12/15/2008 16:04:17, 3830, 706,  70.96,  23.84,   7.54
12/15/2008 16:04:17, 3830, 707,  70.72,  23.71,   7.46
12/15/2008 16:04:17, 3830, 708,  68.55,  23.00,   7.49
12/15/2008 16:04:17, 3830, 709,  67.60,  22.69,   7.52
12/15/2008 16:05:16, 3830, 706,  70.78,  23.77,   7.54
12/15/2008 16:05:16, 3830, 707,  70.78,  23.73,   7.46
12/15/2008 16:05:16, 3830, 708,  68.51,  22.99,   7.49
12/15/2008 16:05:16, 3830, 709,  67.56,  22.68,   7.52
12/15/2008 16:06:17, 3830, 706,  70.89,  23.81,   7.54
12/15/2008 16:06:17, 3830, 707,  70.87,  23.76,   7.46
12/15/2008 16:06:17, 3830, 708,   0.00,   0.00,   0.00
12/15/2008 16:06:17, 3830, 709,  67.61,  22.70,   7.52
12/15/2008 16:07:17, 3830, 706,  70.71,  23.75,   7.54
12/15/2008 16:07:17, 3830, 707,  70.89,  23.77,   7.46
12/15/2008 16:07:17, 3830, 708,  68.45,   2.00,   0.00
12/15/2008 16:07:17, 3830, 709,  67.57,  22.68,   7.52
12/15/2008 16:08:16, 3830, 706,  70.87,  23.81,   7.54
12/15/2008 16:08:16, 3830, 707,  70.96,  23.79,   7.46
12/15/2008 16:08:16, 3830, 708,   0.00,   0.00,   0.00
12/15/2008 16:08:17, 3830, 709,  67.62,  22.70,   7.52
12/15/2008 16:09:17, 3830, 706,  70.70,  23.75,   7.54
12/15/2008 16:09:17, 3830, 707,  71.03,  23.82,   7.46
12/15/2008 16:09:17, 3830, 709,  67.58,  22.69,   7.52
12/15/2008 16:09:21, 3, 10368,   0.00,   0.00,   0.00
12/15/2008 16:10:17, 3830, 706,  70.84,  23.79,   7.54
12/15/2008 16:10:17, 3830, 707,  71.08,  23.83,   7.46
12/15/2008 16:10:17, 3830, 708,  68.56,  23.01,   0.00
12/15/2008 16:10:17, 3830, 709,  67.62,  22.70,   7.52
12/15/2008 16:11:16, 3830, 706,  70.93,  23.83,   7.54
12/15/2008 16:11:16, 3830, 707,  71.18,  23.87,   7.46
12/15/2008 16:11:16, 3830, 708,  68.49,  22.98,   7.50
12/15/2008 16:11:16, 3830, 709,  67.58,  22.69,   7.52
12/15/2008 16:12:17, 3830, 706,  71.02,  23.85,   7.54
12/15/2008 16:12:17, 3830, 707,  71.19,  23.87,   7.46
12/15/2008 16:12:17, 3830, 708,  68.52,  22.99,   7.50
12/15/2008 16:12:17, 3830, 709,  67.63,  22.71,   7.52
12/15/2008 16:13:17, 3830, 706,  70.83,  23.79,   7.54
12/15/2008 16:13:17, 3830, 707,  71.22,  23.88,   7.46
12/15/2008 16:13:17, 3830, 708,  68.48,  22.98,   7.50
12/15/2008 16:13:17, 3830, 709,  67.59,  22.69,   7.52
12/15/2008 16:14:16, 3830, 706,  70.98,  23.84,   7.54
12/15/2008 16:14:16, 3830, 707,  71.24,  23.89,   7.46
12/15/2008 16:14:16, 3830, 708,  68.50,  22.98,   7.50
12/15/2008 16:14:16, 3830, 709,  67.64,  22.71,   7.52
12/15/2008 16:15:17, 3830, 706,  70.86,  23.80,   7.54
12/15/2008 16:15:17, 3830, 707,  71.29,  23.90,   7.46
12/15/2008 16:15:17, 3830, 708,  68.54,  23.00,   7.50
12/15/2008 16:15:17, 3830, 709,  67.60,  22.70,   7.52
12/15/2008 16:16:17, 3830, 706,  71.05,  23.86,   7.54
12/15/2008 16:16:17, 3830, 707,  71.29,  23.90,   7.46
12/15/2008 16:16:17, 3830, 708,  68.56,  23.01,   7.50
12/15/2008 16:16:17, 3830, 709,  67.66,  22.71,   7.52
12/15/2008 16:17:16, 3830, 706,  70.92,  23.82,   7.54
12/15/2008 16:17:16, 3830, 707,  71.28,  23.90,   7.46
12/15/2008 16:17:16, 3830, 708,  68.66,  23.04,   7.49
12/15/2008 16:17:16, 3830, 709,  67.60,  22.69,   7.52
12/15/2008 16:18:17, 3830, 706,  71.08,  23.87,   7.54
12/15/2008 16:18:17, 3830, 707,  71.25,  23.89,   7.46
12/15/2008 16:18:17, 3830, 708,  68.64,  23.03,   7.49
12/15/2008 16:18:17, 3830, 709,  67.65,  22.71,   7.52
12/15/2008 16:19:17, 3830, 706,  71.09,  23.88,   7.54
12/15/2008 16:19:17, 3830, 707,  71.30,  23.91,   7.46
12/15/2008 16:19:17, 3830, 708,  68.73,  23.06,   7.49
12/15/2008 16:19:17, 3830, 709,  67.60,  22.70,   7.52
12/15/2008 16:20:16, 3830, 706,  71.15,  23.90,   7.54
12/15/2008 16:20:16, 3830, 707,  71.33,  23.92,   7.46
12/15/2008 16:20:16, 3830, 708,  68.68,  23.05,   7.49
12/15/2008 16:20:17, 3830, 709,  67.65,  22.71,   7.52
12/15/2008 16:21:17, 3830, 706,  71.08,  23.87,   7.54
12/15/2008 16:21:17, 3830, 707,  71.28,  23.90,   7.46
12/15/2008 16:21:17, 3830, 708,  68.75,  23.07,   7.49
12/15/2008 16:21:17, 3830, 709,  67.61,  22.70,   7.52
12/15/2008 16:22:17, 3830, 706,  71.21,  23.92,   7.53
12/15/2008 16:22:17, 3830, 707,  71.07,  23.83,   7.46
12/15/2008 16:22:17, 13, 10368,   0.00,   0.00,   0.00
12/15/2008 16:22:17, 3830, 709,  67.67,  22.72,   7.52
12/15/2008 16:23:16, 3830, 706,  71.07,  23.87,   7.53
12/15/2008 16:23:16, 3830, 707,  70.96,  23.79,   7.46
12/15/2008 16:23:16, 3, 10368,   0.00,   0.00,   0.00
12/15/2008 16:23:16, 3830, 709,  67.62,  22.70,   7.52
12/15/2008 16:24:17, 3830, 706,  71.09,  23.88,   7.53
12/15/2008 16:24:17, 3830, 707,  70.87,  23.76,   7.46
12/15/2008 16:24:17, 3830, 8,   0.00,   0.00,   0.00
12/15/2008 16:24:17, 3830, 709,  67.68,  22.72,   7.52
12/15/2008 16:25:17, 3830, 706,  70.97,  23.83,   7.53
12/15/2008 16:25:17, 3830, 707,  70.95,  23.79,   7.46
12/15/2008 16:25:17, 3, 10368,   0.00,   0.00,   0.00
12/15/2008 16:25:17, 3830, 709,  67.63,  22.70,   7.52
12/15/2008 16:26:16, 3830, 706,  71.16,  23.90,   7.53
12/15/2008 16:26:16, 3830, 707,  70.89,  23.77,   7.46
12/15/2008 16:26:16, 3830, 788,   0.00,   0.00,   0.00
12/15/2008 16:26:16, 3830, 709,  67.68,  22.72,   7.52
12/15/2008 16:27:17, 3830, 706,  71.15,  23.89,   7.53
12/15/2008 16:27:17, 3830, 707,  70.87,  23.76,   7.46
12/15/2008 16:27:17, 3830, 708,   0.00,   0.00,   0.00
12/15/2008 16:27:17, 3830, 709,  67.63,  22.70,   7.52
12/15/2008 16:28:17, 3830, 706,  71.23,  23.92,   7.53
12/15/2008 16:28:17, 3830, 707,  70.83,  23.74,   7.46
12/15/2008 16:28:17, 3830, 708,  68.57,  23.01,   7.49
12/15/2008 16:28:17, 3830, 709,  67.69,  22.72,   7.52
12/15/2008 16:29:16, 3830, 706,  71.20,  23.91,   7.53
12/15/2008 16:29:16, 3830, 707,  70.73,  23.71,   7.46
12/15/2008 16:29:16, 3830, 708,  68.59,  23.01,   7.49
12/15/2008 16:29:16, 3830, 709,  67.64,  22.71,   7.51
12/15/2008 16:30:17, 3830, 706,  71.20,  23.91,   7.53
12/15/2008 16:30:17, 3830, 707,  70.70,  23.70,   7.46
12/15/2008 16:30:17, 3830, 708,  68.59,  23.01,   7.49
12/15/2008 16:30:17, 3830, 709,  67.69,  22.72,   7.51
12/15/2008 16:31:17, 3830, 706,  71.06,  23.86,   7.53
12/15/2008 16:31:17, 3830, 707,  70.76,  23.72,   7.46
12/15/2008 16:31:17, 3830, 708,  68.60,  23.02,   7.49
12/15/2008 16:31:17, 3830, 709,  67.65,  22.71,   7.51
12/15/2008 16:32:16, 3830, 706,  71.15,  23.89,   7.53
12/15/2008 16:32:16, 3830, 707,  70.84,  23.75,   7.46
12/15/2008 16:32:16, 3830, 708,  68.59,  23.01,   7.49
12/15/2008 16:32:16, 3830, 709,  67.68,  22.72,   7.51
12/15/2008 16:33:17, 3830, 706,  71.11,  23.88,   7.53
12/15/2008 16:33:17, 3830, 707,  70.87,  23.76,   7.45
12/15/2008 16:33:17, 3830, 708,  68.56,  23.00,   7.49
12/15/2008 16:33:17, 3830, 709,  67.64,  22.71,   7.51
12/15/2008 16:34:17, 3830, 706,  71.20,  23.91,   7.53
12/15/2008 16:34:17, 3830, 707,  70.86,  23.76,   7.45
12/15/2008 16:34:17, 3830, 708,  68.57,  23.01,   7.49
12/15/2008 16:34:17, 3830, 709,  67.70,  22.73,   7.51
12/15/2008 16:35:16, 3830, 706,  71.15,  23.89,   7.53
12/15/2008 16:35:16, 3830, 707,  70.86,  23.76,   7.45
12/15/2008 16:35:16, 3830, 708,  68.54,  23.00,   7.49
12/15/2008 16:35:16, 3830, 709,  67.65,  22.71,   7.51
12/15/2008 16:36:17, 3830, 706,  71.23,  23.92,   7.53
12/15/2008 16:36:17, 3830, 707,  70.85,  23.75,   7.45
12/15/2008 16:36:17, 3830, 708,  68.57,  23.01,   7.49
12/15/2008 16:36:17, 3830, 709,  67.70,  22.73,   7.51
12/15/2008 16:37:17, 3830, 706,  71.19,  23.91,   7.53
12/15/2008 16:37:17, 3830, 707,  70.85,  23.75,   7.45
12/15/2008 16:37:17, 3830, 708,  68.55,  23.00,   7.49
12/15/2008 16:37:17, 3830, 709,  67.67,  22.71,   7.51
12/15/2008 16:38:16, 3830, 706,  71.28,  23.94,   7.53
12/15/2008 16:38:16, 3830, 707,  70.78,  23.73,   7.45
12/15/2008 16:38:16, 3830, 708,  68.58,  23.01,   7.49
12/15/2008 16:38:16, 3830, 709,  67.70,  22.73,   7.51
12/15/2008 16:39:17, 3830, 706,  71.10,  23.88,   7.53
12/15/2008 16:39:17, 3830, 707,  70.76,  23.72,   7.45
12/15/2008 16:39:17, 3830, 708,  68.54,  22.99,   7.49
12/15/2008 16:39:17, 3830, 709,  67.67,  22.71,   7.51
12/15/2008 16:40:17, 3830, 706,  71.14,  23.89,   7.53
12/15/2008 16:40:17, 3830, 707,  70.76,  23.72,   7.45
12/15/2008 16:40:17, 3830, 708,  68.55,  23.00,   7.49
12/15/2008 16:40:17, 3830, 709,  67.72,  22.73,   7.51
12/15/2008 16:41:16, 3830, 706,  71.14,  23.89,   7.53
12/15/2008 16:41:16, 3830, 707,  70.78,  23.73,   7.45
12/15/2008 16:41:16, 3830, 708,  68.52,  22.99,   7.49
12/15/2008 16:41:16, 3830, 709,  67.68,  22.72,   7.51
12/15/2008 16:42:16, 3830, 706,  71.21,  23.91,   7.53
12/15/2008 16:42:17, 3830, 707,  70.81,  23.74,   7.45
12/15/2008 16:42:17, 3830, 708,  68.54,  23.00,   7.49
12/15/2008 16:42:17, 3830, 709,  67.74,  22.74,   7.51
12/15/2008 16:43:17, 3830, 706,  71.01,  23.84,   7.52
12/15/2008 16:43:17, 3830, 707,  70.81,  23.74,   7.45
12/15/2008 16:43:17, 3830, 708,  68.52,  22.99,   7.49
12/15/2008 16:43:17, 3830, 709,  67.72,  22.73,   7.51
12/15/2008 16:44:17, 3830, 706,  71.09,  23.87,   7.52
12/15/2008 16:44:17, 3830, 707,  70.81,  23.74,   7.45
12/15/2008 16:44:17, 3830, 708,  68.53,  22.99,   7.49
12/15/2008 16:44:17, 3830, 709,  67.76,  22.74,   7.51
12/15/2008 16:45:16, 3830, 706,  71.06,  23.86,   7.52
12/15/2008 16:45:16, 3830, 707,  70.79,  23.73,   7.45
12/15/2008 16:45:16, 3830, 708,  68.51,  22.99,   7.49
12/15/2008 16:45:16, 3830, 709,  67.71,  22.73,   7.51
12/15/2008 16:46:16, 3830, 706,  71.15,  23.89,   7.52
12/15/2008 16:46:17, 3830, 707,  70.81,  23.74,   7.45
12/15/2008 16:46:17, 3830, 708,  68.51,  22.98,   7.49
12/15/2008 16:46:17, 3830, 709,  67.76,  22.74,   7.51
12/15/2008 16:47:17, 3830, 706,  71.05,  23.86,   7.52
12/15/2008 16:47:17, 3830, 707,  70.78,  23.73,   7.45
12/15/2008 16:47:17, 3830, 708,  68.52,  22.99,   7.49
12/15/2008 16:47:17, 3830, 709,  67.71,  22.73,   7.51
12/15/2008 16:48:16, 3830, 706,  71.10,  23.87,   7.52
12/15/2008 16:48:16, 3830, 707,  70.80,  23.73,   7.45
12/15/2008 16:48:16, 3830, 708,  68.51,  22.98,   7.49
12/15/2008 16:48:16, 3830, 709,  67.75,  22.74,   7.51
12/15/2008 16:49:17, 3830, 706,  70.96,  23.83,   7.52
12/15/2008 16:49:17, 3830, 707,  70.83,  23.74,   7.45
12/15/2008 16:49:17, 3830, 708,  68.47,  22.97,   7.48
12/15/2008 16:49:17, 3830, 709,  67.71,  22.73,   7.51
12/15/2008 16:50:17, 3830, 706,  71.07,  23.86,   7.52
12/15/2008 16:50:17, 3830, 707,  70.84,  23.75,   7.45
12/15/2008 16:50:17, 3830, 708,  68.45,  22.97,   7.48
12/15/2008 16:50:17, 3830, 709,  67.75,  22.74,   7.51
12/15/2008 16:51:16, 3830, 706,  70.92,  23.81,   7.52
12/15/2008 16:51:16, 3830, 707,  70.83,  23.74,   7.45
12/15/2008 16:51:16, 3830, 708,   0.00,  68.42,   8.00
12/15/2008 16:51:16, 3830, 709,  67.70,  22.73,   7.51
12/15/2008 16:52:17, 3830, 706,  71.00,  23.84,   7.52
12/15/2008 16:52:17, 3830, 707,  70.80,  23.73,   7.45
12/15/2008 16:52:17, 3830, 708,   8.00,   0.00,   0.00
12/15/2008 16:52:17, 3830, 709,  67.76,  22.74,   7.51
12/15/2008 16:53:17, 3830, 706,  71.03,  23.85,   7.52
12/15/2008 16:53:17, 3830, 707,  70.75,  23.72,   7.45
12/15/2008 16:53:17, 3830, 8708,   0.00,   0.00,   0.00
12/15/2008 16:53:17, 3830, 709,  67.71,  22.73,   7.51
12/15/2008 16:54:16, 3830, 706,  71.08,  23.87,   7.52
12/15/2008 16:54:16, 3830, 707,  70.90,  23.77,   7.45
12/15/2008 16:54:16, 3830, 708, 868.44,   8.00,   0.00
12/15/2008 16:54:16, 3830, 709,  67.75,  22.74,   7.51
12/15/2008 16:55:17, 3830, 706,  70.94,  23.82,   7.52
12/15/2008 16:55:17, 3830, 707,  71.04,  23.81,   7.45
12/15/2008 16:55:17, 3830, 708,   8.00,   0.00,   0.00
12/15/2008 16:55:17, 3830, 709,  67.72,  22.73,   7.51
12/15/2008 16:56:17, 3830, 706,  71.03,  23.85,   7.52
12/15/2008 16:56:17, 3830, 707,  70.96,  23.79,   7.45
12/15/2008 16:56:17, 3830, 708, 868.48,   0.00,   0.00
12/15/2008 16:56:17, 3830, 709,  67.78,  22.75,   7.51
12/15/2008 16:57:16, 3830, 706,  70.88,  23.80,   7.52
12/15/2008 16:57:16, 3830, 707,  70.92,  23.77,   7.45
12/15/2008 16:57:16, 3830, 708,   8.00,   0.00,   0.00
12/15/2008 16:57:16, 3830, 709,  67.73,  22.73,   7.51
12/15/2008 16:58:17, 3830, 706,  70.99,  23.83,   7.52
12/15/2008 16:58:17, 3830, 707,  70.63,  23.68,   7.45
12/15/2008 16:58:17, 3830, 708,  68.48,   8.00,   0.00
12/15/2008 16:58:17, 3830, 709,  67.78,  22.75,   7.51
12/15/2008 16:59:17, 3830, 706,  70.88,  23.80,   7.52
12/15/2008 16:59:17, 3830, 707,  70.38,  23.59,   7.45
12/15/2008 16:59:17, 3830, 708,  68.43,  22.95,   7.48
12/15/2008 16:59:17, 3830, 709,  67.73,  22.73,   7.51
12/15/2008 17:00:16, 3830, 706,  70.96,  23.82,   7.52
12/15/2008 17:00:16, 3830, 707,  70.38,  23.59,   7.45
12/15/2008 17:00:16, 3830, 708,  68.45,  22.96,   7.48
12/15/2008 17:00:16, 3830, 709,  67.79,  22.75,   7.51
12/15/2008 17:01:17, 3830, 706,  71.08,  23.86,   7.52
12/15/2008 17:01:17, 3830, 707,  70.37,  23.59,   7.45
12/15/2008 17:01:17, 3830, 708,  68.50,  22.98,   7.48
12/15/2008 17:01:17, 3830, 709,  67.74,  22.74,   7.51
12/15/2008 17:02:17, 3830, 706,  71.18,  23.90,   7.52
12/15/2008 17:02:17, 3830, 707,  70.41,  23.60,   7.45
12/15/2008 17:02:17, 3830, 708,  68.55,  23.00,   7.48
12/15/2008 17:02:17, 3830, 709,  67.79,  22.75,   7.51
12/15/2008 17:03:17, 3830, 706,  70.93,  23.81,   7.52
12/15/2008 17:03:17, 3830, 707,  70.43,  23.61,   7.45
12/15/2008 17:03:17, 3830, 708,  68.46,  22.97,   7.48
12/15/2008 17:03:18, 3830, 709,  67.75,  22.74,   7.51
12/15/2008 17:04:16, 3830, 706,  71.00,  23.84,   7.52
12/15/2008 17:04:16, 3830, 707,  70.49,  23.63,   7.45
12/15/2008 17:04:16, 3830, 708,  68.52,  22.99,   7.48
12/15/2008 17:04:16, 3830, 709,  67.80,  22.76,   7.51
12/15/2008 17:05:17, 3830, 706,  70.93,  23.81,   7.52
12/15/2008 17:05:17, 3830, 707,  70.48,  23.62,   7.45
12/15/2008 17:05:17, 3830, 709,  67.76,  22.74,   7.51
12/15/2008 17:05:21, 3830, 708,  68.52,  22.99,   0.00
12/15/2008 17:06:17, 3830, 706,  71.08,  23.87,   7.52
12/15/2008 17:06:17, 3830, 707,  70.52,  23.64,   7.45
12/15/2008 17:06:17, 3830, 708,  68.56,  23.00,   7.49
12/15/2008 17:06:17, 3830, 709,  67.82,  22.76,   7.51
12/15/2008 17:07:16, 3830, 706,  71.26,  23.92,   7.52
12/15/2008 17:07:16, 3830, 707,  70.54,  23.64,   7.45
12/15/2008 17:07:16, 3830, 708,  68.54,  23.00,   7.49
12/15/2008 17:07:16, 3830, 709,  67.77,  22.75,   7.51
12/15/2008 17:08:17, 3830, 706,  71.29,  23.94,   7.52
12/15/2008 17:08:17, 3830, 707,  70.57,  23.65,   7.45
12/15/2008 17:08:17, 3830, 708,  68.60,  23.02,   7.49
12/15/2008 17:08:17, 3830, 709,  67.81,  22.76,   7.51
12/15/2008 17:09:17, 3830, 706,  71.06,  23.86,   7.52
12/15/2008 17:09:17, 3830, 707,  70.63,  23.67,   7.45
12/15/2008 17:09:17, 3830, 708,  68.57,  23.01,   7.49
12/15/2008 17:09:17, 3830, 709,  67.77,  22.75,   7.51
12/15/2008 17:10:16, 3830, 706,  71.06,  23.86,   7.52
12/15/2008 17:10:16, 3830, 707,  70.78,  23.72,   7.45
12/15/2008 17:10:16, 3830, 708,  68.59,  23.01,   7.49
12/15/2008 17:10:16, 3830, 709,  67.82,  22.76,   7.51
12/15/2008 17:11:17, 3830, 706,  70.92,  23.81,   7.52
12/15/2008 17:11:17, 3830, 707,  70.82,  23.74,   7.45
12/15/2008 17:11:17, 3830, 708,  68.51,  22.99,   7.49
12/15/2008 17:11:17, 3830, 709,  67.78,  22.75,   7.51
12/15/2008 17:12:17, 3830, 706,  71.03,  23.85,   7.52
12/15/2008 17:12:17, 3830, 707,  70.99,  23.80,   7.45
12/15/2008 17:12:17, 3830, 708,  68.55,  23.00,   7.49
12/15/2008 17:12:17, 3830, 709,  67.84,  22.77,   7.51
12/15/2008 17:13:16, 3830, 706,  71.13,  23.88,   7.52
12/15/2008 17:13:16, 3830, 707,  71.11,  23.83,   7.45
12/15/2008 17:13:16, 3830, 708,  68.53,  22.99,   7.49
12/15/2008 17:13:16, 3830, 709,  67.79,  22.75,   7.51
12/15/2008 17:14:17, 3830, 706,  71.12,  23.88,   7.52
12/15/2008 17:14:17, 3830, 707,  71.20,  23.87,   7.45
12/15/2008 17:14:17, 3830, 708,  68.57,  23.01,   7.49
12/15/2008 17:14:17, 3830, 709,  67.84,  22.77,   7.51
12/15/2008 17:15:17, 3830, 706,  70.93,  23.81,   7.52
12/15/2008 17:15:17, 3830, 707,  71.21,  23.87,   7.45
12/15/2008 17:15:17, 3830, 708,  68.55,  23.00,   7.49
12/15/2008 17:15:17, 3830, 709,  67.80,  22.76,   7.51
12/15/2008 17:16:16, 3830, 706,  70.95,  23.82,   7.52
12/15/2008 17:16:16, 3830, 707,  71.30,  23.90,   7.45
12/15/2008 17:16:16, 3830, 708,  68.56,  23.00,   7.49
12/15/2008 17:16:16, 3830, 709,  67.84,  22.77,   7.51
12/15/2008 17:17:16, 3830, 706,  70.80,  23.77,   7.52
12/15/2008 17:17:17, 3830, 707,  71.40,  23.93,   7.45
12/15/2008 17:17:17, 3830, 708,  68.48,  22.97,   7.49
12/15/2008 17:17:17, 3830, 709,  67.80,  22.76,   7.51
12/15/2008 17:18:17, 3830, 706,  70.93,  23.81,   7.52
12/15/2008 17:18:17, 3830, 707,  71.44,  23.95,   7.45
12/15/2008 17:18:17, 3830, 708,  68.51,  22.98,   7.49
12/15/2008 17:18:17, 3830, 709,  67.85,  22.77,   7.51
12/15/2008 17:19:17, 3830, 706,  70.87,  23.79,   7.52
12/15/2008 17:19:17, 3830, 707,  71.41,  23.93,   7.45
12/15/2008 17:19:17, 3830, 708,  68.47,  22.97,   7.49
12/15/2008 17:19:17, 3830, 709,  67.80,  22.76,   7.51
12/15/2008 17:20:16, 3830, 706,  71.07,  23.86,   7.52
12/15/2008 17:20:16, 3830, 707,  71.43,  23.94,   7.45
12/15/2008 17:20:16, 3830, 708,  68.49,  22.98,   7.49
12/15/2008 17:20:16, 3830, 709,  67.85,  22.77,   7.51
12/15/2008 17:21:17, 3830, 706,  71.02,  23.84,   7.52
12/15/2008 17:21:17, 3830, 707,  71.49,  23.96,   7.45
12/15/2008 17:21:17, 3830, 708,  68.44,  22.96,   7.49
12/15/2008 17:21:17, 3830, 709,  67.80,  22.76,   7.51
12/15/2008 17:22:17, 3830, 706,  71.01,  23.84,   7.52
12/15/2008 17:22:17, 3830, 707,  71.62,  24.01,   7.45
12/15/2008 17:22:17, 3830, 708,  68.49,  22.98,   7.49
12/15/2008 17:22:17, 3830, 709,  67.84,  22.77,   7.51
12/15/2008 17:23:17, 3830, 706,  70.81,  23.77,   7.52
12/15/2008 17:23:17, 3830, 707,  71.68,  24.03,   7.45
12/15/2008 17:23:17, 3830, 708,  68.44,  22.96,   7.49
12/15/2008 17:23:18, 3830, 709,  67.82,  22.76,   7.51
12/15/2008 17:24:16, 3830, 706,  70.87,  23.79,   7.52
12/15/2008 17:24:16, 3830, 707,  71.75,  24.05,   7.45
12/15/2008 17:24:16, 3830, 708,  68.48,  22.97,   7.49
12/15/2008 17:24:16, 3830, 709,  67.86,  22.78,   7.51
12/15/2008 17:25:17, 3830, 706,  70.76,  23.76,   7.52
12/15/2008 17:25:17, 3830, 707,  71.77,  24.06,   7.45
12/15/2008 17:25:17, 3830, 708,  68.40,  22.95,   7.49
12/15/2008 17:25:17, 3830, 709,  67.82,  22.76,   7.51
12/15/2008 17:26:17, 3830, 706,  70.95,  23.82,   7.52
12/15/2008 17:26:17, 3830, 707,  71.61,  24.00,   7.45
12/15/2008 17:26:17, 3830, 708,  68.46,  22.97,   7.49
12/15/2008 17:26:17, 3830, 709,  67.86,  22.78,   7.51
12/15/2008 17:27:16, 3830, 706,  70.73,  23.75,   7.52
12/15/2008 17:27:16, 3830, 707,  71.55,  23.98,   7.45
12/15/2008 17:27:16, 3830, 708,  68.40,  22.95,   7.49
12/15/2008 17:27:16, 3830, 709,  67.82,  22.76,   7.51
12/15/2008 17:28:17, 3830, 706,  70.80,  23.77,   7.52
12/15/2008 17:28:17, 3830, 707,  71.44,  23.95,   7.45
12/15/2008 17:28:17, 3830, 708,  68.42,   0.00,   0.00
12/15/2008 17:28:17, 3830, 709,  67.87,  22.78,   7.51
12/15/2008 17:29:17, 3830, 706,  70.73,  23.75,   7.52
12/15/2008 17:29:17, 3830, 707,  71.39,  23.93,   7.45
12/15/2008 17:29:17, 3830, 708,  68.38,  22.94,   7.49
12/15/2008 17:29:17, 3830, 709,  67.82,  22.76,   7.51
12/15/2008 17:30:16, 3830, 706,  70.84,  23.78,   7.52
12/15/2008 17:30:16, 3830, 707,  71.31,  23.90,   7.45
12/15/2008 17:30:16, 3830, 708,  68.43,  22.96,   7.49
12/15/2008 17:30:17, 3830, 709,  67.88,  22.78,   7.51
12/15/2008 17:31:17, 3830, 706,  70.76,  23.76,   7.52
12/15/2008 17:31:17, 3830, 707,  71.30,  23.90,   7.45
12/15/2008 17:31:17, 3830, 708,  68.40,  22.95,   7.49
12/15/2008 17:31:17, 3830, 709,  67.83,  22.77,   7.51
12/15/2008 17:32:17, 3830, 706,  70.98,  23.83,   7.52
12/15/2008 17:32:17, 3830, 707,  71.22,  23.87,   7.45
12/15/2008 17:32:17, 3830, 708,  68.45,  22.97,   7.49
12/15/2008 17:32:17, 3830, 709,  67.88,  22.79,   7.51
12/15/2008 17:33:16, 3830, 706,  70.91,  23.81,   7.52
12/15/2008 17:33:16, 3830, 707,  71.24,  23.88,   7.45
12/15/2008 17:33:16, 3830, 708,  68.42,  22.96,   7.49
12/15/2008 17:33:16, 3830, 709,  67.85,  22.77,   7.51
12/15/2008 17:34:16, 3830, 706,  70.95,  23.82,   7.52
12/15/2008 17:34:16, 3830, 707,  71.11,  23.84,   7.45
12/15/2008 17:34:16, 3830, 708,  68.47,  22.97,   7.49
12/15/2008 17:34:17, 3830, 709,  67.89,  22.79,   7.51
12/15/2008 17:35:17, 3830, 706,  70.88,  23.80,   7.52
12/15/2008 17:35:17, 3830, 707,  71.03,  23.81,   7.45
12/15/2008 17:35:17, 3830, 708,  68.46,  22.97,   7.49
12/15/2008 17:35:17, 3830, 709,  67.85,  22.78,   7.51
12/15/2008 17:36:17, 3830, 706,  70.89,  23.80,   7.52
12/15/2008 17:36:17, 3830, 707,  70.93,  23.78,   7.45
12/15/2008 17:36:17, 3830, 708,  68.50,  22.98,   7.49
12/15/2008 17:36:17, 3830, 709,  67.90,  22.79,   7.51
12/15/2008 17:37:16, 3830, 706,  70.81,  23.78,   7.52
12/15/2008 17:37:16, 3830, 707,  70.89,  23.76,   7.45
12/15/2008 17:37:16, 3830, 708,  68.55,  23.00,   7.49
12/15/2008 17:37:16, 3830, 709,  67.85,  22.78,   7.51
12/15/2008 17:38:16, 3830, 706,  70.92,  23.81,   7.52
12/15/2008 17:38:17, 3830, 707,  70.84,  23.75,   7.45
12/15/2008 17:38:17, 3830, 708,  68.56,  23.00,   7.50
12/15/2008 17:38:17, 3830, 709,  67.90,  22.79,   7.52
12/15/2008 17:39:17, 3830, 706,  70.93,  23.82,   7.52
12/15/2008 17:39:17, 3830, 707,  70.83,  23.75,   7.45
12/15/2008 17:39:17, 3830, 708,  68.47,  22.98,   7.50
12/15/2008 17:39:17, 3830, 709,  67.85,  22.78,   7.52
12/15/2008 17:40:17, 3830, 706,  70.96,  23.83,   7.52
12/15/2008 17:40:17, 3830, 707,  70.86,  23.76,   7.46
12/15/2008 17:40:17, 3830, 708,  68.51,  22.99,   7.50
12/15/2008 17:40:17, 3830, 709,  67.89,  22.79,   7.52
12/15/2008 17:41:16, 3830, 706,  70.76,  23.76,   7.53
12/15/2008 17:41:16, 3830, 707,  70.88,  23.76,   7.46
12/15/2008 17:41:16, 3830, 708,  68.52,  23.00,   7.50
12/15/2008 17:41:16, 3830, 709,  67.85,  22.78,   7.52
12/15/2008 17:42:16, 3830, 706,  70.84,  23.79,   7.53
12/15/2008 17:42:17, 3830, 707,  70.89,  23.77,   7.46
12/15/2008 17:42:17, 3830, 708,  68.54,  23.00,   7.50
12/15/2008 17:42:17, 3830, 709,  67.89,  22.80,   7.52
12/15/2008 17:43:17, 3830, 706,  70.77,  23.77,   7.53
12/15/2008 17:43:17, 3830, 707,  70.81,  23.74,   7.46
12/15/2008 17:43:17, 3830, 708,  68.46,  22.98,   7.50
12/15/2008 17:43:17, 3830, 709,  67.85,  22.78,   7.52
12/15/2008 17:44:16, 3830, 706,  70.85,  23.79,   7.53
12/15/2008 17:44:16, 3830, 707,  70.75,  23.72,   7.46
12/15/2008 17:44:16, 3830, 708,  68.49,  22.99,   7.50
12/15/2008 17:44:16, 3830, 709,  67.90,  22.80,   7.52
12/15/2008 17:45:17, 3830, 706,  70.85,  23.79,   7.53
12/15/2008 17:45:17, 3830, 707,  70.70,  23.71,   7.46
12/15/2008 17:45:17, 3830, 708,  68.41,  22.96,   7.51
12/15/2008 17:45:17, 3830, 709,  67.85,  22.78,   7.53
12/15/2008 17:46:17, 3830, 706,  70.88,  23.80,   7.53
12/15/2008 17:46:17, 3830, 707,  70.65,  23.69,   7.46
12/15/2008 17:46:17, 3830, 708,  68.44,  22.97,   7.51
12/15/2008 17:46:17, 3830, 709,  67.89,  22.80,   7.53
12/15/2008 17:47:16, 3830, 706,  70.81,  23.78,   7.53
12/15/2008 17:47:16, 3830, 707,  70.65,  23.69,   7.46
12/15/2008 17:47:16, 3830, 708,  68.41,  22.96,   7.51
12/15/2008 17:47:16, 3830, 709,  67.87,  22.79,   7.53
12/15/2008 17:48:17, 3830, 706,  70.82,  23.79,   7.53
12/15/2008 17:48:17, 3830, 707,  70.64,  23.69,   7.47
12/15/2008 17:48:17, 3830, 708,  68.46,  22.98,   7.51
12/15/2008 17:48:17, 3830, 709,  67.91,  22.81,   7.53
12/15/2008 17:49:17, 3830, 706,  70.78,  23.77,   7.54
12/15/2008 17:49:17, 3830, 707,  70.68,  23.70,   7.47
12/15/2008 17:49:17, 3830, 708,  68.44,  22.97,   7.51
12/15/2008 17:49:17, 3830, 709,  67.88,  22.80,   7.53
12/15/2008 17:50:16, 3830, 706,  70.85,  23.80,   7.54
12/15/2008 17:50:16, 3830, 707,  70.71,  23.71,   7.47
12/15/2008 17:50:16, 3830, 708,  68.48,  22.98,   7.51
12/15/2008 17:50:17, 3830, 709,  67.91,  22.81,   7.53
12/15/2008 17:51:17, 3830, 706,  70.83,  23.79,   7.54
12/15/2008 17:51:17, 3830, 707,  70.77,  23.73,   7.47
12/15/2008 17:51:17, 3830, 708,  68.39,  22.96,   7.51
12/15/2008 17:51:17, 3830, 709,  67.85,  22.79,   7.53
12/15/2008 17:52:17, 3830, 706,  71.04,  23.86,   7.54
12/15/2008 17:52:17, 3830, 707,  70.78,  23.73,   7.47
12/15/2008 17:52:17, 3830, 708,  68.45,  22.98,   7.51
12/15/2008 17:52:17, 3830, 709,  67.91,  22.81,   7.53
12/15/2008 17:53:18, 3830, 706,  70.87,  23.80,   7.54
12/15/2008 17:53:18, 3830, 707,  70.80,  23.74,   7.47
12/15/2008 17:53:18, 3830, 708,  68.42,  22.97,   7.51
12/15/2008 17:53:18, 3830, 709,  67.87,  22.79,   7.53
12/15/2008 17:54:16, 3830, 706,  70.91,  23.82,   7.54
12/15/2008 17:54:16, 3830, 707,  70.84,  23.75,   7.47
12/15/2008 17:54:16, 3830, 708,  68.47,  22.98,   7.51
12/15/2008 17:54:16, 3830, 709,  67.92,  22.81,   7.53
12/15/2008 17:55:17, 3830, 706,  70.79,  23.78,   7.54
12/15/2008 17:55:17, 3830, 707,  70.85,  23.76,   7.47
12/15/2008 17:55:17, 3830, 708,  68.44,  22.97,   7.51
12/15/2008 17:55:17, 3830, 709,  67.87,  22.79,   7.53
12/15/2008 17:56:17, 3830, 706,  70.89,  23.81,   7.54
12/15/2008 17:56:17, 3830, 707,  70.83,  23.75,   7.47
12/15/2008 17:56:17, 3830, 708,  68.47,  22.98,   7.51
12/15/2008 17:56:17, 3830, 709,  67.93,  22.81,   7.53
12/15/2008 17:57:16, 3830, 706,  70.74,  23.76,   7.54
12/15/2008 17:57:16, 3830, 707,  70.88,  23.77,   7.47
12/15/2008 17:57:16, 3830, 708,  68.45,  22.98,   7.51
12/15/2008 17:57:16, 3830, 709,  67.87,  22.80,   7.53
12/15/2008 17:58:17, 3830, 706,  70.83,  23.79,   7.54
12/15/2008 17:58:17, 3830, 707,  70.90,  23.78,   7.47
12/15/2008 17:58:17, 3830, 708,  68.49,  22.99,   7.51
12/15/2008 17:58:17, 3830, 709,  67.93,  22.81,   7.53
12/15/2008 17:59:17, 3830, 706,  70.69,  23.74,   7.54
12/15/2008 17:59:17, 3830, 707,  70.87,  23.77,   7.47
12/15/2008 17:59:17, 3830, 708,  68.49,  22.99,   7.51
12/15/2008 17:59:17, 3830, 709,  67.88,  22.80,   7.53
12/15/2008 18:00:16, 3830, 706,  70.81,  23.79,   7.54
12/15/2008 18:00:16, 3830, 707,  70.92,  23.78,   7.47
12/15/2008 18:00:16, 3830, 708,  68.51,  23.00,   7.51
12/15/2008 18:00:16, 3830, 709,  67.93,  22.82,   7.53
12/15/2008 18:01:17, 3830, 706,  70.73,  23.76,   7.54
12/15/2008 18:01:17, 3830, 707,  70.94,  23.79,   7.47
12/15/2008 18:01:17, 3830, 708,  68.47,  22.98,   7.51
12/15/2008 18:01:17, 3830, 709,  67.90,  22.80,   7.53
12/15/2008 18:02:17, 3830, 706,  70.84,  23.80,   7.54
12/15/2008 18:02:17, 3830, 707,  70.96,  23.80,   7.47
12/15/2008 18:02:17, 3830, 708,  68.50,  23.00,   7.51
12/15/2008 18:02:17, 3830, 709,  67.94,  22.82,   7.53
12/15/2008 18:03:16, 3830, 706,  70.90,  23.81,   7.54
12/15/2008 18:03:16, 3830, 707,  70.99,  23.80,   7.47
12/15/2008 18:03:16, 3830, 708, 868.45,   8.00,   0.00
12/15/2008 18:03:16, 3830, 709,  67.90,  22.81,   7.53
12/15/2008 18:04:16, 3830, 706,  71.02,  23.85,   7.54
12/15/2008 18:04:16, 3830, 707,  70.92,  23.78,   7.47
12/15/2008 18:04:17, 3830, 708,   0.00,   0.00,   0.00
12/15/2008 18:04:17, 3830, 709,  67.95,  22.82,   7.53
12/15/2008 18:05:17, 3830, 706,  71.06,  23.87,   7.54
12/15/2008 18:05:17, 3830, 707,  70.93,  23.79,   7.46
12/15/2008 18:05:17, 3830, 708,  68.42,  22.97,   7.51
12/15/2008 18:05:17, 3830, 709,  67.92,  22.81,   7.53
12/15/2008 18:06:17, 3830, 706,  71.04,  23.86,   7.54
12/15/2008 18:06:17, 3830, 707,  70.96,  23.80,   7.46
12/15/2008 18:06:17, 3830, 708,  68.47,  22.98,   7.51
12/15/2008 18:06:17, 3830, 709,  67.96,  22.82,   7.53
12/15/2008 18:07:16, 3830, 706,  70.91,  23.82,   7.54
12/15/2008 18:07:16, 3830, 707,  71.01,  23.81,   7.46
12/15/2008 18:07:16, 3830, 708,  68.42,  22.97,   7.51
12/15/2008 18:07:16, 3830, 709,  67.91,  22.81,   7.53
12/15/2008 18:08:17, 3830, 706,  70.96,  23.83,   7.53
12/15/2008 18:08:17, 3830, 707,  70.98,  23.80,   7.46
12/15/2008 18:08:17, 3830, 708,  68.47,  22.98,   7.51
12/15/2008 18:08:17, 3830, 709,  67.95,  22.82,   7.53
12/15/2008 18:09:17, 3830, 706,  70.97,  23.83,   7.53
12/15/2008 18:09:17, 3830, 707,  70.88,  23.77,   7.46
12/15/2008 18:09:17, 3830, 708,  68.41,  22.96,   7.51
12/15/2008 18:09:17, 3830, 709,  67.91,  22.81,   7.53
12/15/2008 18:10:16, 3830, 706,  70.99,  23.84,   7.53
12/15/2008 18:10:16, 3830, 707,  70.87,  23.76,   7.46
12/15/2008 18:10:16, 3830, 708,  68.46,  22.98,   7.51
12/15/2008 18:10:16, 3830, 709,  67.96,  22.82,   7.53
12/15/2008 18:11:17, 3830, 706,  70.94,  23.82,   7.53
12/15/2008 18:11:17, 3830, 707,  70.83,  23.75,   7.46
12/15/2008 18:11:17, 3830, 709,  67.92,  22.81,   7.53
12/15/2008 18:11:21, 13, 10368,   0.00,   0.00,   0.00
12/15/2008 18:12:17, 3830, 706,  71.03,  23.86,   7.53
12/15/2008 18:12:17, 3830, 707,  70.71,  23.71,   7.46
12/15/2008 18:12:17, 3830, 708,  68.44,  22.97,   0.00
12/15/2008 18:12:17, 3830, 709,  67.98,  22.83,   7.53
12/15/2008 18:13:16, 3830, 706,  70.91,  23.82,   7.53
12/15/2008 18:13:16, 3830, 707,  70.64,  23.69,   7.46
12/15/2008 18:13:16, 3830, 709,  67.95,  22.82,   7.53
12/15/2008 18:13:20, 3830, 708,  68.39,   2.00,   0.00
12/15/2008 18:14:17, 3830, 706,  70.95,  23.83,   7.53
12/15/2008 18:14:17, 3830, 707,  70.59,  23.67,   7.46
12/15/2008 18:14:17, 3830, 708,  68.45,  22.98,   7.50
12/15/2008 18:14:17, 3830, 709,  67.99,  22.83,   7.53
12/15/2008 18:15:17, 3830, 706,  70.85,  23.79,   7.53
12/15/2008 18:15:17, 3830, 707,  70.62,  23.68,   7.46
12/15/2008 18:15:17, 383, 10368,   0.00,   0.00,   0.00
12/15/2008 18:15:17, 3830, 709,  67.95,  22.82,   7.53
12/15/2008 18:16:16, 3830, 706,  70.88,  23.81,   7.53
12/15/2008 18:16:16, 3830, 707,  70.70,  23.71,   7.46
12/15/2008 18:16:16, 3830, 708,  68.44,  22.98,   7.52
12/15/2008 18:16:16, 3830, 709,  67.99,  22.83,   7.53
12/15/2008 18:17:17, 3830, 706,  70.89,  23.81,   7.53
12/15/2008 18:17:17, 3830, 707,  70.76,  23.73,   7.46
12/15/2008 18:17:17, 3830, 708,  68.41,  22.97,   7.51
12/15/2008 18:17:17, 3830, 709,  67.96,  22.82,   7.53
12/15/2008 18:18:17, 3830, 706,  70.93,  23.82,   7.53
12/15/2008 18:18:17, 3830, 707,  70.84,  23.75,   7.46
12/15/2008 18:18:17, 3830, 708,  68.44,  22.97,   7.00
12/15/2008 18:18:17, 3830, 709,  68.00,  22.83,   7.53
12/15/2008 18:19:16, 3830, 706,  70.78,  23.77,   7.53
12/15/2008 18:19:16, 3830, 707,  70.97,  23.80,   7.46
12/15/2008 18:19:16, 3830, 708,  68.41,  22.96,   7.51
12/15/2008 18:19:16, 3830, 709,  67.94,  22.82,   7.53
12/15/2008 18:20:17, 3830, 706,  70.82,  23.79,   7.53
12/15/2008 18:20:17, 3830, 707,  71.03,  23.82,   7.46
12/15/2008 18:20:17, 3830, 708,  68.45,  22.98,   7.51
12/15/2008 18:20:17, 3830, 709,  68.00,  22.83,   7.53
12/15/2008 18:21:17, 3830, 706,  70.84,  23.79,   7.53
12/15/2008 18:21:17, 3830, 707,  71.01,  23.81,   7.46
12/15/2008 18:21:17, 3830, 708,   0.00,   0.00,   0.00
12/15/2008 18:21:17, 3830, 709,  67.95,  22.82,   7.53
12/15/2008 18:22:16, 3830, 706,  70.90,  23.81,   7.53
12/15/2008 18:22:16, 3830, 707,  71.01,  23.81,   7.46
12/15/2008 18:22:16, 3830, 708,  68.48,  22.99,   7.51
12/15/2008 18:22:16, 3830, 709,  67.99,  22.83,   7.53
12/15/2008 18:23:16, 3830, 706,  70.83,  23.79,   7.53
12/15/2008 18:23:16, 3830, 707,  71.01,  23.81,   7.46
12/15/2008 18:23:17, 3830, 708,  68.43,  22.97,   7.51
12/15/2008 18:23:17, 3830, 709,  67.96,  22.82,   7.53
12/15/2008 18:24:17, 3830, 706,  70.93,  23.82,   7.53
12/15/2008 18:24:17, 3830, 707,  71.01,  23.81,   7.46
12/15/2008 18:24:17, 3830, 709,  68.01,  22.84,   7.53
12/15/2008 18:24:21, 3830, 708,  68.47,   0.00,   0.00
12/15/2008 18:25:17, 3830, 706,  70.84,  23.79,   7.53
12/15/2008 18:25:17, 3830, 707,  71.00,  23.81,   7.46
12/15/2008 18:25:17, 38, 10368,   0.00,   0.00,   0.00
12/15/2008 18:25:17, 3830, 709,  67.97,  22.83,   7.53
12/15/2008 18:26:16, 3830, 706,  71.02,  23.85,   7.53
12/15/2008 18:26:16, 3830, 707,  70.92,  23.78,   7.46
12/15/2008 18:26:16, 3830, 708,  68.48,  22.99,   7.51
12/15/2008 18:26:16, 3830, 709,  68.01,  22.84,   7.53
12/15/2008 18:27:16, 3830, 706,  70.80,  23.78,   7.53
12/15/2008 18:27:17, 3830, 707,  70.95,  23.79,   7.46
12/15/2008 18:27:17, 3830, 708,  68.44,  22.98,   7.51
12/15/2008 18:27:17, 3830, 709,  67.97,  22.83,   7.53
12/15/2008 18:28:17, 3830, 706,  70.89,  23.81,   7.53
12/15/2008 18:28:17, 3830, 707,  70.93,  23.79,   7.46
12/15/2008 18:28:17, 3830, 708,  68.46,  22.98,   7.51
12/15/2008 18:28:17, 3830, 709,  68.02,  22.84,   7.53
12/15/2008 18:29:17, 3830, 706,  70.84,  23.79,   7.53
12/15/2008 18:29:17, 3830, 707,  71.00,  23.81,   7.46
12/15/2008 18:29:17, 3830, 708,  68.43,  22.97,   7.51
12/15/2008 18:29:17, 3830, 709,  67.98,  22.83,   7.53
12/15/2008 18:30:16, 3830, 706,  70.91,  23.82,   7.53
12/15/2008 18:30:16, 3830, 707,  70.96,  23.79,   7.46
12/15/2008 18:30:16, 3830, 708,  68.47,  22.98,   7.51
12/15/2008 18:30:16, 3830, 709,  68.03,  22.84,   7.53
12/15/2008 18:31:16, 3830, 706,  70.79,  23.77,   7.53
12/15/2008 18:31:17, 3830, 707,  70.89,  23.77,   7.46
12/15/2008 18:31:17, 3830, 708,  68.45,  22.98,   7.51
12/15/2008 18:31:17, 3830, 709,  67.99,  22.83,   7.53
12/15/2008 18:32:17, 3830, 706,  70.87,  23.80,   7.53
12/15/2008 18:32:17, 3830, 707,  70.81,  23.74,   7.46
12/15/2008 18:32:17, 3830, 708,  68.49,  22.99,   7.51
12/15/2008 18:32:17, 3830, 709,  68.03,  22.84,   7.53
12/15/2008 18:33:17, 3830, 706,  70.74,  23.76,   7.53
12/15/2008 18:33:17, 3830, 707,  70.78,  23.73,   7.46
12/15/2008 18:33:17, 3830, 708,  68.47,  22.98,   7.51
12/15/2008 18:33:17, 3830, 709,  67.99,  22.83,   7.53
12/15/2008 18:34:16, 3830, 706,  70.86,  23.80,   7.53
12/15/2008 18:34:16, 3830, 707,  70.76,  23.72,   7.46
12/15/2008 18:34:16, 3830, 708,  68.50,  22.99,   7.51
12/15/2008 18:34:16, 3830, 709,  68.04,  22.85,   7.53
12/15/2008 18:35:16, 3830, 706,  70.80,  23.78,   7.53
12/15/2008 18:35:17, 3830, 707,  70.84,  23.75,   7.46
12/15/2008 18:35:17, 3830, 708,  68.46,  22.98,   7.51
12/15/2008 18:35:17, 3830, 709,  68.00,  22.83,   7.53
12/15/2008 18:36:17, 3830, 706,  70.91,  23.81,   7.53
12/15/2008 18:36:17, 3830, 707,  70.88,  23.77,   7.46
12/15/2008 18:36:17, 3830, 708,  68.49,  22.99,   7.51
12/15/2008 18:36:17, 3830, 709,  68.05,  22.85,   7.53
12/15/2008 18:37:17, 3830, 706,  70.81,  23.78,   7.53
12/15/2008 18:37:17, 3830, 707,  70.85,  23.76,   7.46
12/15/2008 18:37:17, 3830, 708,  68.46,  22.98,   7.51
12/15/2008 18:37:17, 3830, 709,  68.02,  22.84,   7.53
12/15/2008 18:38:16, 3830, 706,  70.83,  23.78,   7.53
12/15/2008 18:38:16, 3830, 707,  70.79,  23.74,   7.46
12/15/2008 18:38:16, 3830, 708,  68.51,  22.99,   7.51
12/15/2008 18:38:16, 3830, 709,  68.07,  22.86,   7.53
12/15/2008 18:39:17, 3830, 706,  70.75,  23.76,   7.53
12/15/2008 18:39:17, 3830, 707,  70.82,  23.75,   7.46
12/15/2008 18:39:17, 3830, 708,  68.49,  22.99,   7.51
12/15/2008 18:39:17, 3830, 709,  68.01,  22.84,   7.53
12/15/2008 18:40:17, 3830, 706,  70.90,  23.81,   7.53
12/15/2008 18:40:17, 3830, 707,  70.80,  23.74,   7.46
12/15/2008 18:40:17, 3830, 708,  68.52,  23.00,   7.51
12/15/2008 18:40:17, 3830, 709,  68.05,  22.85,   7.53
12/15/2008 18:41:17, 3830, 706,  70.93,  23.82,   7.53
12/15/2008 18:41:17, 3830, 707,  70.83,  23.75,   7.46
12/15/2008 18:41:17, 3830, 708,  68.47,  22.98,   7.51
12/15/2008 18:41:17, 3830, 709,  68.02,  22.84,   7.53
12/15/2008 18:42:16, 3830, 706,  71.03,  23.85,   7.53
12/15/2008 18:42:16, 3830, 707,  70.81,  23.74,   7.46
12/15/2008 18:42:16, 3830, 708,  68.50,  22.99,   7.51
12/15/2008 18:42:16, 3830, 709,  68.07,  22.86,   7.53
12/15/2008 18:43:17, 3830, 706,  70.94,  23.82,   7.53
12/15/2008 18:43:17, 3830, 707,  70.75,  23.72,   7.46
12/15/2008 18:43:17, 3830, 709,   0.00,   0.00,   0.00
12/15/2008 18:43:17, 3830, 709,  68.03,  22.84,   7.53
12/15/2008 18:44:17, 3830, 706,  71.10,  23.88,   7.53
12/15/2008 18:44:17, 3830, 707,  70.72,  23.71,   7.46
12/15/2008 18:44:17, 3830, 709,  68.07,  22.86,   7.53
12/15/2008 18:44:21, 3830, 708,   0.00,   0.00,   0.00
12/15/2008 18:45:16, 3830, 706,  71.07,  23.87,   7.53
12/15/2008 18:45:16, 3830, 707,  70.84,  23.75,   7.46
12/15/2008 18:45:16, 3830, 708,   0.00,   0.00,   0.00
12/15/2008 18:45:16, 3830, 709,  68.03,  22.84,   7.53
12/15/2008 18:46:17, 3830, 706,  71.14,  23.89,   7.53
12/15/2008 18:46:17, 3830, 707,  70.82,  23.74,   7.46
12/15/2008 18:46:17, 3830, 708,  68.50,   0.00,   0.00
12/15/2008 18:46:17, 3830, 709,  68.07,  22.86,   7.53
12/15/2008 18:47:17, 3830, 706,  71.24,  23.92,   7.53
12/15/2008 18:47:17, 3830, 707,  70.81,  23.74,   7.46
12/15/2008 18:47:17, 13, 10368,   0.00,   0.00,   0.00
12/15/2008 18:47:17, 3830, 709,  68.03,  22.84,   7.53
12/15/2008 18:48:16, 3830, 706,  71.35,  23.96,   7.53
12/15/2008 18:48:16, 3830, 707,  70.90,  23.77,   7.46
12/15/2008 18:48:16, 3830, 708,  68.49,   2.00,   0.00
12/15/2008 18:48:16, 3830, 709,  68.08,  22.86,   7.52
12/15/2008 18:49:17, 3830, 706,  71.22,  23.91,   7.53
12/15/2008 18:49:17, 3830, 707,  70.86,  23.76,   7.46
12/15/2008 18:49:17, 3830, 708,  68.46,  22.98,   7.51
12/15/2008 18:49:17, 3830, 709,  68.04,  22.85,   7.52
12/15/2008 18:50:17, 3830, 706,  71.27,  23.93,   7.53
12/15/2008 18:50:17, 3830, 707,  70.82,  23.75,   7.46
12/15/2008 18:50:17, 3830, 708,  68.49,  22.99,   7.51
12/15/2008 18:50:17, 3830, 709,  68.09,  22.86,   7.52
12/15/2008 18:51:16, 3830, 706,  71.31,  23.95,   7.53
12/15/2008 18:51:16, 7, 10368,   0.00,   0.00,   0.00
12/15/2008 18:51:16, 3830, 707,  70.95,  23.79,   7.46
12/15/2008 18:51:16, 3830, 709,  68.05,  22.85,   7.52
12/15/2008 18:52:16, 3830, 706,  71.28,  23.94,   7.53
12/15/2008 18:52:16, 3830, 707,  70.90,  23.77,   7.46
12/15/2008 18:52:16, 3830, 708,  68.51,  22.99,   7.51
12/15/2008 18:52:16, 3830, 709,  68.10,  22.87,   7.52
12/15/2008 18:53:17, 3830, 706,  71.15,  23.89,   7.52
12/15/2008 18:53:17, 3830, 707,  71.01,  23.81,   7.46
12/15/2008 18:53:17, 3830, 708,  68.49,  22.99,   7.51
12/15/2008 18:53:17, 3830, 709,  68.05,  22.85,   7.52
12/15/2008 18:54:16, 3830, 706,  71.14,  23.89,   7.52
12/15/2008 18:54:16, 3830, 707,  71.04,  23.82,   7.46
12/15/2008 18:54:16, 3830, 708,   0.00,   0.00,   0.00
12/15/2008 18:54:16, 3830, 709,  68.09,  22.86,   7.52
12/15/2008 18:55:17, 3830, 706,  71.07,  23.87,   7.52
12/15/2008 18:55:17, 3830, 707,  71.09,  23.84,   7.46
12/15/2008 18:55:17, 3830, 708,  68.50,  22.99,   7.51
12/15/2008 18:55:17, 3830, 709,  68.05,  22.85,   7.52
12/15/2008 18:56:17, 3830, 706,  71.06,  23.86,   7.52
12/15/2008 18:56:17, 3830, 707,  71.11,  23.84,   7.46
12/15/2008 18:56:17, 3830, 708,  68.53,  23.00,   7.50
12/15/2008 18:56:17, 3830, 709,  68.10,  22.87,   7.52
12/15/2008 18:57:16, 3830, 706,  71.15,  23.89,   7.52
12/15/2008 18:57:16, 3830, 707,  71.10,  23.84,   7.46
12/15/2008 18:57:16, 3830, 708,  68.49,  22.99,   0.00
12/15/2008 18:57:16, 3830, 709,  68.06,  22.85,   7.52
12/15/2008 18:58:17, 3830, 706,  71.10,  23.87,   7.52
12/15/2008 18:58:17, 3830, 707,  70.99,  23.80,   7.46
12/15/2008 18:58:17, 3830, 708,  68.52,  23.00,   7.50
12/15/2008 18:58:17, 3830, 709,  68.10,  22.87,   7.52
12/15/2008 18:59:17, 3830, 706,  71.03,  23.85,   7.52
12/15/2008 18:59:17, 3830, 707,  70.91,  23.77,   7.46
12/15/2008 18:59:17, 3830, 70,   0.00,   0.00,   0.00
12/15/2008 18:59:17, 3830, 709,  68.06,  22.85,   7.52
12/15/2008 19:00:16, 3830, 706,  71.05,  23.86,   7.52
12/15/2008 19:00:16, 3830, 707,  70.90,  23.77,   7.46
12/15/2008 19:00:16, 3830, 708,   0.00,   0.00,   0.00
12/15/2008 19:00:16, 3830, 709,  68.10,  22.87,   7.52
12/15/2008 19:01:16, 3830, 706,  71.07,  23.86,   7.52
12/15/2008 19:01:17, 3830, 707,  70.87,  23.76,   7.46
12/15/2008 19:01:17, 3830, 708,  68.51,  22.99,   7.50
12/15/2008 19:01:17, 3830, 709,  68.06,  22.85,   7.52
12/15/2008 19:02:17, 3830, 706,  71.12,  23.88,   7.52
12/15/2008 19:02:17, 3830, 707,  70.80,  23.74,   7.46
12/15/2008 19:02:17, 3830, 708,  68.55,  23.01,   7.50
12/15/2008 19:02:17, 3830, 709,  68.11,  22.87,   7.52
12/15/2008 19:03:16, 3830, 706,  71.12,  23.88,   7.52
12/15/2008 19:03:16, 3830, 707,  70.86,  23.76,   7.46
12/15/2008 19:03:16, 3830, 708,  68.51,  23.00,   7.50
12/15/2008 19:03:16, 3830, 709,  68.07,  22.86,   7.52
12/15/2008 19:04:17, 3830, 706,  71.08,  23.87,   7.52
12/15/2008 19:04:17, 3830, 707,  70.93,  23.78,   7.46
12/15/2008 19:04:17, 3830, 708,  68.56,  23.01,   0.00
12/15/2008 19:04:17, 3830, 709,  68.11,  22.87,   7.52
12/15/2008 19:05:17, 3830, 706,  71.01,  23.84,   7.52
12/15/2008 19:05:17, 3830, 707,  71.03,  23.81,   7.46
12/15/2008 19:05:17, 3830, 708,  68.54,  23.00,   7.50
12/15/2008 19:05:17, 3830, 709,  68.08,  22.86,   7.52
12/15/2008 19:06:16, 3830, 706,  71.11,  23.88,   7.52
12/15/2008 19:06:16, 3830, 707,  71.10,  23.84,   7.46
12/15/2008 19:06:16, 3830, 708,  68.57,  23.02,   7.50
12/15/2008 19:06:16, 3830, 709,  68.12,  22.87,   7.52
12/15/2008 19:07:17, 3830, 706,  71.12,  23.88,   7.52
12/15/2008 19:07:17, 3830, 707,  71.10,  23.84,   7.46
12/15/2008 19:07:17, 3830, 708,   0.00,   0.00,   0.00
12/15/2008 19:07:17, 3830, 709,  68.08,  22.86,   7.52
12/15/2008 19:08:17, 3830, 706,  71.24,  23.92,   7.52
12/15/2008 19:08:17, 3830, 707,  71.07,  23.83,   7.46
12/15/2008 19:08:17, 3830, 708,  68.57,   0.00,   0.00
12/15/2008 19:08:17, 3830, 709,  68.12,  22.87,   7.52
12/15/2008 19:09:16, 3830, 706,  71.04,  23.85,   7.52
12/15/2008 19:09:16, 3830, 707,  71.13,  23.85,   7.46
12/15/2008 19:09:17, 3830, 708,  68.47,  22.98,   7.50
12/15/2008 19:09:17, 3830, 709,  68.08,  22.86,   7.52
12/15/2008 19:10:17, 3830, 706,  71.11,  23.88,   7.52
12/15/2008 19:10:17, 3830, 707,  71.16,  23.86,   7.46
12/15/2008 19:10:17, 3830, 708,  68.51,  22.00,   0.00
12/15/2008 19:10:17, 3830, 709,  68.13,  22.88,   7.52
12/15/2008 19:11:16, 3830, 706,  71.19,  23.90,   7.52
12/15/2008 19:11:16, 3830, 707,  71.20,  23.87,   7.46
12/15/2008 19:11:16, 3830, 708,  68.56,  23.01,   7.50
12/15/2008 19:11:16, 3830, 709,  68.09,  22.86,   7.52
12/15/2008 19:12:17, 3830, 706,  71.18,  23.90,   7.52
12/15/2008 19:12:17, 3830, 707,  71.23,  23.88,   7.46
12/15/2008 19:12:17, 3830, 708,  68.63,  23.03,   7.50
12/15/2008 19:12:17, 3830, 709,  68.14,  22.88,   7.52
12/15/2008 19:13:17, 3830, 706,  71.18,  23.90,   7.52
12/15/2008 19:13:17, 3830, 707,  71.30,  23.90,   7.46
12/15/2008 19:13:17, 3830, 708,  68.58,  23.02,   7.50
12/15/2008 19:13:17, 3830, 709,  68.10,  22.87,   7.52
12/15/2008 19:14:16, 3830, 706,  71.17,  23.90,   7.52
12/15/2008 19:14:16, 3830, 707,  71.32,  23.91,   7.46
12/15/2008 19:14:16, 3830, 708,  68.64,  23.04,   7.50
12/15/2008 19:14:16, 3830, 709,  68.13,  22.88,   7.52
12/15/2008 19:15:17, 3830, 706,  71.17,  23.90,   7.52
12/15/2008 19:15:17, 3830, 707,  71.35,  23.92,   7.46
12/15/2008 19:15:17, 3830, 708,  68.59,  23.02,   7.50
12/15/2008 19:15:17, 3830, 709,  68.09,  22.86,   7.52
12/15/2008 19:16:17, 3830, 706,  71.18,  23.90,   7.52
12/15/2008 19:16:17, 3830, 707,  71.27,  23.90,   7.46
12/15/2008 19:16:17, 3830, 708,  68.65,  23.00,   0.00
12/15/2008 19:16:17, 3830, 709,  68.13,  22.88,   7.52
12/15/2008 19:17:16, 3830, 706,  71.22,  23.91,   7.52
12/15/2008 19:17:16, 3830, 707,  71.01,  23.81,   7.46
12/15/2008 19:17:16, 3830, 708,  68.59,  23.02,   7.50
12/15/2008 19:17:16, 3830, 709,  68.09,  22.86,   7.52
12/15/2008 19:18:17, 3830, 706,  71.33,  23.95,   7.52
12/15/2008 19:18:17, 3830, 707,  71.00,  23.81,   7.46
12/15/2008 19:18:17, 3830, 708,  68.64,  23.04,   7.51
12/15/2008 19:18:17, 3830, 709,  68.14,  22.88,   7.52
12/15/2008 19:19:17, 3830, 706,  71.23,  23.92,   7.52
12/15/2008 19:19:17, 3830, 707,  71.09,  23.84,   7.46
12/15/2008 19:19:17, 38, 10368,   0.00,   0.00,   0.00
12/15/2008 19:19:17, 3830, 709,  68.10,  22.87,   7.52
12/15/2008 19:20:16, 3830, 706,  71.24,  23.92,   7.52
12/15/2008 19:20:16, 3830, 707,  71.21,  23.87,   7.46
12/15/2008 19:20:16, 3830, 708,  68.65,  23.04,   7.51
12/15/2008 19:20:16, 3830, 709,  68.15,  22.88,   7.53
12/15/2008 19:21:16, 3830, 706,  71.31,  23.95,   7.52
12/15/2008 19:21:16, 3830, 707,  71.27,  23.90,   7.46
12/15/2008 19:21:16, 3830, 708,  68.61,  23.03,   7.51
12/15/2008 19:21:17, 3830, 709,  68.12,  22.87,   7.53
12/15/2008 19:22:17, 3830, 706,  71.30,  23.94,   7.52
12/15/2008 19:22:17, 3830, 707,  71.16,  23.86,   7.46
12/15/2008 19:22:17, 3830, 708,  68.66,  23.04,   7.51
12/15/2008 19:22:17, 3830, 709,  68.15,  22.88,   7.53
12/15/2008 19:23:17, 3830, 706,  71.26,  23.93,   7.52
12/15/2008 19:23:17, 3830, 707,  71.11,  23.84,   7.46
12/15/2008 19:23:17, 3830, 708,  68.59,  23.02,   7.51
12/15/2008 19:23:17, 3830, 709,  68.12,  22.87,   7.53
12/15/2008 19:24:16, 3830, 706,  71.28,  23.94,   7.53
12/15/2008 19:24:16, 3830, 707,  70.99,  23.80,   7.46
12/15/2008 19:24:16, 3830, 708,  68.65,  23.04,   7.51
12/15/2008 19:24:16, 3830, 709,  68.16,  22.89,   7.53
12/15/2008 19:25:17, 3830, 706,  71.37,  23.96,   7.53
12/15/2008 19:25:17, 3830, 707,  70.87,  23.76,   7.46
12/15/2008 19:25:17, 3830, 708,  68.60,  23.02,   7.51
12/15/2008 19:25:17, 3830, 709,  68.11,  22.87,   7.53
12/15/2008 19:26:17, 3830, 706,  71.49,  24.00,   7.53
12/15/2008 19:26:17, 3830, 707,  70.77,  23.73,   7.46
12/15/2008 19:26:17, 3830, 708,  68.64,  23.04,   7.51
12/15/2008 19:26:17, 3830, 709,  68.16,  22.89,   7.53
12/15/2008 19:27:16, 3830, 706,  71.46,  24.00,   7.53
12/15/2008 19:27:16, 3830, 707,  70.68,  23.70,   7.46
12/15/2008 19:27:16, 3830, 708,  68.59,  23.02,   7.51
12/15/2008 19:27:16, 3830, 709,  68.12,  22.88,   7.53
12/15/2008 19:28:17, 3830, 706,  71.56,  24.03,   7.53
12/15/2008 19:28:17, 3830, 10368,   0.00,   0.00,   0.00
12/15/2008 19:28:17, 3830, 707,  70.59,  23.67,   7.46
12/15/2008 19:28:17, 3830, 709,  68.16,  22.89,   7.53
12/15/2008 19:29:17, 3830, 706,  71.46,  24.00,   7.53
12/15/2008 19:29:17, 3830, 707,  70.78,  23.73,   7.46
12/15/2008 19:29:17, 38, 10368,   0.00,   0.00,   0.00
12/15/2008 19:29:17, 3830, 709,  68.13,  22.88,   7.53
12/15/2008 19:30:16, 3830, 706,  71.51,  24.01,   7.53
12/15/2008 19:30:16, 3830, 707,  70.72,  23.71,   7.46
12/15/2008 19:30:16, 3830, 10368,   0.00,   0.00,   0.00
12/15/2008 19:30:16, 3830, 709,  68.17,  22.89,   7.53
12/15/2008 19:31:16, 3830, 706,  71.32,  23.95,   7.53
12/15/2008 19:31:16, 3830, 707,  70.69,  23.70,   7.46
12/15/2008 19:31:16, 3830, 708,  68.57,  23.02,   7.51
12/15/2008 19:31:16, 3830, 709,  68.13,  22.88,   7.53
12/15/2008 19:32:17, 3830, 706,  71.37,  23.97,   7.53
12/15/2008 19:32:17, 3830, 707,  70.72,  23.71,   7.46
12/15/2008 19:32:17, 3830, 708,  68.62,  23.03,   7.51
12/15/2008 19:32:17, 3830, 709,  68.18,  22.89,   7.53
12/15/2008 19:33:17, 3830, 706,  71.37,  23.97,   7.53
12/15/2008 19:33:17, 3830, 707,  70.77,  23.73,   7.46
12/15/2008 19:33:17, 3830, 708,  68.56,  23.01,   7.51
12/15/2008 19:33:17, 3830, 709,  68.14,  22.88,   7.53
12/15/2008 19:34:16, 3830, 706,  71.39,  23.97,   7.53
12/15/2008 19:34:16, 3830, 707,  70.73,  23.72,   7.46
12/15/2008 19:34:16, 3830, 708,  68.61,  23.03,   7.51
12/15/2008 19:34:16, 3830, 709,  68.18,  22.90,   7.53
12/15/2008 19:35:16, 3830, 706,  71.25,  23.93,   7.53
12/15/2008 19:35:16, 3830, 707,  70.75,  23.72,   7.46
12/15/2008 19:35:16, 3830, 708,  68.58,  23.02,   7.51
12/15/2008 19:35:17, 3830, 709,  68.14,  22.88,   7.53
12/15/2008 19:36:17, 3830, 706,  71.25,  23.93,   7.53
12/15/2008 19:36:17, 3830, 707,  70.69,  23.70,   7.46
12/15/2008 19:36:17, 3830, 708,  68.62,  23.03,   7.51
12/15/2008 19:36:17, 3830, 709,  68.19,  22.90,   7.53
12/15/2008 19:37:17, 3830, 706,  71.36,  23.96,   7.53
12/15/2008 19:37:17, 3830, 707,  70.65,  23.69,   7.46
12/15/2008 19:37:17, 38, 10368,   0.00,   0.00,   0.00
12/15/2008 19:37:17, 3830, 709,  68.14,  22.88,   7.53
12/15/2008 19:38:16, 3830, 706,  71.32,  23.95,   7.53
12/15/2008 19:38:16, 3830, 707,  70.62,  23.68,   7.46
12/15/2008 19:38:16, 3830, 708,  68.62,  23.03,   7.51
12/15/2008 19:38:16, 3830, 709,  68.18,  22.90,   7.53
12/15/2008 19:39:16, 3830, 706,  71.23,  23.92,   7.53
12/15/2008 19:39:16, 3830, 707,  70.69,  23.70,   7.46
12/15/2008 19:39:16, 3, 10368,   0.00,   0.00,   0.00
12/15/2008 19:39:17, 3830, 709,  68.15,  22.89,   7.53
12/15/2008 19:40:17, 3830, 706,  71.44,  23.99,   7.53
12/15/2008 19:40:17, 3830, 707,  70.62,  23.68,   7.46
12/15/2008 19:40:17, 3830, 708,  68.60,  23.03,   7.53
12/15/2008 19:40:17, 3830, 709,  68.20,  22.90,   7.53
12/15/2008 19:41:17, 3830, 706,  71.64,  24.06,   7.53
12/15/2008 19:41:17, 3830, 707,  70.58,  23.67,   7.46
12/15/2008 19:41:17, 3830, 708,  68.54,  23.01,   7.51
12/15/2008 19:41:17, 3830, 709,  68.15,  22.89,   7.53
12/15/2008 19:42:16, 3830, 706,  71.74,  24.09,   7.53
12/15/2008 19:42:16, 3830, 707,  70.50,  23.64,   7.47
12/15/2008 19:42:16, 3830, 708,  68.59,  23.02,   7.51
12/15/2008 19:42:16, 3830, 709,  68.20,  22.90,   7.53
12/15/2008 19:43:16, 3830, 706,  71.79,  24.11,   7.53
12/15/2008 19:43:16, 3830, 707,  70.55,  23.66,   7.46
12/15/2008 19:43:17, 3830, 708,  68.55,   0.00,   0.00
12/15/2008 19:43:17, 3830, 709,  68.16,  22.89,   7.53
12/15/2008 19:44:17, 3830, 706,  71.77,  24.10,   7.53
12/15/2008 19:44:17, 3830, 707,  70.81,  23.74,   7.46
12/15/2008 19:44:17, 3830, 708,   0.00,   0.00,   0.00
12/15/2008 19:44:17, 3830, 709,  68.19,  22.90,   7.53
12/15/2008 19:45:17, 3830, 706,  71.50,  24.01,   7.53
12/15/2008 19:45:17, 3830, 707,  70.78,  23.73,   7.46
12/15/2008 19:45:17, 3830, 708,  68.56,  23.01,   7.51
12/15/2008 19:45:17, 3830, 709,  68.16,  22.89,   7.53
12/15/2008 19:46:16, 3830, 706,  71.45,  23.99,   7.53
12/15/2008 19:46:16, 3830, 707,  70.65,  23.69,   7.46
12/15/2008 19:46:16, 3830, 708,  68.61,  23.03,   7.51
12/15/2008 19:46:16, 3830, 709,  68.20,  22.90,   7.53
12/15/2008 19:47:17, 3830, 706,  71.27,  23.93,   7.53
12/15/2008 19:47:17, 3830, 707,  70.61,  23.68,   7.46
12/15/2008 19:47:17, 3830, 708,  68.56,  23.01,   7.51
12/15/2008 19:47:17, 3830, 709,  68.18,  22.90,   7.53
12/15/2008 19:48:17, 3830, 706,  71.30,  23.94,   7.53
12/15/2008 19:48:17, 3830, 707,  70.62,  23.68,   7.46
12/15/2008 19:48:17, 3830, 708,  68.60,  23.03,   7.00
12/15/2008 19:48:17, 3830, 709,  68.21,  22.91,   7.53
12/15/2008 19:49:16, 3830, 706,  71.30,  23.94,   7.53
12/15/2008 19:49:16, 3830, 707,  70.61,  23.68,   7.46
12/15/2008 19:49:16, 3830, 708,  68.55,  23.01,   7.51
12/15/2008 19:49:16, 3830, 709,  68.17,  22.89,   7.53
12/15/2008 19:50:17, 3830, 706,  71.33,  23.95,   7.53
12/15/2008 19:50:17, 3830, 707,  70.71,  23.71,   7.46
12/15/2008 19:50:17, 3830, 708,  68.60,  23.03,   7.51
12/15/2008 19:50:17, 3830, 709,  68.22,  22.91,   7.53
12/15/2008 19:51:17, 3830, 706,  71.23,  23.92,   7.53
12/15/2008 19:51:17, 3830, 707,  70.75,  23.72,   7.46
12/15/2008 19:51:17, 3830, 708,  68.55,  23.01,   7.51
12/15/2008 19:51:17, 3830, 709,  68.18,  22.90,   7.53
12/15/2008 19:52:16, 3830, 706,  71.25,  23.92,   7.53
12/15/2008 19:52:16, 3830, 707,  70.67,  23.70,   7.46
12/15/2008 19:52:16, 3830, 708,  68.60,  23.03,   7.51
12/15/2008 19:52:16, 3830, 709,  68.22,  22.91,   7.53
12/15/2008 19:53:17, 3830, 706,  71.14,  23.89,   7.53
12/15/2008 19:53:17, 3830, 707,  70.64,  23.69,   7.46
12/15/2008 19:53:17, 3830, 708,  68.54,  23.01,   7.51
12/15/2008 19:53:17, 3830, 709,  68.19,  22.90,   7.53
12/15/2008 19:54:17, 3830, 706,  71.30,  23.94,   7.53
12/15/2008 19:54:17, 3830, 707,  70.71,  23.71,   7.46
12/15/2008 19:54:17, 38, 10368,   0.00,   0.00,   0.00
12/15/2008 19:54:17, 3830, 709,  68.23,  22.91,   7.53
12/15/2008 19:55:16, 3830, 706,  71.20,  23.91,   7.53
12/15/2008 19:55:16, 3830, 707,  70.92,  23.78,   7.46
12/15/2008 19:55:16, 3830, 708,  68.54,  23.01,   7.51
12/15/2008 19:55:16, 3830, 709,  68.19,  22.90,   7.53
12/15/2008 19:56:16, 3830, 706,  71.16,  23.90,   7.53
12/15/2008 19:56:17, 3830, 707,  70.84,  23.76,   7.47
12/15/2008 19:56:17, 3830, 709,  68.23,  22.91,   7.53
12/15/2008 19:56:21, 3830, 708,  68.57,  23.02,   7.00
12/15/2008 19:57:17, 3830, 706,  71.24,  23.92,   7.53
12/15/2008 19:57:17, 3830, 707,  70.71,  23.71,   7.47
12/15/2008 19:57:17, 3830, 708,  68.53,  23.01,   7.51
12/15/2008 19:57:17, 3830, 709,  68.20,  22.90,   7.53
12/15/2008 19:58:16, 3830, 706,  71.24,  23.93,   7.53
12/15/2008 19:58:16, 3830, 707,  70.63,  23.68,   7.47
12/15/2008 19:58:16, 3830, 708,  68.58,  23.02,   7.52
12/15/2008 19:58:16, 3830, 709,  68.23,  22.92,   7.53
12/15/2008 19:59:17, 3830, 706,  71.44,  23.99,   7.53
12/15/2008 19:59:17, 3830, 707,  70.59,  23.67,   7.47
12/15/2008 19:59:17, 3830, 709,  68.19,  22.90,   7.53
12/15/2008 19:59:21, 3830, 708,  68.53,  23.01,   7.52
12/15/2008 20:00:17, 3830, 706,  71.37,  23.97,   7.53
12/15/2008 20:00:17, 3830, 707,  70.54,  23.66,   7.47
12/15/2008 20:00:17, 3830, 708,  68.57,  23.02,   7.52
12/15/2008 20:00:17, 3830, 709,  68.23,  22.92,   7.54
12/15/2008 20:01:16, 3830, 706,  71.28,  23.94,   7.53
12/15/2008 20:01:16, 3830, 707,  70.54,  23.66,   7.47
12/15/2008 20:01:16, 3830, 708,  68.50,  23.00,   7.52
12/15/2008 20:01:16, 3830, 709,  68.20,  22.91,   7.54
12/15/2008 20:02:16, 3830, 706,  71.37,  23.97,   7.53
12/15/2008 20:02:16, 3830, 707,  70.52,  23.65,   7.47
12/15/2008 20:02:17, 3830, 709,  68.25,  22.92,   7.54
12/15/2008 20:02:21, 3830, 708,   0.00,   0.00,   0.00
12/15/2008 20:03:17, 3830, 706,  71.31,  23.95,   7.53
12/15/2008 20:03:17, 3830, 707,  70.55,  23.66,   7.47
12/15/2008 20:03:17, 3830, 708,  68.52,  23.01,   7.53
12/15/2008 20:03:17, 3830, 709,  68.20,  22.91,   7.54
12/15/2008 20:04:17, 3830, 706,  71.26,  23.93,   7.54
12/15/2008 20:04:17, 3830, 707,  70.60,  23.68,   7.47
12/15/2008 20:04:17, 3830, 708,  68.56,  23.02,   0.00
12/15/2008 20:04:17, 3830, 709,  68.25,  22.92,   7.54
12/15/2008 20:05:16, 3830, 706,  71.14,  23.89,   7.54
12/15/2008 20:05:16, 3830, 707,  70.65,  23.70,   7.47
12/15/2008 20:05:16, 3830, 709,  68.21,  22.91,   7.54
12/15/2008 20:05:21, 13, 10368,   0.00,   0.00,   0.00
12/15/2008 20:06:17, 3830, 706,  71.23,  23.92,   7.54
12/15/2008 20:06:17, 3830, 707,  70.65,  23.70,   7.47
12/15/2008 20:06:17, 3830, 708,  68.55,  23.02,   7.00
12/15/2008 20:06:17, 3830, 709,  68.24,  22.92,   7.54
12/15/2008 20:07:17, 3830, 706,  71.19,  23.91,   7.54
12/15/2008 20:07:17, 3830, 707,  70.68,  23.71,   7.48
12/15/2008 20:07:17, 3830, 709,  68.20,  22.91,   7.54
12/15/2008 20:07:21, 3830, 10368,   0.00,   0.00,   0.00
12/15/2008 20:08:16, 3830, 706,  71.17,  23.90,   7.54
12/15/2008 20:08:16, 3830, 707,  70.68,  23.71,   7.48
12/15/2008 20:08:16, 3830, 708,  68.55,  23.02,   7.53
12/15/2008 20:08:16, 3830, 709,  68.23,  22.92,   7.54
12/15/2008 20:09:17, 3830, 706,  71.13,  23.89,   7.54
12/15/2008 20:09:17, 3830, 707,  70.64,  23.69,   7.48
12/15/2008 20:09:17, 3830, 708,  68.51,  23.01,   7.53
12/15/2008 20:09:17, 3830, 709,  68.20,  22.91,   7.54
12/15/2008 20:10:17, 3830, 706,  71.13,  23.89,   7.54
12/15/2008 20:10:17, 3830, 707,  70.68,  23.71,   7.47
12/15/2008 20:10:17, 3830, 708,  68.56,  23.02,   7.53
12/15/2008 20:10:17, 3830, 709,  68.24,  22.92,   7.54
12/15/2008 20:11:16, 3830, 706,  71.24,  23.93,   7.54
12/15/2008 20:11:16, 3830, 707,  70.71,  23.72,   7.48
12/15/2008 20:11:16, 3830, 709,  68.21,  22.91,   7.54
12/15/2008 20:11:20, 3830, 708,  68.50,  23.01,   0.00
12/15/2008 20:12:17, 3830, 706,  71.22,  23.92,   7.54
12/15/2008 20:12:17, 3830, 707,  70.67,  23.70,   7.47
12/15/2008 20:12:17, 3830, 708,  68.54,  23.02,   7.53
12/15/2008 20:12:17, 3830, 709,  68.26,  22.93,   7.54
12/15/2008 20:13:17, 3830, 706,  71.27,  23.94,   7.54
12/15/2008 20:13:17, 3830, 707,  70.65,  23.70,   7.47
12/15/2008 20:13:17, 3830, 708,  68.50,  23.01,   7.53
12/15/2008 20:13:17, 3830, 709,  68.22,  22.92,   7.54
12/15/2008 20:14:16, 3830, 706,  71.25,  23.93,   7.54
12/15/2008 20:14:16, 3830, 707,  70.68,  23.71,   7.47
12/15/2008 20:14:16, 3830, 708,  68.54,  23.02,   7.53
12/15/2008 20:14:16, 3830, 709,  68.24,  22.92,   7.54
12/15/2008 20:15:17, 3830, 706,  71.12,  23.89,   7.54
12/15/2008 20:15:17, 3830, 10368,   0.00,   0.00,   0.00
12/15/2008 20:15:17, 3830, 707,  70.83,  23.76,   7.47
12/15/2008 20:15:17, 3830, 709,  68.21,  22.91,   7.54
12/15/2008 20:16:17, 3830, 706,  71.28,  23.94,   7.54
12/15/2008 20:16:17, 3830, 707,  70.85,  23.76,   7.47
12/15/2008 20:16:17, 3830, 708,  68.00,   0.00,   0.00
12/15/2008 20:16:17, 3830, 709,  68.25,  22.93,   7.54
12/15/2008 20:17:16, 3830, 706,  71.24,  23.93,   7.54
12/15/2008 20:17:16, 3830, 707,  70.87,  23.77,   7.47
12/15/2008 20:17:16, 3830, 708,  68.49,  23.00,   7.53
12/15/2008 20:17:16, 3830, 709,  68.22,  22.92,   7.54
12/15/2008 20:18:17, 3830, 706,  71.18,  23.91,   7.54
12/15/2008 20:18:17, 3830, 707,  70.79,  23.74,   7.47
12/15/2008 20:18:17, 3830, 10368,   0.00,   0.00,   0.00
12/15/2008 20:18:17, 3830, 709,  68.26,  22.93,   7.54
12/15/2008 20:19:17, 3830, 706,  71.34,  23.96,   7.54
12/15/2008 20:19:17, 3830, 707,  70.72,  23.72,   7.47
12/15/2008 20:19:17, 3830, 708,  68.52,  23.01,   7.53
12/15/2008 20:19:17, 3830, 709,  68.22,  22.92,   7.54
12/15/2008 20:20:16, 3830, 706,  71.35,  23.96,   7.54
12/15/2008 20:20:16, 3830, 707,  70.69,  23.71,   7.47
12/15/2008 20:20:16, 3830, 709,  68.26,  22.93,   7.54
12/15/2008 20:20:20, 3830, 708,  68.57,  23.00,   0.00
12/15/2008 20:21:16, 3830, 706,  71.38,  23.97,   7.54
12/15/2008 20:21:16, 3830, 707,  70.63,  23.69,   7.47
12/15/2008 20:21:16, 3830, 708,  68.54,  23.02,   7.53
12/15/2008 20:21:16, 3830, 709,  68.23,  22.92,   7.54
12/15/2008 20:22:17, 3830, 706,  71.28,  23.94,   7.54
12/15/2008 20:22:17, 3830, 707,  70.59,  23.68,   7.47
12/15/2008 20:22:17, 3830, 708,  68.57,  23.03,   7.53
12/15/2008 20:22:17, 3830, 709,  68.27,  22.93,   7.54
12/15/2008 20:23:17, 3830, 706,  71.13,  23.89,   7.54
12/15/2008 20:23:17, 3830, 707,  70.57,  23.67,   7.47
12/15/2008 20:23:17, 3830, 708,  68.51,  23.01,   7.53
12/15/2008 20:23:17, 3830, 709,  68.23,  22.92,   7.54
12/15/2008 20:24:16, 3830, 706,  71.19,  23.91,   7.54
12/15/2008 20:24:16, 3830, 707,  70.60,  23.68,   7.47
12/15/2008 20:24:16, 3830, 708,  68.56,  23.02,   7.53
12/15/2008 20:24:16, 3830, 709,  68.28,  22.94,   7.54
12/15/2008 20:25:16, 3830, 706,  71.16,  23.90,   7.54
12/15/2008 20:25:17, 3830, 707,  70.60,  23.68,   7.47
12/15/2008 20:25:17, 3830, 708,  68.54,  23.02,   7.53
12/15/2008 20:25:17, 3830, 709,  68.24,  22.92,   7.54
12/15/2008 20:26:17, 3830, 706,  71.13,  23.89,   7.54
12/15/2008 20:26:17, 3830, 707,  70.64,  23.69,   7.48
12/15/2008 20:26:17, 3830, 708,  68.60,  23.04,   7.53
12/15/2008 20:26:17, 3830, 709,  68.29,  22.94,   7.54
12/15/2008 20:27:17, 3830, 706,  71.15,  23.90,   7.54
12/15/2008 20:27:17, 3830, 707,  70.71,  23.72,   7.48
12/15/2008 20:27:17, 3830, 708,  68.54,  23.02,   7.53
12/15/2008 20:27:17, 3830, 709,  68.25,  22.93,   7.54
12/15/2008 20:28:16, 3830, 706,  71.14,  23.90,   7.54
12/15/2008 20:28:16, 3830, 707,  70.67,  23.70,   7.48
12/15/2008 20:28:16, 3830, 708,  68.57,  23.03,   7.53
12/15/2008 20:28:16, 3830, 709,  68.29,  22.94,   7.54
12/15/2008 20:29:16, 3830, 706,  71.04,  23.86,   7.54
12/15/2008 20:29:17, 3830, 707,  70.69,  23.71,   7.48
12/15/2008 20:29:17, 3830, 708,  68.53,  23.01,   7.53
12/15/2008 20:29:17, 3830, 709,  68.25,  22.93,   7.54
12/15/2008 20:30:17, 3830, 706,  71.08,  23.88,   7.54
12/15/2008 20:30:17, 3830, 707,  70.71,  23.72,   7.48
12/15/2008 20:30:17, 3830, 708,  68.58,  23.03,   7.53
12/15/2008 20:30:17, 3830, 709,  68.29,  22.94,   7.54
12/15/2008 20:31:16, 3830, 706,  71.02,  23.86,   7.54
12/15/2008 20:31:16, 3830, 707,  70.78,  23.74,   7.48
12/15/2008 20:31:16, 3830, 708,  68.53,  23.01,   7.53
12/15/2008 20:31:16, 3830, 709,  68.26,  22.93,   7.54
12/15/2008 20:32:17, 3830, 706,  71.02,  23.85,   7.54
12/15/2008 20:32:17, 3830, 707,  70.76,  23.74,   7.48
12/15/2008 20:32:17, 3830, 708,  68.57,  23.03,   7.53
12/15/2008 20:32:17, 3830, 709,  68.30,  22.94,   7.54
12/15/2008 20:33:17, 3830, 706,  71.00,  23.85,   7.54
12/15/2008 20:33:17, 3830, 707,  70.83,  23.76,   7.48
12/15/2008 20:33:17, 3830, 708,  68.53,  23.01,   7.53
12/15/2008 20:33:17, 3830, 709,  68.26,  22.93,   7.54
12/15/2008 20:34:16, 3830, 706,  71.02,  23.86,   7.54
12/15/2008 20:34:16, 3830, 707,  70.79,  23.74,   7.48
12/15/2008 20:34:16, 3830, 708,  68.60,  23.03,   7.53
12/15/2008 20:34:17, 3830, 709,  68.30,  22.94,   7.54
12/15/2008 20:35:17, 3830, 706,  70.93,  23.82,   7.54
12/15/2008 20:35:17, 3830, 707,  70.51,  23.65,   7.48
12/15/2008 20:35:17, 3830, 708,  68.54,  23.01,   7.53
12/15/2008 20:35:17, 3830, 709,  68.28,  22.93,   7.54
12/15/2008 20:36:17, 3830, 706,  71.00,  23.85,   7.54
12/15/2008 20:36:17, 3830, 707,  70.41,  23.62,   7.48
12/15/2008 20:36:17, 3830, 708,  68.60,  23.03,   7.52
12/15/2008 20:36:17, 3830, 709,  68.31,  22.95,   7.54
12/15/2008 20:37:16, 3830, 706,  71.06,  23.87,   7.54
12/15/2008 20:37:16, 3830, 707,  70.42,  23.62,   7.48
12/15/2008 20:37:16, 3830, 708,  68.53,  23.01,   7.52
12/15/2008 20:37:16, 3830, 709,  68.27,  22.93,   7.54
12/15/2008 20:38:16, 3830, 706,  71.09,  23.88,   7.54
12/15/2008 20:38:17, 3830, 707,  70.51,  23.65,   7.48
12/15/2008 20:38:17, 3830, 708,  68.58,  23.03,   7.52
12/15/2008 20:38:17, 3830, 709,  68.30,  22.94,   7.54
12/15/2008 20:39:17, 3830, 706,  71.06,  23.87,   7.53
12/15/2008 20:39:17, 3830, 707,  70.59,  23.68,   7.47
12/15/2008 20:39:17, 3830, 708,  68.53,  23.01,   7.52
12/15/2008 20:39:17, 3830, 709,  68.28,  22.93,   7.54
12/15/2008 20:40:16, 3830, 706,  71.08,  23.87,   7.53
12/15/2008 20:40:16, 3830, 707,  70.69,  23.71,   7.47
12/15/2008 20:40:16, 3830, 708,  68.56,  23.02,   7.52
12/15/2008 20:40:16, 3830, 709,  68.32,  22.95,   7.54
12/15/2008 20:41:17, 3830, 706,  70.99,  23.84,   7.53
12/15/2008 20:41:17, 3830, 707,  70.64,  23.69,   7.47
12/15/2008 20:41:17, 3830, 708,  68.37,  22.96,   7.52
12/15/2008 20:41:17, 3830, 709,  68.29,  22.94,   7.54
12/15/2008 20:42:17, 3830, 706,  70.99,  23.84,   7.53
12/15/2008 20:42:17, 3830, 707,  70.59,  23.67,   7.47
12/15/2008 20:42:17, 3830, 708,  68.45,  22.98,   7.52
12/15/2008 20:42:17, 3830, 709,  68.33,  22.95,   7.54
12/15/2008 20:43:16, 3830, 706,  71.14,  23.89,   7.53
12/15/2008 20:43:16, 3830, 707,  70.50,  23.65,   7.47
12/15/2008 20:43:16, 3830, 708,  68.47,  22.99,   7.52
12/15/2008 20:43:16, 3830, 709,  68.29,  22.94,   7.54
12/15/2008 20:44:17, 3830, 706,  71.08,  23.87,   7.53
12/15/2008 20:44:17, 3830, 707,  70.43,  23.62,   7.47
12/15/2008 20:44:17, 3830, 708,  68.52,  23.00,   7.52
12/15/2008 20:44:17, 3830, 709,  68.32,  22.95,   7.53
12/15/2008 20:45:17, 3830, 706,  71.00,  23.84,   7.53
12/15/2008 20:45:17, 3830, 707,  70.44,  23.62,   7.47
12/15/2008 20:45:17, 3830, 708,  68.50,  23.00,   7.52
12/15/2008 20:45:17, 3830, 709,  68.30,  22.94,   7.53
12/15/2008 20:46:16, 3830, 706,  71.01,  23.85,   7.53
12/15/2008 20:46:16, 3830, 707,  70.42,  23.62,   7.47
12/15/2008 20:46:16, 3830, 708,  68.56,  23.02,   7.52
12/15/2008 20:46:17, 3830, 709,  68.35,  22.95,   7.53
12/15/2008 20:47:17, 3830, 706,  71.00,  23.84,   7.53
12/15/2008 20:47:17, 3830, 707,  70.43,  23.62,   7.47
12/15/2008 20:47:17, 3830, 708,  68.53,  23.01,   7.52
12/15/2008 20:47:17, 3830, 709,  68.31,  22.94,   7.53
12/15/2008 20:48:17, 3830, 706,  71.00,  23.84,   7.53
12/15/2008 20:48:17, 3830, 707,  70.45,  23.63,   7.47
12/15/2008 20:48:17, 3830, 708,  68.57,  23.02,   7.51
12/15/2008 20:48:17, 3830, 709,  68.33,  22.95,   7.53
12/15/2008 20:49:16, 3830, 706,  70.96,  23.83,   7.53
12/15/2008 20:49:16, 3830, 707,  70.41,  23.61,   7.47
12/15/2008 20:49:16, 3830, 708,  68.51,  23.00,   7.51
12/15/2008 20:49:16, 3830, 709,  68.32,  22.94,   7.53
12/15/2008 20:50:17, 3830, 706,  70.98,  23.84,   7.53
12/15/2008 20:50:17, 3830, 707,  70.39,  23.60,   7.47
12/15/2008 20:50:17, 3830, 708,  68.55,  23.01,   7.51
12/15/2008 20:50:17, 3830, 709,  68.35,  22.95,   7.53
12/15/2008 20:51:17, 3830, 706,  71.02,  23.85,   7.53
12/15/2008 20:51:17, 3830, 707,  70.41,  23.61,   7.47
12/15/2008 20:51:17, 3830, 708,  68.51,  23.00,   7.51
12/15/2008 20:51:17, 3830, 709,  68.32,  22.94,   7.53
12/15/2008 20:52:16, 3830, 706,  71.11,  23.88,   7.53
12/15/2008 20:52:16, 3830, 707,  70.45,  23.63,   7.47
12/15/2008 20:52:16, 3830, 708,  68.55,  23.01,   7.51
12/15/2008 20:52:16, 3830, 709,  68.35,  22.95,   7.53
12/15/2008 20:53:17, 3830, 706,  71.05,  23.86,   7.53
12/15/2008 20:53:17, 3830, 707,  70.47,  23.63,   7.47
12/15/2008 20:53:17, 3830, 708,  68.51,  23.00,   7.51
12/15/2008 20:53:17, 3830, 709,  68.32,  22.95,   7.53
12/15/2008 20:54:17, 3830, 706,  71.03,  23.85,   7.53
12/15/2008 20:54:17, 3830, 707,  70.48,  23.64,   7.47
12/15/2008 20:54:17, 3830, 708,  68.56,  23.01,   7.51
12/15/2008 20:54:17, 3830, 709,  68.36,  22.96,   7.53
12/15/2008 20:55:16, 3830, 706,  70.94,  23.82,   7.53
12/15/2008 20:55:16, 3830, 707,  70.54,  23.66,   7.47
12/15/2008 20:55:16, 3830, 708,  68.52,  23.00,   7.51
12/15/2008 20:55:16, 3830, 709,  68.31,  22.94,   7.53
12/15/2008 20:56:16, 3830, 706,  71.05,  23.86,   7.53
12/15/2008 20:56:16, 3830, 707,  70.57,  23.67,   7.47
12/15/2008 20:56:16, 3830, 708,  68.56,  23.02,   7.51
12/15/2008 20:56:16, 3830, 709,  68.35,  22.96,   7.53
12/15/2008 20:57:17, 3830, 706,  70.91,  23.81,   7.53
12/15/2008 20:57:17, 3830, 707,  70.62,  23.68,   7.47
12/15/2008 20:57:17, 3830, 708,  68.51,  23.00,   7.51
12/15/2008 20:57:17, 3830, 709,  68.32,  22.94,   7.53
12/15/2008 20:58:17, 3830, 706,  70.89,  23.80,   7.53
12/15/2008 20:58:17, 3830, 707,  70.66,  23.70,   7.47
12/15/2008 20:58:17, 3830, 708,  68.54,  23.01,   7.51
12/15/2008 20:58:17, 3830, 709,  68.36,  22.96,   7.53
12/15/2008 20:59:16, 3830, 706,  70.86,  23.80,   7.53
12/15/2008 20:59:16, 3830, 707,  70.66,  23.70,   7.47
12/15/2008 20:59:16, 3830, 708,  68.52,  23.00,   7.51
12/15/2008 20:59:16, 3830, 709,  68.33,  22.95,   7.53
12/15/2008 21:00:16, 3830, 706,  70.89,  23.81,   7.53
12/15/2008 21:00:16, 3830, 707,  70.66,  23.70,   7.47
12/15/2008 21:00:16, 3830, 708,  68.53,  23.01,   7.51
12/15/2008 21:00:16, 3830, 709,  68.37,  22.96,   7.53
12/15/2008 21:01:17, 3830, 706,  70.89,  23.81,   7.53
12/15/2008 21:01:17, 3830, 707,  70.63,  23.69,   7.47
12/15/2008 21:01:17, 3830, 708,  68.48,  22.99,   7.51
12/15/2008 21:01:17, 3830, 709,  68.33,  22.95,   7.53
12/15/2008 21:02:17, 3830, 706,  70.91,  23.81,   7.53
12/15/2008 21:02:17, 3830, 707,  70.59,  23.67,   7.47
12/15/2008 21:02:17, 3830, 708,  68.52,  23.00,   7.51
12/15/2008 21:02:17, 3830, 709,  68.37,  22.96,   7.53
12/15/2008 21:03:16, 3830, 706,  70.89,  23.81,   7.53
12/15/2008 21:03:16, 3830, 707,  70.60,  23.68,   7.47
12/15/2008 21:03:16, 3830, 708,  68.50,  23.00,   7.51
12/15/2008 21:03:16, 3830, 709,  68.33,  22.95,   7.53
12/15/2008 21:04:16, 3830, 706,  70.96,  23.83,   7.53
12/15/2008 21:04:16, 3830, 707,  70.52,  23.65,   7.47
12/15/2008 21:04:16, 3830, 708,  68.54,  23.01,   7.51
12/15/2008 21:04:17, 3830, 709,  68.37,  22.96,   7.53
12/15/2008 21:05:17, 3830, 706,  71.00,  23.84,   7.53
12/15/2008 21:05:17, 3830, 707,  70.52,  23.65,   7.47
12/15/2008 21:05:17, 3830, 708,  68.52,  23.00,   7.51
12/15/2008 21:05:17, 3830, 709,  68.34,  22.95,   7.53
12/15/2008 21:06:17, 3830, 706,  70.95,  23.82,   7.53
12/15/2008 21:06:17, 3830, 707,  70.56,  23.66,   7.47
12/15/2008 21:06:17, 3830, 708,  68.56,  23.01,   7.51
12/15/2008 21:06:17, 3830, 709,  68.38,  22.96,   7.53
12/15/2008 21:07:16, 3830, 706,  70.90,  23.81,   7.53
12/15/2008 21:07:16, 3830, 707,  70.64,  23.69,   7.47
12/15/2008 21:07:16, 3830, 708,  68.53,  23.00,   7.51
12/15/2008 21:07:16, 3830, 709,  68.36,  22.96,   7.53
12/15/2008 21:08:16, 3830, 706,  70.91,  23.81,   7.53
12/15/2008 21:08:16, 3830, 707,  70.62,  23.68,   7.47
12/15/2008 21:08:16, 3830, 708,  68.57,  23.02,   7.51
12/15/2008 21:08:17, 3830, 709,  68.38,  22.96,   7.53
12/15/2008 21:09:17, 3830, 706,  70.92,  23.81,   7.53
12/15/2008 21:09:17, 3830, 707,  70.68,  23.70,   7.47
12/15/2008 21:09:17, 3830, 708,  68.53,  23.01,   7.51
12/15/2008 21:09:17, 3830, 709,  68.35,  22.95,   7.53
12/15/2008 21:10:17, 3830, 706,  70.97,  23.83,   7.53
12/15/2008 21:10:17, 3830, 707,  70.67,  23.70,   7.47
12/15/2008 21:10:17, 3830, 708,  68.57,  23.02,   7.51
12/15/2008 21:10:17, 3830, 709,  68.38,  22.96,   7.53
12/15/2008 21:11:16, 3830, 706,  70.97,  23.83,   7.53
12/15/2008 21:11:16, 3830, 707,  70.69,  23.71,   7.47
12/15/2008 21:11:16, 3830, 708,  68.54,  23.01,   7.51
12/15/2008 21:11:16, 3830, 709,  68.35,  22.95,   7.53
12/15/2008 21:12:16, 3830, 706,  71.03,  23.85,   7.53
12/15/2008 21:12:17, 3830, 707,  70.64,  23.69,   7.47
12/15/2008 21:12:17, 3830, 708,  68.57,  23.02,   7.51
12/15/2008 21:12:17, 3830, 709,  68.38,  22.97,   7.53
12/15/2008 21:13:17, 3830, 706,  71.06,  23.86,   7.53
12/15/2008 21:13:17, 3830, 707,  70.66,  23.70,   7.47
12/15/2008 21:13:17, 3830, 708,  68.53,  23.01,   7.51
12/15/2008 21:13:17, 3830, 709,  68.35,  22.95,   7.53
12/15/2008 21:14:16, 3830, 706,  71.08,  23.87,   7.52
12/15/2008 21:14:16, 3830, 707,  70.64,  23.69,   7.47
12/15/2008 21:14:16, 3830, 708,  68.57,  23.02,   7.51
12/15/2008 21:14:16, 3830, 709,  68.39,  22.97,   7.53
12/15/2008 21:15:17, 3830, 706,  71.17,  23.90,   7.52
12/15/2008 21:15:17, 3830, 707,  70.68,  23.70,   7.47
12/15/2008 21:15:17, 3830, 708,  68.55,  23.01,   7.51
12/15/2008 21:15:17, 3830, 709,  68.36,  22.96,   7.53
12/15/2008 21:16:17, 3830, 706,  71.13,  23.88,   7.52
12/15/2008 21:16:17, 3830, 707,  70.70,  23.71,   7.47
12/15/2008 21:16:17, 3830, 708,  68.57,  23.02,   7.51
12/15/2008 21:16:17, 3830, 709,  68.40,  22.97,   7.53
12/15/2008 21:17:16, 3830, 706,  71.03,  23.85,   7.52
12/15/2008 21:17:16, 3830, 707,  70.75,  23.73,   7.47
12/15/2008 21:17:16, 3830, 708,  68.53,  23.00,   7.51
12/15/2008 21:17:16, 3830, 709,  68.36,  22.96,   7.53
12/15/2008 21:18:17, 3830, 706,  71.01,  23.84,   7.52
12/15/2008 21:18:17, 3830, 707,  70.75,  23.72,   7.47
12/15/2008 21:18:17, 3830, 708,  68.56,  23.01,   7.51
12/15/2008 21:18:17, 3830, 709,  68.39,  22.97,   7.53
12/15/2008 21:19:17, 3830, 706,  71.01,  23.85,   7.52
12/15/2008 21:19:17, 3830, 707,  70.78,  23.73,   7.47
12/15/2008 21:19:17, 3830, 708,  68.53,  23.00,   7.51
12/15/2008 21:19:17, 3830, 709,  68.37,  22.96,   7.53
12/15/2008 21:20:16, 3830, 706,  71.01,  23.84,   7.52
12/15/2008 21:20:16, 3830, 707,  70.82,  23.75,   7.46
12/15/2008 21:20:16, 3830, 708,  68.57,  23.02,   7.51
12/15/2008 21:20:16, 3830, 709,  68.40,  22.97,   7.53
12/15/2008 21:21:16, 3830, 706,  70.88,  23.80,   7.52
12/15/2008 21:21:16, 3830, 707,  70.86,  23.76,   7.46
12/15/2008 21:21:16, 3830, 708,  68.53,  23.00,   7.51
12/15/2008 21:21:17, 3830, 709,  68.38,  22.96,   7.53
12/15/2008 21:22:17, 3830, 706,  70.87,  23.79,   7.52
12/15/2008 21:22:17, 3830, 707,  70.83,  23.75,   7.46
12/15/2008 21:22:17, 3830, 708,  68.54,  23.01,   7.51
12/15/2008 21:22:17, 3830, 709,  68.42,  22.97,   7.53
12/15/2008 21:23:17, 3830, 706,  70.93,  23.82,   7.52
12/15/2008 21:23:17, 3830, 707,  70.84,  23.75,   7.46
12/15/2008 21:23:17, 3830, 708,  68.52,  23.00,   7.51
12/15/2008 21:23:17, 3830, 709,  68.38,  22.96,   7.52
12/15/2008 21:24:16, 3830, 706,  71.02,  23.84,   7.52
12/15/2008 21:24:16, 3830, 707,  70.80,  23.74,   7.46
12/15/2008 21:24:16, 3830, 708,  68.57,  23.01,   7.51
12/15/2008 21:24:16, 3830, 709,  68.42,  22.97,   7.52
12/15/2008 21:25:16, 3830, 706,  70.92,  23.81,   7.52
12/15/2008 21:25:17, 3830, 707,  70.85,  23.76,   7.46
12/15/2008 21:25:17, 3830, 708,  68.53,  23.00,   7.50
12/15/2008 21:25:17, 3830, 709,  68.39,  22.96,   7.52
12/15/2008 21:26:17, 3830, 706,  70.97,  23.83,   7.52
12/15/2008 21:26:17, 3830, 707,  70.81,  23.74,   7.46
12/15/2008 21:26:17, 3830, 708,  68.57,  23.01,   7.50
12/15/2008 21:26:17, 3830, 709,  68.41,  22.97,   7.52
12/15/2008 21:27:17, 3830, 706,  70.98,  23.83,   7.52
12/15/2008 21:27:17, 3830, 707,  70.86,  23.76,   7.46
12/15/2008 21:27:17, 3830, 708,  68.54,  23.00,   7.50
12/15/2008 21:27:17, 3830, 709,  68.39,  22.96,   7.52
12/15/2008 21:28:16, 3830, 706,  70.93,  23.81,   7.51
12/15/2008 21:28:16, 3830, 707,  70.84,  23.75,   7.46
12/15/2008 21:28:16, 3830, 708,  68.58,  23.01,   7.50
12/15/2008 21:28:16, 3830, 709,  68.42,  22.97,   7.52
12/15/2008 21:29:16, 3830, 706,  70.92,  23.81,   7.51
12/15/2008 21:29:17, 3830, 707,  70.82,  23.74,   7.45
12/15/2008 21:29:17, 3830, 708,  68.54,  23.00,   7.49
12/15/2008 21:29:17, 3830, 709,  68.40,  22.96,   7.51
12/15/2008 21:30:17, 3830, 706,  70.96,  23.82,   7.51
12/15/2008 21:30:17, 3830, 707,  70.73,  23.71,   7.45
12/15/2008 21:30:17, 3830, 708,  68.58,  23.01,   7.49
12/15/2008 21:30:17, 3830, 709,  68.44,  22.97,   7.51
12/15/2008 21:31:17, 3830, 706,  70.98,  23.82,   7.50
12/15/2008 21:31:17, 3830, 707,  70.74,  23.71,   7.45
12/15/2008 21:31:17, 3830, 708,  68.56,  23.00,   7.49
12/15/2008 21:31:17, 3830, 709,  68.41,  22.96,   7.51
12/15/2008 21:32:16, 3830, 706,  71.07,  23.85,   7.50
12/15/2008 21:32:16, 3830, 707,  70.72,  23.70,   7.44
12/15/2008 21:32:16, 3830, 708,  68.60,  23.01,   7.49
12/15/2008 21:32:16, 3830, 709,  68.46,  22.98,   7.50
12/15/2008 21:33:17, 3830, 706,  70.58,  23.69,   7.50
12/15/2008 21:33:17, 3830, 707,  70.77,  23.72,   7.44
12/15/2008 21:33:17, 3830, 708,  68.57,  23.00,   7.48
12/15/2008 21:33:17, 3830, 709,  68.42,  22.96,   7.50
12/15/2008 21:34:17, 3830, 706,  70.65,  23.71,   7.49
12/15/2008 21:34:17, 3830, 707,  70.74,  23.71,   7.44
12/15/2008 21:34:17, 3830, 708,  68.61,  23.01,   7.48
12/15/2008 21:34:17, 3830, 709,  68.46,  22.97,   7.50
12/15/2008 21:35:16, 3830, 706,  70.67,  23.71,   7.49
12/15/2008 21:35:16, 3830, 707,  70.67,  23.68,   7.44
12/15/2008 21:35:16, 3830, 708,  68.56,  23.00,   7.48
12/15/2008 21:35:16, 3830, 709,  68.44,  22.97,   7.50
12/15/2008 21:36:17, 3830, 706,  70.79,  23.75,   7.49
12/15/2008 21:36:17, 3830, 707,  70.61,  23.66,   7.43
12/15/2008 21:36:17, 3830, 708,  68.60,  23.01,   7.47
12/15/2008 21:36:17, 3830, 709,  68.47,  22.98,   7.49
12/15/2008 21:37:17, 3830, 706,  70.78,  23.75,   7.49
12/15/2008 21:37:17, 3830, 707,  70.61,  23.66,   7.43
12/15/2008 21:37:17, 3830, 708,  68.57,  23.00,   7.47
12/15/2008 21:37:17, 3830, 709,  68.44,  22.96,   7.49
12/15/2008 21:38:16, 3830, 706,  70.83,  23.76,   7.49
12/15/2008 21:38:16, 3830, 707,  70.54,  23.64,   7.43
12/15/2008 21:38:16, 3830, 708,  68.61,  23.01,   7.47
12/15/2008 21:38:17, 3830, 709,  68.48,  22.98,   7.49
12/15/2008 21:39:17, 3830, 706,  70.79,  23.75,   7.48
12/15/2008 21:39:17, 3830, 707,  70.55,  23.64,   7.43
12/15/2008 21:39:17, 3830, 708,  68.58,  23.00,   7.47
12/15/2008 21:39:17, 3830, 709,  68.44,  22.96,   7.49
12/15/2008 21:40:17, 3830, 706,  70.82,  23.76,   7.48
12/15/2008 21:40:17, 3830, 707,  70.55,  23.64,   7.43
12/15/2008 21:40:17, 3830, 708,  68.61,  23.01,   7.47
12/15/2008 21:40:17, 3830, 709,  68.48,  22.98,   7.49
12/15/2008 21:41:16, 3830, 706,  70.89,  23.78,   7.48
12/15/2008 21:41:16, 3830, 707,  70.62,  23.66,   7.43
12/15/2008 21:41:16, 3830, 708,  68.58,  23.00,   7.47
12/15/2008 21:41:16, 3830, 709,  68.45,  22.96,   7.49
12/15/2008 21:42:17, 3830, 706,  70.94,  23.80,   7.48
12/15/2008 21:42:17, 3830, 707,  70.59,  23.65,   7.43
12/15/2008 21:42:17, 3830, 708,  68.61,  23.01,   7.47
12/15/2008 21:42:17, 3830, 709,  68.48,  22.97,   7.49
12/15/2008 21:43:17, 3830, 706,  70.78,  23.75,   7.48
12/15/2008 21:43:17, 3830, 707,  70.15,  23.50,   7.43
12/15/2008 21:43:17, 3830, 708,  68.58,  23.00,   7.47
12/15/2008 21:43:17, 3830, 709,  68.45,  22.97,   7.49
12/15/2008 21:44:16, 3830, 706,  70.83,  23.76,   7.48
12/15/2008 21:44:16, 3830, 707,  69.81,  23.39,   7.43
12/15/2008 21:44:16, 3830, 708,  68.60,  23.01,   7.47
12/15/2008 21:44:16, 3830, 709,  68.49,  22.98,   7.49
12/15/2008 21:45:17, 3830, 706,  71.00,  23.82,   7.49
12/15/2008 21:45:17, 3830, 707,  69.74,  23.37,   7.43
12/15/2008 21:45:17, 3830, 708,  68.57,  23.00,   7.47
12/15/2008 21:45:17, 3830, 709,  68.45,  22.97,   7.49
12/15/2008 21:46:17, 3830, 706,  71.06,  23.84,   7.49
12/15/2008 21:46:17, 3830, 707,  69.77,  23.38,   7.43
12/15/2008 21:46:17, 3830, 708,  68.60,  23.01,   7.47
12/15/2008 21:46:17, 3830, 709,  68.49,  22.98,   7.49
12/15/2008 21:47:16, 3830, 706,  71.08,  23.85,   7.49
12/15/2008 21:47:16, 3830, 707,  69.88,  23.41,   7.43
12/15/2008 21:47:16, 3830, 708,  68.57,  23.00,   7.47
12/15/2008 21:47:16, 3830, 709,  68.45,  22.97,   7.49
12/15/2008 21:48:17, 3830, 706,  71.12,  23.86,   7.49
12/15/2008 21:48:17, 3830, 707,  69.97,  23.45,   7.43
12/15/2008 21:48:17, 3830, 708,  68.61,  23.01,   7.47
12/15/2008 21:48:17, 3830, 709,  68.48,  22.98,   7.49
12/15/2008 21:49:17, 3830, 706,  71.00,  23.82,   7.49
12/15/2008 21:49:17, 3830, 707,  70.09,  23.48,   7.43
12/15/2008 21:49:17, 3830, 708,  68.57,  23.00,   7.47
12/15/2008 21:49:17, 3830, 709,  68.45,  22.97,   7.49
12/15/2008 21:50:16, 3830, 706,  71.03,  23.83,   7.49
12/15/2008 21:50:16, 3830, 707,  70.18,  23.51,   7.43
12/15/2008 21:50:16, 3830, 708,  68.59,  23.00,   7.47
12/15/2008 21:50:16, 3830, 709,  68.47,  22.98,   7.49
12/15/2008 21:51:16, 3830, 706,  70.78,  23.75,   7.49
12/15/2008 21:51:16, 3830, 707,  70.24,  23.54,   7.43
12/15/2008 21:51:16, 3830, 708,  68.56,  22.99,   7.48
12/15/2008 21:51:17, 3830, 709,  68.46,  22.97,   7.49
12/15/2008 21:52:17, 3830, 706,  70.77,  23.74,   7.49
12/15/2008 21:52:17, 3830, 707,  70.29,  23.55,   7.43
12/15/2008 21:52:17, 3830, 708,  68.59,  23.00,   7.48
12/15/2008 21:52:17, 3830, 709,  68.49,  22.98,   7.49
12/15/2008 21:53:17, 3830, 706,  70.81,  23.76,   7.49
12/15/2008 21:53:17, 3830, 707,  70.32,  23.56,   7.43
12/15/2008 21:53:17, 3830, 708,  68.55,  22.99,   7.48
12/15/2008 21:53:17, 3830, 709,  68.46,  22.97,   7.49
12/15/2008 21:54:16, 3830, 706,  70.78,  23.75,   7.49
12/15/2008 21:54:16, 3830, 707,  70.34,  23.57,   7.43
12/15/2008 21:54:16, 3830, 708,  68.59,  23.00,   7.48
12/15/2008 21:54:16, 3830, 709,  68.49,  22.98,   7.49
12/15/2008 21:55:17, 3830, 706,  70.72,  23.73,   7.49
12/15/2008 21:55:17, 3830, 707,  70.36,  23.58,   7.43
12/15/2008 21:55:17, 3830, 708,  68.54,  22.99,   7.47
12/15/2008 21:55:17, 3830, 709,  68.47,  22.97,   7.49
12/15/2008 21:56:17, 3830, 706,  70.79,  23.75,   7.49
12/15/2008 21:56:17, 3830, 707,  70.36,  23.58,   7.43
12/15/2008 21:56:17, 3830, 708,  68.58,  23.00,   7.47
12/15/2008 21:56:17, 3830, 709,  68.50,  22.99,   7.49
12/15/2008 21:57:16, 3830, 706,  71.18,  23.88,   7.49
12/15/2008 21:57:16, 3830, 707,  70.36,  23.57,   7.43
12/15/2008 21:57:16, 3830, 708,  68.57,  23.00,   7.47
12/15/2008 21:57:16, 3830, 709,  68.47,  22.97,   7.49
12/15/2008 21:58:17, 3830, 706,  71.32,  23.93,   7.49
12/15/2008 21:58:17, 3830, 707,  70.34,  23.57,   7.43
12/15/2008 21:58:17, 3830, 708,  68.59,  23.00,   7.47
12/15/2008 21:58:17, 3830, 709,  68.51,  22.99,   7.49
12/15/2008 21:59:17, 3830, 706,  71.30,  23.92,   7.48
12/15/2008 21:59:17, 3830, 707,  70.40,  23.59,   7.43
12/15/2008 21:59:17, 3830, 708,  68.58,  23.00,   7.47
12/15/2008 21:59:17, 3830, 709,  68.47,  22.97,   7.49
12/15/2008 22:00:16, 3830, 706,  71.45,  23.97,   7.48
12/15/2008 22:00:16, 3830, 707,  70.38,  23.58,   7.42
12/15/2008 22:00:16, 3830, 708,  68.61,  23.01,   7.47
12/15/2008 22:00:16, 3830, 709,  68.51,  22.98,   7.49
12/15/2008 22:01:17, 3830, 706,  71.41,  23.96,   7.48
12/15/2008 22:01:17, 3830, 707,  70.34,  23.57,   7.42
12/15/2008 22:01:17, 3830, 708,  68.58,  23.00,   7.47
12/15/2008 22:01:17, 3830, 709,  68.48,  22.97,   7.48
12/15/2008 22:02:17, 3830, 706,  71.39,  23.95,   7.48
12/15/2008 22:02:17, 3830, 707,  70.33,  23.56,   7.42
12/15/2008 22:02:17, 3830, 708,  68.60,  23.00,   7.47
12/15/2008 22:02:17, 3830, 709,  68.51,  22.98,   7.48
12/15/2008 22:03:16, 3830, 706,  71.58,  24.01,   7.48
12/15/2008 22:03:16, 3830, 707,  70.33,  23.56,   7.42
12/15/2008 22:03:16, 3830, 708,  68.60,  23.00,   7.46
12/15/2008 22:03:16, 3830, 709,  68.49,  22.98,   7.48
12/15/2008 22:04:16, 3830, 706,  71.75,  24.07,   7.48
12/15/2008 22:04:16, 3830, 707,  70.31,  23.55,   7.42
12/15/2008 22:04:16, 3830, 708,  68.61,  23.01,   7.46
12/15/2008 22:04:17, 3830, 709,  68.52,  22.98,   7.48
12/15/2008 22:05:17, 3830, 706,  71.65,  24.03,   7.48
12/15/2008 22:05:17, 3830, 707,  70.31,  23.55,   7.42
12/15/2008 22:05:17, 3830, 708,  68.57,  22.99,   7.46
12/15/2008 22:05:17, 3830, 709,  68.48,  22.97,   7.48
12/15/2008 22:06:17, 3830, 706,  71.53,  23.99,   7.48
12/15/2008 22:06:17, 3830, 707,  70.32,  23.56,   7.42
12/15/2008 22:06:17, 3830, 708,  68.60,  23.00,   7.46
12/15/2008 22:06:17, 3830, 709,  68.51,  22.98,   7.48
12/15/2008 22:07:16, 3830, 706,  71.20,  23.88,   7.48
12/15/2008 22:07:16, 3830, 707,  70.35,  23.57,   7.42
12/15/2008 22:07:16, 3830, 708,  68.58,  23.00,   7.46
12/15/2008 22:07:16, 3830, 709,  68.49,  22.98,   7.48
12/15/2008 22:08:16, 3830, 706,  71.14,  23.86,   7.48
12/15/2008 22:08:16, 3830, 707,  70.38,  23.58,   7.42
12/15/2008 22:08:16, 3830, 708,  68.62,  23.01,   7.47
12/15/2008 22:08:17, 3830, 709,  68.52,  22.98,   7.48
12/15/2008 22:09:17, 3830, 706,  70.99,  23.81,   7.48
12/15/2008 22:09:17, 3830, 707,  70.41,  23.59,   7.42
12/15/2008 22:09:17, 3830, 708,  68.58,  23.00,   7.47
12/15/2008 22:09:17, 3830, 709,  68.48,  22.97,   7.48
12/15/2008 22:10:17, 3830, 706,  70.89,  23.78,   7.48
12/15/2008 22:10:17, 3830, 707,  70.42,  23.59,   7.42
12/15/2008 22:10:17, 3830, 708,  68.64,  23.02,   7.47
12/15/2008 22:10:17, 3830, 709,  68.53,  22.99,   7.48
12/15/2008 22:11:16, 3830, 706,  70.88,  23.78,   7.48
12/15/2008 22:11:16, 3830, 707,  70.44,  23.60,   7.42
12/15/2008 22:11:16, 3830, 708,  68.68,  23.03,   7.47
12/15/2008 22:11:16, 3830, 709,  68.49,  22.98,   7.49
12/15/2008 22:12:16, 3830, 706,  70.84,  23.77,   7.48
12/15/2008 22:12:17, 3830, 707,  70.43,  23.60,   7.42
12/15/2008 22:12:17, 3830, 708,  68.70,  23.04,   7.47
12/15/2008 22:12:17, 3830, 709,  68.52,  22.99,   7.49
12/15/2008 22:13:17, 3830, 706,  70.68,  23.71,   7.48
12/15/2008 22:13:17, 3830, 707,  70.44,  23.60,   7.42
12/15/2008 22:13:17, 3830, 708,  68.70,  23.04,   7.47
12/15/2008 22:13:17, 3830, 709,  68.49,  22.98,   7.49
12/15/2008 22:14:16, 3830, 706,  70.62,  23.69,   7.48
12/15/2008 22:14:16, 3830, 707,  70.43,  23.60,   7.42
12/15/2008 22:14:16, 3830, 708,  68.71,  23.04,   7.47
12/15/2008 22:14:16, 3830, 709,  68.53,  22.99,   7.49
12/15/2008 22:15:17, 3830, 706,  70.77,  23.74,   7.48
12/15/2008 22:15:17, 3830, 707,  70.43,  23.59,   7.43
12/15/2008 22:15:17, 3830, 708,  68.73,  23.05,   7.47
12/15/2008 22:15:17, 3830, 709,  68.50,  22.98,   7.49
12/15/2008 22:16:17, 3830, 706,  70.78,  23.74,   7.48
12/15/2008 22:16:17, 3830, 707,  70.41,  23.59,   7.43
12/15/2008 22:16:17, 3830, 708,  68.72,  23.05,   7.47
12/15/2008 22:16:17, 3830, 709,  68.52,  22.99,   7.49
12/15/2008 22:17:16, 3830, 706,  70.70,  23.72,   7.48
12/15/2008 22:17:16, 3830, 707,  70.42,  23.59,   7.43
12/15/2008 22:17:16, 3830, 708,  68.67,  23.03,   7.47
12/15/2008 22:17:16, 3830, 709,  68.50,  22.98,   7.49
12/15/2008 22:18:17, 3830, 706,  70.74,  23.73,   7.48
12/15/2008 22:18:17, 3830, 707,  70.46,  23.61,   7.43
12/15/2008 22:18:17, 3830, 708,  68.68,  23.03,   7.47
12/15/2008 22:18:17, 3830, 709,  68.53,  22.99,   7.49
12/15/2008 22:19:17, 3830, 706,  70.73,  23.73,   7.49
12/15/2008 22:19:17, 3830, 707,  70.48,  23.61,   7.43
12/15/2008 22:19:17, 3830, 708,  68.61,  23.01,   7.47
12/15/2008 22:19:17, 3830, 709,  68.49,  22.98,   7.49
12/15/2008 22:20:16, 3830, 706,  70.76,  23.74,   7.49
12/15/2008 22:20:16, 3830, 707,  70.18,  23.51,   7.43
12/15/2008 22:20:16, 3830, 708,  68.64,  23.02,   7.47
12/15/2008 22:20:16, 3830, 709,  68.52,  22.99,   7.49
12/15/2008 22:21:16, 3830, 706,  70.73,  23.73,   7.49
12/15/2008 22:21:16, 3830, 707,  70.18,  23.51,   7.43
12/15/2008 22:21:16, 3830, 708,  68.65,  23.02,   7.47
12/15/2008 22:21:17, 3830, 709,  68.50,  22.98,   7.49
12/15/2008 22:22:17, 3830, 706,  70.75,  23.73,   7.48
12/15/2008 22:22:17, 3830, 707,  70.23,  23.53,   7.43
12/15/2008 22:22:17, 3830, 708,  68.66,  23.03,   7.47
12/15/2008 22:22:17, 3830, 709,  68.53,  22.99,   7.49
12/15/2008 22:23:17, 3830, 706,  70.76,  23.74,   7.48
12/15/2008 22:23:17, 3830, 707,  70.25,  23.54,   7.42
12/15/2008 22:23:17, 3830, 708,  68.65,  23.02,   7.47
12/15/2008 22:23:17, 3830, 709,  68.49,  22.98,   7.49
12/15/2008 22:24:16, 3830, 706,  70.77,  23.74,   7.48
12/15/2008 22:24:16, 3830, 707,  70.32,  23.56,   7.42
12/15/2008 22:24:16, 3830, 708,  68.67,  23.03,   7.47
12/15/2008 22:24:16, 3830, 709,  68.53,  22.99,   7.48
12/15/2008 22:25:17, 3830, 706,  70.90,  23.78,   7.48
12/15/2008 22:25:17, 3830, 707,  70.36,  23.57,   7.42
12/15/2008 22:25:17, 3830, 708,  68.65,  23.02,   7.46
12/15/2008 22:25:17, 3830, 709,  68.51,  22.98,   7.48
12/15/2008 22:26:17, 3830, 706,  70.89,  23.78,   7.48
12/15/2008 22:26:17, 3830, 707,  70.37,  23.57,   7.42
12/15/2008 22:26:17, 3830, 708,  68.66,  23.02,   7.46
12/15/2008 22:26:17, 3830, 709,  68.54,  22.99,   7.48
12/15/2008 22:27:16, 3830, 706,  70.88,  23.77,   7.48
12/15/2008 22:27:16, 3830, 707,  70.40,  23.58,   7.42
12/15/2008 22:27:16, 3830, 708,  68.67,  23.03,   7.46
12/15/2008 22:27:16, 3830, 709,  68.52,  22.98,   7.48
12/15/2008 22:28:17, 3830, 706,  70.85,  23.76,   7.47
12/15/2008 22:28:17, 3830, 707,  70.42,  23.59,   7.42
12/15/2008 22:28:17, 3830, 708,  68.67,  23.02,   7.46
12/15/2008 22:28:17, 3830, 709,  68.55,  22.99,   7.48
12/15/2008 22:29:17, 3830, 706,  70.86,  23.76,   7.47
12/15/2008 22:29:17, 3830, 707,  70.46,  23.60,   7.42
12/15/2008 22:29:17, 3830, 708,  68.62,  23.01,   7.46
12/15/2008 22:29:17, 3830, 709,  68.52,  22.98,   7.48
12/15/2008 22:30:16, 3830, 706,  70.88,  23.77,   7.47
12/15/2008 22:30:16, 3830, 707,  70.48,  23.61,   7.41
12/15/2008 22:30:16, 3830, 708,  68.65,  23.02,   7.45
12/15/2008 22:30:17, 3830, 709,  68.56,  22.99,   7.47
12/15/2008 22:31:17, 3830, 706,  70.90,  23.78,   7.47
12/15/2008 22:31:17, 3830, 707,  70.49,  23.61,   7.41
12/15/2008 22:31:17, 3830, 708,  68.60,  23.00,   7.45
12/15/2008 22:31:17, 3830, 709,  68.53,  22.98,   7.47
12/15/2008 22:32:17, 3830, 706,  70.87,  23.77,   7.47
12/15/2008 22:32:17, 3830, 707,  70.53,  23.62,   7.41
12/15/2008 22:32:17, 3830, 708,  68.63,  23.01,   7.45
12/15/2008 22:32:17, 3830, 709,  68.56,  22.99,   7.47
12/15/2008 22:33:16, 3830, 706,  70.94,  23.79,   7.47
12/15/2008 22:33:16, 3830, 707,  70.61,  23.65,   7.41
12/15/2008 22:33:16, 3830, 708,  68.59,  22.99,   7.45
12/15/2008 22:33:16, 3830, 709,  68.54,  22.99,   7.47
12/15/2008 22:34:16, 3830, 706,  70.92,  23.78,   7.47
12/15/2008 22:34:17, 3830, 707,  70.63,  23.65,   7.41
12/15/2008 22:34:17, 3830, 708,  68.63,  23.01,   7.45
12/15/2008 22:34:17, 3830, 709,  68.57,  23.00,   7.47
12/15/2008 22:35:17, 3830, 706,  70.94,  23.79,   7.47
12/15/2008 22:35:17, 3830, 707,  70.63,  23.65,   7.41
12/15/2008 22:35:17, 3830, 708,  68.60,  23.00,   7.45
12/15/2008 22:35:17, 3830, 709,  68.54,  22.99,   7.47
12/15/2008 22:36:17, 3830, 706,  71.02,  23.82,   7.47
12/15/2008 22:36:17, 3830, 707,  70.60,  23.64,   7.41
12/15/2008 22:36:17, 3830, 708,  68.63,  23.01,   7.45
12/15/2008 22:36:17, 3830, 709,  68.56,  22.99,   7.47
12/15/2008 22:37:16, 3830, 706,  70.98,  23.80,   7.47
12/15/2008 22:37:16, 3830, 707,  70.60,  23.65,   7.41
12/15/2008 22:37:16, 3830, 708,  68.60,  23.00,   7.45
12/15/2008 22:37:16, 3830, 709,  68.53,  22.98,   7.47
12/15/2008 22:38:16, 3830, 706,  70.92,  23.79,   7.47
12/15/2008 22:38:17, 3830, 707,  70.62,  23.65,   7.41
12/15/2008 22:38:17, 3830, 708,  68.64,  23.01,   7.45
12/15/2008 22:38:17, 3830, 709,  68.56,  22.99,   7.47
12/15/2008 22:39:17, 3830, 706,  70.76,  23.73,   7.47
12/15/2008 22:39:17, 3830, 707,  70.60,  23.65,   7.41
12/15/2008 22:39:17, 3830, 708,  68.61,  23.00,   7.45
12/15/2008 22:39:17, 3830, 709,  68.53,  22.98,   7.47
12/15/2008 22:40:17, 3830, 706,  70.81,  23.75,   7.47
12/15/2008 22:40:17, 3830, 707,  70.59,  23.64,   7.41
12/15/2008 22:40:17, 3830, 708,  68.63,  23.01,   7.45
12/15/2008 22:40:17, 3830, 709,  68.56,  23.00,   7.47
12/15/2008 22:41:16, 3830, 706,  70.81,  23.75,   7.47
12/15/2008 22:41:16, 3830, 707,  70.56,  23.63,   7.41
12/15/2008 22:41:16, 3830, 708,  68.58,  22.99,   7.45
12/15/2008 22:41:16, 3830, 709,  68.54,  22.99,   7.47
12/15/2008 22:42:17, 3830, 706,  70.80,  23.74,   7.47
12/15/2008 22:42:17, 3830, 707,  70.54,  23.62,   7.41
12/15/2008 22:42:17, 3830, 708,  68.63,  23.01,   7.45
12/15/2008 22:42:17, 3830, 709,  68.57,  23.00,   7.47
12/15/2008 22:43:17, 3830, 706,  70.86,  23.76,   7.47
12/15/2008 22:43:17, 3830, 707,  70.51,  23.61,   7.41
12/15/2008 22:43:17, 3830, 708,  68.61,  23.00,   7.45
12/15/2008 22:43:17, 3830, 709,  68.54,  22.99,   7.47
12/15/2008 22:44:16, 3830, 706,  70.82,  23.75,   7.47
12/15/2008 22:44:16, 3830, 707,  70.49,  23.61,   7.41
12/15/2008 22:44:16, 3830, 708,  68.61,  23.00,   7.45
12/15/2008 22:44:16, 3830, 709,  68.57,  23.00,   7.47
12/15/2008 22:45:17, 3830, 706,  70.89,  23.77,   7.47
12/15/2008 22:45:17, 3830, 707,  70.50,  23.61,   7.41
12/15/2008 22:45:17, 3830, 708,  68.58,  22.99,   7.45
12/15/2008 22:45:17, 3830, 709,  68.54,  22.99,   7.47
12/15/2008 22:46:17, 3830, 706,  70.88,  23.77,   7.47
12/15/2008 22:46:17, 3830, 707,  70.52,  23.62,   7.41
12/15/2008 22:46:17, 3830, 708,  68.61,  23.00,   7.45
12/15/2008 22:46:17, 3830, 709,  68.58,  23.00,   7.47
12/15/2008 22:47:16, 3830, 706,  70.79,  23.74,   7.47
12/15/2008 22:47:16, 3830, 707,  70.57,  23.63,   7.41
12/15/2008 22:47:16, 3830, 708,  68.59,  22.99,   7.45
12/15/2008 22:47:16, 3830, 709,  68.54,  22.99,   7.47
12/15/2008 22:48:17, 3830, 706,  70.76,  23.73,   7.47
12/15/2008 22:48:17, 3830, 707,  70.57,  23.63,   7.41
12/15/2008 22:48:17, 3830, 708,  68.61,  23.00,   7.45
12/15/2008 22:48:17, 3830, 709,  68.59,  23.00,   7.47
12/15/2008 22:49:17, 3830, 706,  70.85,  23.76,   7.47
12/15/2008 22:49:17, 3830, 707,  70.60,  23.65,   7.41
12/15/2008 22:49:17, 3830, 708,  68.59,  22.99,   7.45
12/15/2008 22:49:17, 3830, 709,  68.56,  22.99,   7.47
12/15/2008 22:50:16, 3830, 706,  70.91,  23.78,   7.47
12/15/2008 22:50:16, 3830, 707,  70.57,  23.63,   7.41
12/15/2008 22:50:16, 3830, 708,  68.62,  23.00,   7.45
12/15/2008 22:50:16, 3830, 709,  68.58,  23.00,   7.47
12/15/2008 22:51:16, 3830, 706,  70.96,  23.80,   7.47
12/15/2008 22:51:16, 3830, 707,  70.58,  23.64,   7.41
12/15/2008 22:51:17, 3830, 708,  68.59,  22.99,   7.45
12/15/2008 22:51:17, 3830, 709,  68.55,  22.99,   7.47
12/15/2008 22:52:17, 3830, 706,  70.97,  23.80,   7.47
12/15/2008 22:52:17, 3830, 707,  70.57,  23.63,   7.41
12/15/2008 22:52:17, 3830, 708,  68.61,  23.00,   7.45
12/15/2008 22:52:17, 3830, 709,  68.58,  23.00,   7.47
12/15/2008 22:53:17, 3830, 706,  70.91,  23.78,   7.47
12/15/2008 22:53:17, 3830, 707,  70.60,  23.64,   7.41
12/15/2008 22:53:17, 3830, 708,  68.58,  22.99,   7.45
12/15/2008 22:53:17, 3830, 709,  68.55,  22.99,   7.47
12/15/2008 22:54:16, 3830, 706,  70.87,  23.77,   7.47
12/15/2008 22:54:16, 3830, 707,  70.57,  23.63,   7.41
12/15/2008 22:54:16, 3830, 708,  68.61,  23.00,   7.45
12/15/2008 22:54:16, 3830, 709,  68.58,  23.00,   7.47
12/15/2008 22:55:17, 3830, 706,  70.82,  23.75,   7.47
12/15/2008 22:55:17, 3830, 707,  70.60,  23.64,   7.41
12/15/2008 22:55:17, 3830, 708,  68.56,  22.98,   7.45
12/15/2008 22:55:17, 3830, 709,  68.56,  22.99,   7.47
12/15/2008 22:56:17, 3830, 706,  70.78,  23.73,   7.46
12/15/2008 22:56:17, 3830, 707,  70.61,  23.65,   7.41
12/15/2008 22:56:17, 3830, 708,  68.59,  22.99,   7.45
12/15/2008 22:56:17, 3830, 709,  68.59,  23.00,   7.47
12/15/2008 22:57:16, 3830, 706,  70.87,  23.76,   7.46
12/15/2008 22:57:16, 3830, 707,  70.62,  23.65,   7.41
12/15/2008 22:57:16, 3830, 708,  68.57,  22.98,   7.45
12/15/2008 22:57:16, 3830, 709,  68.56,  22.99,   7.47
12/15/2008 22:58:17, 3830, 706,  70.79,  23.74,   7.46
12/15/2008 22:58:17, 3830, 707,  70.62,  23.65,   7.41
12/15/2008 22:58:17, 3830, 708,  68.60,  23.00,   7.45
12/15/2008 22:58:17, 3830, 709,  68.59,  23.00,   7.47
12/15/2008 22:59:17, 3830, 706,  70.76,  23.73,   7.46
12/15/2008 22:59:17, 3830, 707,  70.61,  23.65,   7.41
12/15/2008 22:59:17, 3830, 708,  68.57,  22.98,   7.45
12/15/2008 22:59:17, 3830, 709,  68.56,  22.99,   7.47
12/15/2008 23:00:16, 3830, 706,  70.77,  23.73,   7.46
12/15/2008 23:00:16, 3830, 707,  70.59,  23.64,   7.41
12/15/2008 23:00:16, 3830, 708,  68.61,  23.00,   7.45
12/15/2008 23:00:16, 3830, 709,  68.59,  23.00,   7.47
12/15/2008 23:01:16, 3830, 706,  70.65,  23.69,   7.46
12/15/2008 23:01:16, 3830, 707,  70.60,  23.64,   7.41
12/15/2008 23:01:16, 3830, 708,  68.57,  22.98,   7.45
12/15/2008 23:01:16, 3830, 709,  68.57,  22.99,   7.47
12/15/2008 23:02:17, 3830, 706,  70.69,  23.70,   7.46
12/15/2008 23:02:17, 3830, 707,  70.60,  23.64,   7.41
12/15/2008 23:02:17, 3830, 708,  68.61,  23.00,   7.45
12/15/2008 23:02:17, 3830, 709,  68.60,  23.00,   7.47
12/15/2008 23:03:17, 3830, 706,  70.81,  23.74,   7.46
12/15/2008 23:03:17, 3830, 707,  70.64,  23.66,   7.41
12/15/2008 23:03:17, 3830, 708,  68.59,  22.99,   7.45
12/15/2008 23:03:17, 3830, 709,  68.57,  22.99,   7.47
12/15/2008 23:04:16, 3830, 706,  70.79,  23.74,   7.46
12/15/2008 23:04:16, 3830, 707,  70.65,  23.66,   7.40
12/15/2008 23:04:16, 3830, 708,  68.61,  23.00,   7.45
12/15/2008 23:04:16, 3830, 709,  68.60,  23.00,   7.46
12/15/2008 23:05:16, 3830, 706,  70.79,  23.74,   7.46
12/15/2008 23:05:17, 3830, 707,  70.66,  23.66,   7.40
12/15/2008 23:05:17, 3830, 708,  68.56,  22.98,   7.45
12/15/2008 23:05:17, 3830, 709,  68.57,  22.99,   7.46
12/15/2008 23:06:17, 3830, 706,  70.76,  23.73,   7.46
12/15/2008 23:06:17, 3830, 707,  70.66,  23.66,   7.40
12/15/2008 23:06:17, 3830, 708,  68.59,  22.99,   7.44
12/15/2008 23:06:17, 3830, 709,  68.60,  23.00,   7.46
12/15/2008 23:07:17, 3830, 706,  70.73,  23.71,   7.46
12/15/2008 23:07:17, 3830, 707,  70.67,  23.66,   7.40
12/15/2008 23:07:17, 3830, 708,  68.57,  22.98,   7.44
12/15/2008 23:07:17, 3830, 709,  68.57,  22.99,   7.46
12/15/2008 23:08:16, 3830, 706,  70.68,  23.70,   7.46
12/15/2008 23:08:16, 3830, 707,  70.68,  23.67,   7.40
12/15/2008 23:08:16, 3830, 708,  68.59,  22.99,   7.44
12/15/2008 23:08:16, 3830, 709,  68.60,  23.00,   7.46
12/15/2008 23:09:16, 3830, 706,  70.66,  23.69,   7.46
12/15/2008 23:09:17, 3830, 707,  70.69,  23.67,   7.40
12/15/2008 23:09:17, 3830, 708,  68.57,  22.98,   7.44
12/15/2008 23:09:17, 3830, 709,  68.58,  22.99,   7.46
12/15/2008 23:10:17, 3830, 706,  70.71,  23.71,   7.46
12/15/2008 23:10:17, 3830, 707,  70.71,  23.67,   7.40
12/15/2008 23:10:17, 3830, 708,  68.60,  22.99,   7.44
12/15/2008 23:10:17, 3830, 709,  68.62,  23.01,   7.46
12/15/2008 23:11:17, 3830, 706,  70.67,  23.69,   7.45
12/15/2008 23:11:17, 3830, 707,  70.74,  23.69,   7.40
12/15/2008 23:11:17, 3830, 708,  68.58,  22.98,   7.44
12/15/2008 23:11:17, 3830, 709,  68.60,  23.00,   7.46
12/15/2008 23:12:16, 3830, 706,  70.64,  23.68,   7.45
12/15/2008 23:12:16, 3830, 707,  70.78,  23.70,   7.40
12/15/2008 23:12:16, 3830, 708,  68.61,  22.99,   7.44
12/15/2008 23:12:16, 3830, 709,  68.62,  23.01,   7.45
12/15/2008 23:13:17, 3830, 706,  70.61,  23.67,   7.45
12/15/2008 23:13:17, 3830, 707,  70.80,  23.70,   7.39
12/15/2008 23:13:17, 3830, 708,  68.60,  22.99,   7.43
12/15/2008 23:13:17, 3830, 709,  68.61,  23.00,   7.45
12/15/2008 23:14:17, 3830, 706,  70.58,  23.66,   7.45
12/15/2008 23:14:17, 3830, 707,  70.80,  23.70,   7.39
12/15/2008 23:14:17, 3830, 708,  68.62,  22.99,   7.43
12/15/2008 23:14:17, 3830, 709,  68.64,  23.01,   7.45
12/15/2008 23:15:16, 3830, 706,  70.61,  23.67,   7.45
12/15/2008 23:15:16, 3830, 707,  70.84,  23.71,   7.39
12/15/2008 23:15:16, 3830, 708,  68.59,  22.98,   7.43
12/15/2008 23:15:16, 3830, 709,  68.61,  23.00,   7.45
12/15/2008 23:16:17, 3830, 706,  70.70,  23.70,   7.45
12/15/2008 23:16:17, 3830, 707,  70.88,  23.73,   7.39
12/15/2008 23:16:17, 3830, 708,  68.61,  22.99,   7.43
12/15/2008 23:16:17, 3830, 709,  68.64,  23.01,   7.45
12/15/2008 23:17:17, 3830, 706,  70.81,  23.73,   7.44
12/15/2008 23:17:17, 3830, 707,  70.88,  23.73,   7.39
12/15/2008 23:17:17, 3830, 708,  68.60,  22.98,   7.43
12/15/2008 23:17:17, 3830, 709,  68.61,  23.00,   7.45
12/15/2008 23:18:16, 3830, 706,  70.78,  23.72,   7.44
12/15/2008 23:18:16, 3830, 707,  70.97,  23.76,   7.39
12/15/2008 23:18:16, 3830, 708,  68.62,  22.99,   7.43
12/15/2008 23:18:16, 3830, 709,  68.64,  23.01,   7.45
12/15/2008 23:19:17, 3830, 706,  70.74,  23.71,   7.44
12/15/2008 23:19:17, 3830, 707,  70.95,  23.75,   7.39
12/15/2008 23:19:17, 3830, 708,  68.59,  22.98,   7.43
12/15/2008 23:19:17, 3830, 709,  68.61,  23.00,   7.45
12/15/2008 23:20:17, 3830, 706,  70.75,  23.71,   7.44
12/15/2008 23:20:17, 3830, 707,  70.99,  23.76,   7.38
12/15/2008 23:20:17, 3830, 708,  68.62,  22.99,   7.43
12/15/2008 23:20:17, 3830, 709,  68.64,  23.01,   7.45
12/15/2008 23:21:16, 3830, 706,  70.79,  23.72,   7.44
12/15/2008 23:21:16, 3830, 707,  71.03,  23.77,   7.38
12/15/2008 23:21:16, 3830, 708,  68.59,  22.98,   7.43
12/15/2008 23:21:16, 3830, 709,  68.61,  23.00,   7.44
12/15/2008 23:22:16, 3830, 706,  70.78,  23.72,   7.44
12/15/2008 23:22:17, 3830, 707,  71.03,  23.77,   7.38
12/15/2008 23:22:17, 3830, 708,  68.62,  22.99,   7.43
12/15/2008 23:22:17, 3830, 709,  68.65,  23.01,   7.44
12/15/2008 23:23:17, 3830, 706,  70.73,  23.71,   7.44
12/15/2008 23:23:17, 3830, 707,  71.03,  23.78,   7.38
12/15/2008 23:23:17, 3830, 708,  68.58,  22.98,   7.42
12/15/2008 23:23:17, 3830, 709,  68.62,  23.00,   7.44
12/15/2008 23:24:16, 3830, 706,  70.72,  23.70,   7.44
12/15/2008 23:24:16, 3830, 707,  71.00,  23.76,   7.38
12/15/2008 23:24:16, 3830, 708,  68.62,  22.99,   7.42
12/15/2008 23:24:16, 3830, 709,  68.65,  23.01,   7.44
12/15/2008 23:25:17, 3830, 706,  70.69,  23.69,   7.44
12/15/2008 23:25:17, 3830, 707,  70.98,  23.76,   7.38
12/15/2008 23:25:17, 3830, 708,  68.58,  22.98,   7.42
12/15/2008 23:25:17, 3830, 709,  68.62,  23.00,   7.44
12/15/2008 23:26:17, 3830, 706,  70.78,  23.72,   7.44
12/15/2008 23:26:17, 3830, 707,  70.99,  23.76,   7.38
12/15/2008 23:26:17, 3830, 708,  68.61,  22.98,   7.42
12/15/2008 23:26:17, 3830, 709,  68.65,  23.01,   7.44
12/15/2008 23:27:16, 3830, 706,  70.88,  23.75,   7.44
12/15/2008 23:27:16, 3830, 707,  71.06,  23.78,   7.38
12/15/2008 23:27:16, 3830, 708,  68.58,  22.98,   7.42
12/15/2008 23:27:16, 3830, 709,  68.62,  23.00,   7.44
12/15/2008 23:28:17, 3830, 706,  70.88,  23.75,   7.44
12/15/2008 23:28:17, 3830, 707,  71.13,  23.81,   7.38
12/15/2008 23:28:17, 3830, 708,  68.62,  22.99,   7.42
12/15/2008 23:28:17, 3830, 709,  68.65,  23.01,   7.44
12/15/2008 23:29:17, 3830, 706,  70.86,  23.75,   7.44
12/15/2008 23:29:17, 3830, 707,  71.20,  23.83,   7.38
12/15/2008 23:29:17, 3830, 708,  68.59,  22.98,   7.42
12/15/2008 23:29:17, 3830, 709,  68.62,  23.00,   7.44
12/15/2008 23:30:16, 3830, 706,  70.80,  23.73,   7.44
12/15/2008 23:30:16, 3830, 707,  71.20,  23.83,   7.38
12/15/2008 23:30:16, 3830, 708,  68.61,  22.98,   7.42
12/15/2008 23:30:16, 3830, 709,  68.65,  23.01,   7.44
12/15/2008 23:31:16, 3830, 706,  70.93,  23.77,   7.44
12/15/2008 23:31:16, 3830, 707,  71.24,  23.84,   7.38
12/15/2008 23:31:16, 3830, 708,  68.59,  22.98,   7.42
12/15/2008 23:31:17, 3830, 709,  68.62,  23.00,   7.44
12/15/2008 23:32:17, 3830, 706,  70.85,  23.74,   7.44
12/15/2008 23:32:17, 3830, 707,  71.25,  23.85,   7.38
12/15/2008 23:32:17, 3830, 708,  68.62,  22.99,   7.42
12/15/2008 23:32:17, 3830, 709,  68.65,  23.01,   7.44
12/15/2008 23:33:17, 3830, 706,  70.85,  23.74,   7.44
12/15/2008 23:33:17, 3830, 707,  71.21,  23.83,   7.38
12/15/2008 23:33:17, 3830, 708,  68.57,  22.97,   7.42
12/15/2008 23:33:17, 3830, 709,  68.63,  23.00,   7.44
12/15/2008 23:34:16, 3830, 706,  70.84,  23.74,   7.43
12/15/2008 23:34:16, 3830, 707,  71.20,  23.83,   7.38
12/15/2008 23:34:16, 3830, 708,  68.61,  22.98,   7.42
12/15/2008 23:34:16, 3830, 709,  68.66,  23.01,   7.44
12/15/2008 23:35:16, 3830, 706,  70.87,  23.75,   7.43
12/15/2008 23:35:16, 3830, 707,  71.22,  23.83,   7.38
12/15/2008 23:35:17, 3830, 708,  68.58,  22.97,   7.42
12/15/2008 23:35:17, 3830, 709,  68.64,  23.00,   7.44
12/15/2008 23:36:17, 3830, 706,  70.86,  23.74,   7.43
12/15/2008 23:36:17, 3830, 707,  71.16,  23.81,   7.38
12/15/2008 23:36:17, 3830, 708,  68.62,  22.98,   7.42
12/15/2008 23:36:17, 3830, 709,  68.66,  23.01,   7.43
12/15/2008 23:37:17, 3830, 706,  70.90,  23.76,   7.43
12/15/2008 23:37:17, 3830, 707,  71.17,  23.82,   7.37
12/15/2008 23:37:17, 3830, 708,  68.58,  22.97,   7.41
12/15/2008 23:37:17, 3830, 709,  68.64,  23.00,   7.43
12/15/2008 23:38:16, 3830, 706,  70.83,  23.73,   7.43
12/15/2008 23:38:16, 3830, 707,  71.14,  23.81,   7.37
12/15/2008 23:38:16, 3830, 708,  68.63,  22.98,   7.41
12/15/2008 23:38:16, 3830, 709,  68.67,  23.01,   7.43
12/15/2008 23:39:16, 3830, 706,  70.80,  23.72,   7.43
12/15/2008 23:39:17, 3830, 707,  71.19,  23.82,   7.37
12/15/2008 23:39:17, 3830, 708,  68.59,  22.97,   7.41
12/15/2008 23:39:17, 3830, 709,  68.64,  23.00,   7.43
12/15/2008 23:40:17, 3830, 706,  70.81,  23.72,   7.43
12/15/2008 23:40:17, 3830, 707,  71.20,  23.82,   7.37
12/15/2008 23:40:17, 3830, 708,  68.62,  22.98,   7.41
12/15/2008 23:40:17, 3830, 709,  68.67,  23.01,   7.43
12/15/2008 23:41:17, 3830, 706,  70.83,  23.73,   7.42
12/15/2008 23:41:17, 3830, 707,  71.19,  23.82,   7.37
12/15/2008 23:41:17, 3830, 708,  68.59,  22.97,   7.41
12/15/2008 23:41:17, 3830, 709,  68.65,  23.00,   7.43
12/15/2008 23:42:16, 3830, 706,  70.78,  23.71,   7.42
12/15/2008 23:42:16, 3830, 707,  71.17,  23.81,   7.36
12/15/2008 23:42:16, 3830, 708,  68.64,  22.98,   7.40
12/15/2008 23:42:16, 3830, 709,  68.68,  23.01,   7.42
12/15/2008 23:43:17, 3830, 706,  70.76,  23.70,   7.42
12/15/2008 23:43:17, 3830, 707,  70.80,  23.68,   7.36
12/15/2008 23:43:17, 3830, 708,  68.59,  22.97,   7.40
12/15/2008 23:43:17, 3830, 709,  68.66,  23.00,   7.42
12/15/2008 23:44:17, 3830, 706,  70.69,  23.68,   7.42
12/15/2008 23:44:17, 3830, 707,  70.69,  23.65,   7.36
12/15/2008 23:44:17, 3830, 708,  68.62,  22.98,   7.40
12/15/2008 23:44:17, 3830, 709,  68.69,  23.01,   7.42
12/15/2008 23:45:16, 3830, 706,  70.79,  23.71,   7.41
12/15/2008 23:45:16, 3830, 707,  70.83,  23.69,   7.36
12/15/2008 23:45:16, 3830, 708,  68.58,  22.96,   7.40
12/15/2008 23:45:16, 3830, 709,  68.67,  23.00,   7.41
12/15/2008 23:46:17, 3830, 706,  70.78,  23.71,   7.41
12/15/2008 23:46:17, 3830, 707,  70.81,  23.69,   7.35
12/15/2008 23:46:17, 3830, 708,  68.61,  22.97,   7.39
12/15/2008 23:46:17, 3830, 709,  68.69,  23.01,   7.41
12/15/2008 23:47:17, 3830, 706,  70.81,  23.71,   7.41
12/15/2008 23:47:17, 3830, 707,  70.91,  23.72,   7.35
12/15/2008 23:47:17, 3830, 708,  68.59,  22.96,   7.39
12/15/2008 23:47:17, 3830, 709,  68.68,  23.00,   7.41
12/15/2008 23:48:16, 3830, 706,  70.80,  23.71,   7.40
12/15/2008 23:48:16, 3830, 707,  70.97,  23.73,   7.35
12/15/2008 23:48:16, 3830, 708,  68.63,  22.97,   7.39
12/15/2008 23:48:17, 3830, 709,  68.71,  23.01,   7.40
12/15/2008 23:49:17, 3830, 706,  70.85,  23.72,   7.40
12/15/2008 23:49:17, 3830, 707,  71.05,  23.76,   7.34
12/15/2008 23:49:17, 3830, 708,  68.61,  22.96,   7.38
12/15/2008 23:49:17, 3830, 709,  68.68,  23.00,   7.40
12/15/2008 23:50:17, 3830, 706,  70.80,  23.70,   7.40
12/15/2008 23:50:17, 3830, 707,  71.05,  23.76,   7.34
12/15/2008 23:50:17, 3830, 708,  68.64,  22.97,   7.38
12/15/2008 23:50:17, 3830, 709,  68.71,  23.00,   7.40
12/15/2008 23:51:16, 3830, 706,  70.83,  23.71,   7.39
12/15/2008 23:51:16, 3830, 707,  70.99,  23.73,   7.34
12/15/2008 23:51:16, 3830, 708,  68.61,  22.96,   7.38
12/15/2008 23:51:16, 3830, 709,  68.69,  23.00,   7.39
12/15/2008 23:52:17, 3830, 706,  70.81,  23.70,   7.39
12/15/2008 23:52:17, 3830, 707,  71.07,  23.76,   7.33
12/15/2008 23:52:17, 3830, 708,  68.65,  22.97,   7.37
12/15/2008 23:52:17, 3830, 709,  68.72,  23.01,   7.39
12/15/2008 23:53:17, 3830, 706,  70.80,  23.70,   7.39
12/15/2008 23:53:17, 3830, 707,  71.12,  23.77,   7.33
12/15/2008 23:53:17, 3830, 708,  68.61,  22.95,   7.37
12/15/2008 23:53:17, 3830, 709,  68.71,  23.00,   7.39
12/15/2008 23:54:16, 3830, 706,  70.77,  23.69,   7.38
12/15/2008 23:54:16, 3830, 707,  71.13,  23.78,   7.33
12/15/2008 23:54:16, 3830, 708,  68.65,  22.97,   7.37
12/15/2008 23:54:16, 3830, 709,  68.73,  23.01,   7.38
12/15/2008 23:55:17, 3830, 706,  70.82,  23.70,   7.38
12/15/2008 23:55:17, 3830, 707,  71.18,  23.79,   7.32
12/15/2008 23:55:17, 3830, 708,  68.63,  22.96,   7.36
12/15/2008 23:55:17, 3830, 709,  68.71,  23.00,   7.38
12/15/2008 23:56:17, 3830, 706,  70.77,  23.68,   7.38
12/15/2008 23:56:17, 3830, 707,  71.28,  23.82,   7.32
12/15/2008 23:56:17, 3830, 708,  68.65,  22.97,   7.36
12/15/2008 23:56:17, 3830, 709,  68.73,  23.00,   7.38
12/15/2008 23:57:16, 3830, 706,  70.88,  23.72,   7.37
12/15/2008 23:57:16, 3830, 707,  71.41,  23.87,   7.32
12/15/2008 23:57:16, 3830, 708,  68.64,  22.96,   7.36
12/15/2008 23:57:16, 3830, 709,  68.72,  23.00,   7.38
12/15/2008 23:58:17, 3830, 706,  70.87,  23.71,   7.37
12/15/2008 23:58:17, 3830, 707,  71.41,  23.87,   7.32
12/15/2008 23:58:17, 3830, 708,  68.67,  22.97,   7.35
12/15/2008 23:58:17, 3830, 709,  68.74,  23.00,   7.37
12/15/2008 23:59:17, 3830, 706,  70.99,  23.75,   7.37
12/15/2008 23:59:17, 3830, 707,  71.43,  23.87,   7.31
12/15/2008 23:59:17, 3830, 708,  68.63,  22.95,   7.35
12/15/2008 23:59:17, 3830, 709,  68.73,  23.00,   7.37
12/16/2008 00:00:16, 3830, 706,  70.92,  23.73,   7.37
12/16/2008 00:00:16, 3830, 707,  71.46,  23.88,   7.31
12/16/2008 00:00:16, 3830, 708,  68.65,  22.96,   7.35
12/16/2008 00:00:16, 3830, 709,  68.75,  23.00,   7.37
12/16/2008 00:01:16, 3830, 706,  70.91,  23.72,   7.36
12/16/2008 00:01:16, 3830, 707,  71.43,  23.87,   7.31
12/16/2008 00:01:16, 3830, 708,  68.64,  22.96,   7.35
12/16/2008 00:01:17, 3830, 709,  68.73,  23.00,   7.37
12/16/2008 00:02:17, 3830, 706,  70.84,  23.70,   7.36
12/16/2008 00:02:17, 3830, 707,  71.52,  23.90,   7.31
12/16/2008 00:02:17, 3830, 708,  68.66,  22.96,   7.35
12/16/2008 00:02:17, 3830, 709,  68.76,  23.01,   7.37
12/16/2008 00:03:17, 3830, 706,  70.88,  23.71,   7.36
12/16/2008 00:03:17, 3830, 707,  71.59,  23.92,   7.31
12/16/2008 00:03:17, 3830, 708,  68.63,  22.95,   7.34
12/16/2008 00:03:17, 3830, 709,  68.73,  23.00,   7.36
12/16/2008 00:04:16, 3830, 706,  70.86,  23.70,   7.36
12/16/2008 00:04:16, 3830, 707,  71.61,  23.92,   7.31
12/16/2008 00:04:16, 3830, 708,  68.66,  22.96,   7.34
12/16/2008 00:04:16, 3830, 709,  68.76,  23.00,   7.36
12/16/2008 00:05:16, 3830, 706,  70.87,  23.71,   7.36
12/16/2008 00:05:16, 3830, 707,  71.72,  23.96,   7.30
12/16/2008 00:05:16, 3830, 708,  68.64,  22.95,   7.34
12/16/2008 00:05:17, 3830, 709,  68.73,  22.99,   7.36
12/16/2008 00:06:17, 3830, 706,  70.85,  23.70,   7.36
12/16/2008 00:06:17, 3830, 707,  71.66,  23.94,   7.30
12/16/2008 00:06:17, 3830, 708,  68.66,  22.96,   7.34
12/16/2008 00:06:17, 3830, 709,  68.76,  23.00,   7.36
12/16/2008 00:07:17, 3830, 706,  70.86,  23.70,   7.36
12/16/2008 00:07:17, 3830, 707,  71.58,  23.91,   7.30
12/16/2008 00:07:17, 3830, 708,  68.64,  22.95,   7.34
12/16/2008 00:07:17, 3830, 709,  68.73,  22.99,   7.36
12/16/2008 00:08:16, 3830, 706,  70.83,  23.69,   7.35
12/16/2008 00:08:16, 3830, 707,  71.68,  23.95,   7.30
12/16/2008 00:08:16, 3830, 708,  68.69,  22.97,   7.34
12/16/2008 00:08:16, 3830, 709,  68.76,  23.00,   7.36
12/16/2008 00:09:16, 3830, 706,  70.84,  23.70,   7.35
12/16/2008 00:09:17, 3830, 707,  71.71,  23.96,   7.30
12/16/2008 00:09:17, 3830, 708,  68.63,  22.95,   7.34
12/16/2008 00:09:17, 3830, 709,  68.74,  22.99,   7.36
12/16/2008 00:10:17, 3830, 706,  70.94,  23.73,   7.35
12/16/2008 00:10:17, 3830, 707,  71.78,  23.98,   7.30
12/16/2008 00:10:17, 3830, 708,  68.66,  22.95,   7.34
12/16/2008 00:10:17, 3830, 709,  68.77,  23.00,   7.35
12/16/2008 00:11:17, 3830, 706,  70.89,  23.71,   7.35
12/16/2008 00:11:17, 3830, 707,  71.86,  24.00,   7.30
12/16/2008 00:11:17, 3830, 708,  68.63,  22.95,   7.33
12/16/2008 00:11:17, 3830, 709,  68.75,  22.99,   7.35
12/16/2008 00:12:16, 3830, 706,  70.87,  23.70,   7.35
12/16/2008 00:12:16, 3830, 707,  72.11,  24.09,   7.29
12/16/2008 00:12:16, 3830, 708,  68.66,  22.95,   7.33
12/16/2008 00:12:16, 3830, 709,  68.78,  23.00,   7.35
12/16/2008 00:13:17, 3830, 706,  70.95,  23.73,   7.35
12/16/2008 00:13:17, 3830, 707,  72.17,  24.11,   7.29
12/16/2008 00:13:17, 3830, 708,  68.63,  22.94,   7.33
12/16/2008 00:13:17, 3830, 709,  68.75,  22.99,   7.35
12/16/2008 00:14:17, 3830, 706,  70.89,  23.71,   7.34
12/16/2008 00:14:17, 3830, 707,  72.06,  24.07,   7.29
12/16/2008 00:14:17, 3830, 708,  68.66,  22.95,   7.33
12/16/2008 00:14:17, 3830, 709,  68.77,  23.00,   7.35
12/16/2008 00:15:16, 3830, 706,  70.75,  23.66,   7.34
12/16/2008 00:15:16, 3830, 707,  71.14,  23.76,   7.29
12/16/2008 00:15:16, 3830, 708,  68.63,  22.94,   7.33
12/16/2008 00:15:16, 3830, 709,  68.76,  22.99,   7.35
12/16/2008 00:16:17, 3830, 706,  70.73,  23.65,   7.34
12/16/2008 00:16:17, 3830, 707,  70.98,  23.70,   7.29
12/16/2008 00:16:17, 3830, 708,  68.66,  22.95,   7.32
12/16/2008 00:16:17, 3830, 709,  68.77,  23.00,   7.34
12/16/2008 00:17:17, 3830, 706,  70.71,  23.64,   7.34
12/16/2008 00:17:17, 3830, 707,  71.04,  23.72,   7.28
12/16/2008 00:17:17, 3830, 708,  68.64,  22.94,   7.32
12/16/2008 00:17:17, 3830, 709,  68.76,  22.99,   7.34
12/16/2008 00:18:16, 3830, 706,  70.66,  23.62,   7.34
12/16/2008 00:18:16, 3830, 707,  71.08,  23.73,   7.28
12/16/2008 00:18:16, 3830, 708,  68.67,  22.95,   7.32
12/16/2008 00:18:17, 3830, 709,  68.78,  22.99,   7.34
12/16/2008 00:19:17, 3830, 706,  70.65,  23.62,   7.33
12/16/2008 00:19:17, 3830, 707,  71.09,  23.74,   7.28
12/16/2008 00:19:17, 3830, 708,  68.65,  22.94,   7.32
12/16/2008 00:19:17, 3830, 709,  68.75,  22.99,   7.34
12/16/2008 00:20:17, 3830, 706,  70.71,  23.64,   7.33
12/16/2008 00:20:17, 3830, 707,  71.18,  23.77,   7.28
12/16/2008 00:20:17, 3830, 708,  68.66,  22.94,   7.31
12/16/2008 00:20:17, 3830, 709,  68.79,  23.00,   7.33
12/16/2008 00:21:16, 3830, 706,  70.77,  23.66,   7.33
12/16/2008 00:21:16, 3830, 707,  71.36,  23.83,   7.27
12/16/2008 00:21:16, 3830, 708,  68.64,  22.94,   7.31
12/16/2008 00:21:16, 3830, 709,  68.77,  22.99,   7.33
12/16/2008 00:22:17, 3830, 706,  70.75,  23.65,   7.32
12/16/2008 00:22:17, 3830, 707,  71.52,  23.88,   7.27
12/16/2008 00:22:17, 3830, 708,  68.67,  22.94,   7.31
12/16/2008 00:22:17, 3830, 709,  68.79,  22.99,   7.33
12/16/2008 00:23:17, 3830, 706,  70.79,  23.66,   7.32
12/16/2008 00:23:17, 3830, 707,  71.66,  23.92,   7.27
12/16/2008 00:23:17, 3830, 708,  68.64,  22.93,   7.31
12/16/2008 00:23:17, 3830, 709,  68.77,  22.99,   7.32
12/16/2008 00:24:16, 3830, 706,  70.80,  23.66,   7.32
12/16/2008 00:24:16, 3830, 707,  71.80,  23.97,   7.27
12/16/2008 00:24:16, 3830, 708,  68.68,  22.94,   7.30
12/16/2008 00:24:16, 3830, 709,  68.79,  22.99,   7.32
12/16/2008 00:25:17, 3830, 706,  70.74,  23.64,   7.32
12/16/2008 00:25:17, 3830, 707,  71.98,  24.03,   7.26
12/16/2008 00:25:17, 3830, 708,  68.65,  22.93,   7.30
12/16/2008 00:25:17, 3830, 709,  68.78,  22.99,   7.32
12/16/2008 00:26:17, 3830, 706,  70.72,  23.63,   7.31
12/16/2008 00:26:17, 3830, 707,  72.12,  24.07,   7.26
12/16/2008 00:26:17, 3830, 708,  68.68,  22.94,   7.30
12/16/2008 00:26:17, 3830, 709,  68.80,  22.99,   7.32
12/16/2008 00:27:16, 3830, 706,  70.82,  23.66,   7.31
12/16/2008 00:27:16, 3830, 707,  72.04,  24.04,   7.26
12/16/2008 00:27:16, 3830, 708,  68.66,  22.94,   7.30
12/16/2008 00:27:17, 3830, 709,  68.79,  22.99,   7.32
12/16/2008 00:28:17, 3830, 706,  70.89,  23.69,   7.31
12/16/2008 00:28:17, 3830, 707,  71.96,  24.02,   7.26
12/16/2008 00:28:17, 3830, 708,  68.69,  22.94,   7.30
12/16/2008 00:28:17, 3830, 709,  68.81,  22.99,   7.31
12/16/2008 00:29:16, 3830, 706,  70.82,  23.66,   7.31
12/16/2008 00:29:16, 3830, 707,  71.67,  23.92,   7.26
12/16/2008 00:29:16, 3830, 708,  68.65,  22.93,   7.29
12/16/2008 00:29:16, 3830, 709,  68.79,  22.99,   7.31
12/16/2008 00:30:17, 3830, 706,  70.76,  23.64,   7.31
12/16/2008 00:30:17, 3830, 707,  71.53,  23.87,   7.25
12/16/2008 00:30:17, 3830, 708,  68.69,  22.94,   7.29
12/16/2008 00:30:17, 3830, 709,  68.81,  22.99,   7.31
12/16/2008 00:31:17, 3830, 706,  70.66,  23.61,   7.31
12/16/2008 00:31:17, 3830, 707,  71.42,  23.83,   7.25
12/16/2008 00:31:17, 3830, 708,  68.66,  22.93,   7.29
12/16/2008 00:31:17, 3830, 709,  68.79,  22.99,   7.31
12/16/2008 00:32:16, 3830, 706,  70.66,  23.61,   7.31
12/16/2008 00:32:16, 3830, 707,  71.38,  23.82,   7.25
12/16/2008 00:32:17, 3830, 708,  68.68,  22.94,   7.29
12/16/2008 00:32:17, 3830, 709,  68.82,  22.99,   7.31
12/16/2008 00:33:17, 3830, 706,  70.70,  23.62,   7.31
12/16/2008 00:33:17, 3830, 707,  71.35,  23.81,   7.25
12/16/2008 00:33:17, 3830, 708,  68.65,  22.93,   7.29
12/16/2008 00:33:17, 3830, 709,  68.79,  22.99,   7.31
12/16/2008 00:34:16, 3830, 706,  70.71,  23.62,   7.30
12/16/2008 00:34:16, 3830, 707,  71.38,  23.82,   7.25
12/16/2008 00:34:16, 3830, 708,  68.70,  22.94,   7.29
12/16/2008 00:34:16, 3830, 709,  68.82,  22.99,   7.31
12/16/2008 00:35:17, 3830, 706,  70.81,  23.66,   7.30
12/16/2008 00:35:17, 3830, 707,  71.39,  23.82,   7.25
12/16/2008 00:35:17, 3830, 708,  68.68,  22.94,   7.29
12/16/2008 00:35:17, 3830, 709,  68.80,  22.99,   7.31
12/16/2008 00:36:17, 3830, 706,  70.83,  23.66,   7.30
12/16/2008 00:36:17, 3830, 707,  71.38,  23.82,   7.25
12/16/2008 00:36:17, 3830, 708,  68.69,  22.94,   7.29
12/16/2008 00:36:17, 3830, 709,  68.81,  22.99,   7.31
12/16/2008 00:37:16, 3830, 706,  70.73,  23.63,   7.30
12/16/2008 00:37:16, 3830, 707,  71.39,  23.82,   7.25
12/16/2008 00:37:16, 3830, 708,  68.69,  22.94,   7.29
12/16/2008 00:37:16, 3830, 709,  68.79,  22.98,   7.31
12/16/2008 00:38:17, 3830, 706,  70.66,  23.61,   7.30
12/16/2008 00:38:17, 3830, 707,  71.19,  23.75,   7.25
12/16/2008 00:38:17, 3830, 708,  68.70,  22.94,   7.29
12/16/2008 00:38:17, 3830, 709,  68.81,  22.99,   7.30
12/16/2008 00:39:17, 3830, 706,  70.75,  23.63,   7.30
12/16/2008 00:39:17, 3830, 707,  70.98,  23.69,   7.25
12/16/2008 00:39:17, 3830, 708,  68.68,  22.94,   7.29
12/16/2008 00:39:17, 3830, 709,  68.80,  22.98,   7.30
12/16/2008 00:40:16, 3830, 706,  70.74,  23.63,   7.30
12/16/2008 00:40:16, 3830, 707,  70.95,  23.67,   7.25
12/16/2008 00:40:16, 3830, 708,  68.69,  22.94,   7.29
12/16/2008 00:40:16, 3830, 709,  68.81,  22.99,   7.30
12/16/2008 00:41:16, 3830, 706,  70.72,  23.63,   7.30
12/16/2008 00:41:16, 3830, 707,  70.96,  23.68,   7.25
12/16/2008 00:41:16, 3830, 708,  68.65,  22.93,   7.29
12/16/2008 00:41:17, 3830, 709,  68.79,  22.98,   7.30
12/16/2008 00:42:17, 3830, 706,  70.68,  23.61,   7.30
12/16/2008 00:42:17, 3830, 707,  70.90,  23.66,   7.25
12/16/2008 00:42:17, 3830, 708,  68.68,  22.94,   7.28
12/16/2008 00:42:17, 3830, 709,  68.81,  22.99,   7.30
12/16/2008 00:43:17, 3830, 706,  70.65,  23.60,   7.30
12/16/2008 00:43:17, 3830, 707,  70.90,  23.65,   7.25
12/16/2008 00:43:17, 3830, 708,  68.66,  22.93,   7.28
12/16/2008 00:43:17, 3830, 709,  68.78,  22.98,   7.30
12/16/2008 00:44:16, 3830, 706,  70.65,  23.60,   7.30
12/16/2008 00:44:16, 3830, 707,  70.88,  23.65,   7.25
12/16/2008 00:44:16, 3830, 708,  68.69,  22.94,   7.28
12/16/2008 00:44:16, 3830, 709,  68.81,  22.99,   7.30
12/16/2008 00:45:16, 3830, 706,  70.67,  23.61,   7.30
12/16/2008 00:45:16, 3830, 707,  70.91,  23.66,   7.24
12/16/2008 00:45:16, 3830, 708,  68.67,  22.93,   7.28
12/16/2008 00:45:17, 3830, 709,  68.79,  22.98,   7.30
12/16/2008 00:46:17, 3830, 706,  70.65,  23.60,   7.30
12/16/2008 00:46:17, 3830, 707,  70.94,  23.67,   7.24
12/16/2008 00:46:17, 3830, 708,  68.69,  22.94,   7.28
12/16/2008 00:46:17, 3830, 709,  68.81,  22.99,   7.30
12/16/2008 00:47:17, 3830, 706,  70.58,  23.58,   7.30
12/16/2008 00:47:17, 3830, 707,  70.92,  23.66,   7.24
12/16/2008 00:47:17, 3830, 708,  68.66,  22.93,   7.28
12/16/2008 00:47:17, 3830, 709,  68.80,  22.98,   7.30
12/16/2008 00:48:16, 3830, 706,  70.62,  23.59,   7.29
12/16/2008 00:48:16, 3830, 707,  70.96,  23.67,   7.24
12/16/2008 00:48:16, 3830, 708,  68.69,  22.94,   7.28
12/16/2008 00:48:16, 3830, 709,  68.82,  22.99,   7.30
12/16/2008 00:49:16, 3830, 706,  70.61,  23.58,   7.29
12/16/2008 00:49:16, 3830, 707,  70.97,  23.68,   7.24
12/16/2008 00:49:17, 3830, 708,  68.64,  22.92,   7.28
12/16/2008 00:49:17, 3830, 709,  68.79,  22.98,   7.30
12/16/2008 00:50:17, 3830, 706,  70.59,  23.58,   7.29
12/16/2008 00:50:17, 3830, 707,  70.91,  23.66,   7.24
12/16/2008 00:50:17, 3830, 708,  68.69,  22.93,   7.28
12/16/2008 00:50:17, 3830, 709,  68.81,  22.99,   7.30
12/16/2008 00:51:17, 3830, 706,  70.57,  23.57,   7.29
12/16/2008 00:51:17, 3830, 707,  70.94,  23.66,   7.24
12/16/2008 00:51:17, 3830, 708,  68.67,  22.93,   7.27
12/16/2008 00:51:17, 3830, 709,  68.81,  22.98,   7.29
12/16/2008 00:52:16, 3830, 706,  70.55,  23.56,   7.29
12/16/2008 00:52:16, 3830, 707,  70.90,  23.65,   7.24
12/16/2008 00:52:16, 3830, 708,  68.69,  22.93,   7.27
12/16/2008 00:52:16, 3830, 709,  68.83,  22.99,   7.29
12/16/2008 00:53:17, 3830, 706,  70.61,  23.58,   7.29
12/16/2008 00:53:17, 3830, 707,  70.93,  23.66,   7.23
12/16/2008 00:53:17, 3830, 708,  68.68,  22.93,   7.27
12/16/2008 00:53:17, 3830, 709,  68.80,  22.98,   7.29
12/16/2008 00:54:17, 3830, 706,  70.57,  23.57,   7.29
12/16/2008 00:54:17, 3830, 707,  70.88,  23.64,   7.23
12/16/2008 00:54:17, 3830, 708,  68.70,  22.93,   7.27
12/16/2008 00:54:17, 3830, 709,  68.81,  22.98,   7.29
12/16/2008 00:55:16, 3830, 706,  70.59,  23.58,   7.29
12/16/2008 00:55:16, 3830, 707,  70.93,  23.66,   7.23
12/16/2008 00:55:16, 3830, 708,  68.67,  22.93,   7.27
12/16/2008 00:55:16, 3830, 709,  68.80,  22.98,   7.29
12/16/2008 00:56:17, 3830, 706,  70.57,  23.57,   7.28
12/16/2008 00:56:17, 3830, 707,  70.95,  23.67,   7.23
12/16/2008 00:56:17, 3830, 708,  68.70,  22.93,   7.27
12/16/2008 00:56:17, 3830, 709,  68.82,  22.98,   7.29
12/16/2008 00:57:17, 3830, 706,  70.62,  23.58,   7.28
12/16/2008 00:57:17, 3830, 707,  70.99,  23.68,   7.23
12/16/2008 00:57:17, 3830, 708,  68.67,  22.92,   7.27
12/16/2008 00:57:17, 3830, 709,  68.80,  22.98,   7.29
12/16/2008 00:58:16, 3830, 706,  70.64,  23.59,   7.28
12/16/2008 00:58:16, 3830, 707,  70.97,  23.67,   7.23
12/16/2008 00:58:16, 3830, 708,  68.70,  22.93,   7.27
12/16/2008 00:58:17, 3830, 709,  68.82,  22.98,   7.29
12/16/2008 00:59:17, 3830, 706,  70.67,  23.60,   7.28
12/16/2008 00:59:17, 3830, 707,  71.01,  23.68,   7.23
12/16/2008 00:59:17, 3830, 708,  68.69,  22.93,   7.27
12/16/2008 00:59:17, 3830, 709,  68.81,  22.98,   7.29
12/16/2008 01:00:17, 3830, 706,  70.60,  23.58,   7.28
12/16/2008 01:00:17, 3830, 707,  70.91,  23.65,   7.23
12/16/2008 01:00:17, 3830, 708,  68.70,  22.93,   7.27
12/16/2008 01:00:17, 3830, 709,  68.83,  22.99,   7.29
12/16/2008 01:01:16, 3830, 706,  70.53,  23.55,   7.28
12/16/2008 01:01:16, 3830, 707,  70.94,  23.66,   7.23
12/16/2008 01:01:16, 3830, 708,  68.68,  22.92,   7.27
12/16/2008 01:01:16, 3830, 709,  68.80,  22.98,   7.28
12/16/2008 01:02:16, 3830, 706,  70.53,  23.55,   7.28
12/16/2008 01:02:17, 3830, 707,  70.90,  23.65,   7.23
12/16/2008 01:02:17, 3830, 708,  68.70,  22.93,   7.26
12/16/2008 01:02:17, 3830, 709,  68.83,  22.99,   7.28
12/16/2008 01:03:17, 3830, 706,  70.53,  23.55,   7.28
12/16/2008 01:03:17, 3830, 707,  70.85,  23.63,   7.23
12/16/2008 01:03:17, 3830, 708,  68.68,  22.92,   7.26
12/16/2008 01:03:17, 3830, 709,  68.81,  22.98,   7.28
12/16/2008 01:04:17, 3830, 706,  70.52,  23.55,   7.28
12/16/2008 01:04:17, 3830, 707,  70.80,  23.61,   7.23
12/16/2008 01:04:17, 3830, 708,  68.70,  22.93,   7.26
12/16/2008 01:04:17, 3830, 709,  68.82,  22.98,   7.28
12/16/2008 01:05:16, 3830, 706,  70.48,  23.53,   7.28
12/16/2008 01:05:16, 3830, 707,  70.77,  23.60,   7.23
12/16/2008 01:05:16, 3830, 708,  68.66,  22.92,   7.26
12/16/2008 01:05:16, 3830, 709,  68.80,  22.97,   7.28
12/16/2008 01:06:17, 3830, 706,  70.48,  23.53,   7.28
12/16/2008 01:06:17, 3830, 707,  70.73,  23.59,   7.23
12/16/2008 01:06:17, 3830, 708,  68.69,  22.93,   7.26
12/16/2008 01:06:17, 3830, 709,  68.83,  22.98,   7.28
12/16/2008 01:07:17, 3830, 706,  70.43,  23.52,   7.28
12/16/2008 01:07:17, 3830, 707,  70.77,  23.60,   7.22
12/16/2008 01:07:17, 3830, 708,  68.67,  22.92,   7.26
12/16/2008 01:07:17, 3830, 709,  68.80,  22.97,   7.28
12/16/2008 01:08:16, 3830, 706,  70.45,  23.52,   7.28
12/16/2008 01:08:16, 3830, 707,  70.77,  23.60,   7.22
12/16/2008 01:08:16, 3830, 708,  68.69,  22.93,   7.26
12/16/2008 01:08:16, 3830, 709,  68.83,  22.98,   7.28
12/16/2008 01:09:17, 3830, 706,  70.51,  23.54,   7.28
12/16/2008 01:09:17, 3830, 707,  70.81,  23.61,   7.22
12/16/2008 01:09:17, 3830, 708,  68.66,  22.92,   7.26
12/16/2008 01:09:17, 3830, 709,  68.82,  22.98,   7.28
12/16/2008 01:10:17, 3830, 706,  70.49,  23.53,   7.28
12/16/2008 01:10:17, 3830, 707,  70.85,  23.63,   7.22
12/16/2008 01:10:17, 3830, 708,  68.69,  22.92,   7.26
12/16/2008 01:10:17, 3830, 709,  68.84,  22.98,   7.28
12/16/2008 01:11:16, 3830, 706,  70.44,  23.52,   7.28
12/16/2008 01:11:16, 3830, 707,  70.91,  23.65,   7.22
12/16/2008 01:11:16, 3830, 708,  68.66,  22.92,   7.26
12/16/2008 01:11:16, 3830, 709,  68.83,  22.98,   7.28
12/16/2008 01:12:17, 3830, 706,  70.45,  23.52,   7.28
12/16/2008 01:12:17, 3830, 707,  70.88,  23.64,   7.22
12/16/2008 01:12:17, 3830, 708,  68.69,  22.92,   7.26
12/16/2008 01:12:17, 3830, 709,  68.84,  22.98,   7.28
12/16/2008 01:13:17, 3830, 706,  70.53,  23.55,   7.27
12/16/2008 01:13:17, 3830, 707,  70.90,  23.64,   7.22
12/16/2008 01:13:17, 3830, 708,  68.65,  22.91,   7.26
12/16/2008 01:13:17, 3830, 709,  68.82,  22.98,   7.28
12/16/2008 01:14:16, 3830, 706,  70.51,  23.54,   7.27
12/16/2008 01:14:16, 3830, 707,  70.89,  23.64,   7.22
12/16/2008 01:14:16, 3830, 708,  68.70,  22.93,   7.26
12/16/2008 01:14:16, 3830, 709,  68.84,  22.98,   7.28
12/16/2008 01:15:16, 3830, 706,  70.50,  23.54,   7.27
12/16/2008 01:15:16, 3830, 707,  70.91,  23.64,   7.22
12/16/2008 01:15:16, 3830, 708,  68.66,  22.91,   7.26
12/16/2008 01:15:17, 3830, 709,  68.81,  22.98,   7.28
12/16/2008 01:16:17, 3830, 706,  70.48,  23.53,   7.27
12/16/2008 01:16:17, 3830, 707,  70.85,  23.63,   7.22
12/16/2008 01:16:17, 3830, 708,  68.68,  22.92,   7.26
12/16/2008 01:16:17, 3830, 709,  68.84,  22.98,   7.27
12/16/2008 01:17:17, 3830, 706,  70.42,  23.51,   7.27
12/16/2008 01:17:17, 3830, 707,  70.84,  23.62,   7.22
12/16/2008 01:17:17, 3830, 708,  68.65,  22.91,   7.25
12/16/2008 01:17:17, 3830, 709,  68.82,  22.98,   7.27
12/16/2008 01:18:16, 3830, 706,  70.44,  23.51,   7.27
12/16/2008 01:18:16, 3830, 707,  70.88,  23.63,   7.22
12/16/2008 01:18:16, 3830, 708,  68.69,  22.92,   7.25
12/16/2008 01:18:16, 3830, 709,  68.84,  22.98,   7.27
12/16/2008 01:19:16, 3830, 706,  70.52,  23.54,   7.27
12/16/2008 01:19:17, 3830, 707,  70.92,  23.65,   7.22
12/16/2008 01:19:17, 3830, 708,  68.64,  22.91,   7.25
12/16/2008 01:19:17, 3830, 709,  68.82,  22.97,   7.27
12/16/2008 01:20:17, 3830, 706,  70.52,  23.54,   7.27
12/16/2008 01:20:17, 3830, 707,  70.91,  23.64,   7.22
12/16/2008 01:20:17, 3830, 708,  68.67,  22.92,   7.25
12/16/2008 01:20:17, 3830, 709,  68.84,  22.98,   7.27
12/16/2008 01:21:16, 3830, 706,  70.47,  23.53,   7.27
12/16/2008 01:21:16, 3830, 707,  70.90,  23.64,   7.21
12/16/2008 01:21:16, 3830, 708,  68.66,  22.91,   7.25
12/16/2008 01:21:16, 3830, 709,  68.82,  22.98,   7.27
12/16/2008 01:22:17, 3830, 706,  70.48,  23.53,   7.27
12/16/2008 01:22:17, 3830, 707,  70.81,  23.61,   7.21
12/16/2008 01:22:17, 3830, 708,  68.68,  22.92,   7.25
12/16/2008 01:22:17, 3830, 709,  68.84,  22.98,   7.27
12/16/2008 01:23:17, 3830, 706,  70.43,  23.51,   7.27
12/16/2008 01:23:17, 3830, 707,  70.77,  23.59,   7.21
12/16/2008 01:23:17, 3830, 708,  68.65,  22.91,   7.25
12/16/2008 01:23:17, 3830, 709,  68.83,  22.98,   7.27
12/16/2008 01:24:16, 3830, 706,  70.38,  23.49,   7.27
12/16/2008 01:24:16, 3830, 707,  70.71,  23.57,   7.21
12/16/2008 01:24:16, 3830, 708,  68.69,  22.92,   7.25
12/16/2008 01:24:17, 3830, 709,  68.85,  22.98,   7.27
12/16/2008 01:25:17, 3830, 706,  70.34,  23.48,   7.27
12/16/2008 01:25:17, 3830, 707,  70.72,  23.58,   7.21
12/16/2008 01:25:17, 3830, 708,  68.66,  22.91,   7.25
12/16/2008 01:25:17, 3830, 709,  68.83,  22.98,   7.27
12/16/2008 01:26:17, 3830, 706,  70.38,  23.49,   7.26
12/16/2008 01:26:17, 3830, 707,  70.67,  23.56,   7.21
12/16/2008 01:26:17, 3830, 708,  68.68,  22.92,   7.25
12/16/2008 01:26:17, 3830, 709,  68.85,  22.98,   7.27
12/16/2008 01:27:16, 3830, 706,  70.43,  23.51,   7.26
12/16/2008 01:27:16, 3830, 707,  70.70,  23.57,   7.21
12/16/2008 01:27:16, 3830, 708,  68.66,  22.91,   7.25
12/16/2008 01:27:16, 3830, 709,  68.83,  22.97,   7.27
12/16/2008 01:28:17, 3830, 706,  70.42,  23.50,   7.26
12/16/2008 01:28:17, 3830, 707,  70.63,  23.55,   7.21
12/16/2008 01:28:17, 3830, 708,  68.68,  22.92,   7.25
12/16/2008 01:28:17, 3830, 709,  68.85,  22.98,   7.27
12/16/2008 01:29:17, 3830, 706,  70.35,  23.48,   7.26
12/16/2008 01:29:17, 3830, 707,  70.65,  23.55,   7.21
12/16/2008 01:29:17, 3830, 708,  68.64,  22.90,   7.24
12/16/2008 01:29:17, 3830, 709,  68.83,  22.97,   7.27
12/16/2008 01:30:16, 3830, 706,  70.35,  23.48,   7.26
12/16/2008 01:30:16, 3830, 707,  70.61,  23.54,   7.21
12/16/2008 01:30:16, 3830, 708,  68.68,  22.91,   7.24
12/16/2008 01:30:16, 3830, 709,  68.85,  22.98,   7.26
12/16/2008 01:31:17, 3830, 706,  70.32,  23.47,   7.26
12/16/2008 01:31:17, 3830, 707,  70.60,  23.53,   7.21
12/16/2008 01:31:17, 3830, 708,  68.65,  22.90,   7.24
12/16/2008 01:31:17, 3830, 709,  68.83,  22.98,   7.26
12/16/2008 01:32:17, 3830, 706,  70.31,  23.47,   7.26
12/16/2008 01:32:17, 3830, 707,  70.54,  23.51,   7.21
12/16/2008 01:32:17, 3830, 708,  68.68,  22.91,   7.24
12/16/2008 01:32:17, 3830, 709,  68.85,  22.98,   7.26
12/16/2008 01:33:16, 3830, 706,  70.27,  23.45,   7.26
12/16/2008 01:33:16, 3830, 707,  70.55,  23.52,   7.21
12/16/2008 01:33:16, 3830, 708,  68.65,  22.90,   7.24
12/16/2008 01:33:17, 3830, 709,  68.84,  22.98,   7.26
12/16/2008 01:34:17, 3830, 706,  70.31,  23.46,   7.26
12/16/2008 01:34:17, 3830, 707,  70.53,  23.51,   7.20
12/16/2008 01:34:17, 3830, 708,  68.67,  22.91,   7.24
12/16/2008 01:34:17, 3830, 709,  68.85,  22.98,   7.26
12/16/2008 01:35:16, 3830, 706,  70.26,  23.45,   7.26
12/16/2008 01:35:16, 3830, 707,  70.58,  23.52,   7.20
12/16/2008 01:35:16, 3830, 708,  68.65,  22.90,   7.24
12/16/2008 01:35:16, 3830, 709,  68.84,  22.98,   7.26
12/16/2008 01:36:17, 3830, 706,  70.30,  23.46,   7.26
12/16/2008 01:36:17, 3830, 707,  70.57,  23.52,   7.20
12/16/2008 01:36:17, 3830, 708,  68.68,  22.91,   7.24
12/16/2008 01:36:17, 3830, 709,  68.86,  22.98,   7.26
12/16/2008 01:37:17, 3830, 706,  70.33,  23.47,   7.26
12/16/2008 01:37:17, 3830, 707,  70.60,  23.53,   7.20
12/16/2008 01:37:17, 3830, 708,  68.66,  22.91,   7.24
12/16/2008 01:37:17, 3830, 709,  68.83,  22.97,   7.26
12/16/2008 01:38:16, 3830, 706,  70.36,  23.48,   7.26
12/16/2008 01:38:16, 3830, 707,  70.56,  23.52,   7.20
12/16/2008 01:38:16, 3830, 708,  68.68,  22.91,   7.24
12/16/2008 01:38:17, 3830, 709,  68.85,  22.98,   7.26
12/16/2008 01:39:17, 3830, 706,  70.37,  23.48,   7.26
12/16/2008 01:39:17, 3830, 707,  70.57,  23.52,   7.20
12/16/2008 01:39:17, 3830, 708,  68.66,  22.90,   7.24
12/16/2008 01:39:17, 3830, 709,  68.84,  22.98,   7.26
12/16/2008 01:40:17, 3830, 706,  70.38,  23.49,   7.26
12/16/2008 01:40:17, 3830, 707,  70.55,  23.52,   7.20
12/16/2008 01:40:17, 3830, 708,  68.69,  22.91,   7.24
12/16/2008 01:40:17, 3830, 709,  68.86,  22.98,   7.26
12/16/2008 01:41:16, 3830, 706,  70.34,  23.47,   7.25
12/16/2008 01:41:16, 3830, 707,  70.51,  23.50,   7.20
12/16/2008 01:41:16, 3830, 708,  68.66,  22.90,   7.24
12/16/2008 01:41:16, 3830, 709,  68.84,  22.97,   7.26
12/16/2008 01:42:16, 3830, 706,  70.36,  23.48,   7.25
12/16/2008 01:42:17, 3830, 707,  70.45,  23.48,   7.20
12/16/2008 01:42:17, 3830, 708,  68.69,  22.91,   7.24
12/16/2008 01:42:17, 3830, 709,  68.87,  22.98,   7.26
12/16/2008 01:43:17, 3830, 706,  70.37,  23.48,   7.25
12/16/2008 01:43:17, 3830, 707,  70.43,  23.47,   7.20
12/16/2008 01:43:17, 3830, 708,  68.67,  22.91,   7.23
12/16/2008 01:43:17, 3830, 709,  68.85,  22.98,   7.25
12/16/2008 01:44:16, 3830, 706,  70.35,  23.48,   7.25
12/16/2008 01:44:16, 3830, 707,  70.41,  23.47,   7.20
12/16/2008 01:44:16, 3830, 708,  68.70,  22.92,   7.23
12/16/2008 01:44:16, 3830, 709,  68.86,  22.98,   7.25
12/16/2008 01:45:17, 3830, 706,  70.32,  23.47,   7.25
12/16/2008 01:45:17, 3830, 707,  70.44,  23.48,   7.20
12/16/2008 01:45:17, 3830, 708,  68.68,  22.91,   7.23
12/16/2008 01:45:17, 3830, 709,  68.85,  22.98,   7.25
12/16/2008 01:46:17, 3830, 706,  70.30,  23.46,   7.25
12/16/2008 01:46:17, 3830, 707,  70.41,  23.47,   7.20
12/16/2008 01:46:17, 3830, 708,  68.70,  22.92,   7.23
12/16/2008 01:46:17, 3830, 709,  68.87,  22.98,   7.25
12/16/2008 01:47:16, 3830, 706,  70.33,  23.47,   7.25
12/16/2008 01:47:16, 3830, 707,  70.42,  23.47,   7.20
12/16/2008 01:47:16, 3830, 708,  68.67,  22.91,   7.23
12/16/2008 01:47:16, 3830, 709,  68.85,  22.98,   7.25
12/16/2008 01:48:17, 3830, 706,  70.33,  23.47,   7.25
12/16/2008 01:48:17, 3830, 707,  70.39,  23.46,   7.20
12/16/2008 01:48:17, 3830, 708,  68.70,  22.92,   7.23
12/16/2008 01:48:17, 3830, 709,  68.87,  22.98,   7.25
12/16/2008 01:49:17, 3830, 706,  70.31,  23.46,   7.25
12/16/2008 01:49:17, 3830, 707,  70.43,  23.47,   7.20
12/16/2008 01:49:17, 3830, 708,  68.67,  22.91,   7.23
12/16/2008 01:49:17, 3830, 709,  68.85,  22.97,   7.25
12/16/2008 01:50:16, 3830, 706,  70.37,  23.48,   7.25
12/16/2008 01:50:16, 3830, 707,  70.43,  23.47,   7.20
12/16/2008 01:50:16, 3830, 708,  68.70,  22.91,   7.23
12/16/2008 01:50:16, 3830, 709,  68.87,  22.98,   7.25
12/16/2008 01:51:16, 3830, 706,  70.37,  23.48,   7.25
12/16/2008 01:51:17, 3830, 707,  70.41,  23.47,   7.20
12/16/2008 01:51:17, 3830, 708,  68.67,  22.91,   7.23
12/16/2008 01:51:17, 3830, 709,  68.85,  22.97,   7.25
12/16/2008 01:52:17, 3830, 706,  70.36,  23.48,   7.25
12/16/2008 01:52:17, 3830, 707,  70.38,  23.46,   7.20
12/16/2008 01:52:17, 3830, 708,  68.70,  22.92,   7.23
12/16/2008 01:52:17, 3830, 709,  68.87,  22.98,   7.25
12/16/2008 01:53:16, 3830, 706,  70.29,  23.45,   7.25
12/16/2008 01:53:16, 3830, 707,  70.59,  23.52,   7.20
12/16/2008 01:53:16, 3830, 708,  68.68,  22.91,   7.23
12/16/2008 01:53:16, 3830, 709,  68.85,  22.98,   7.25
12/16/2008 01:54:17, 3830, 706,  70.25,  23.44,   7.25
12/16/2008 01:54:17, 3830, 707,  70.33,  23.44,   7.20
12/16/2008 01:54:17, 3830, 708,  68.70,  22.91,   7.23
12/16/2008 01:54:17, 3830, 709,  68.87,  22.98,   7.25
12/16/2008 01:55:17, 3830, 706,  70.21,  23.43,   7.25
12/16/2008 01:55:17, 3830, 707,  70.35,  23.44,   7.20
12/16/2008 01:55:17, 3830, 708,  68.68,  22.91,   7.23
12/16/2008 01:55:17, 3830, 709,  68.84,  22.97,   7.25
12/16/2008 01:56:16, 3830, 706,  70.22,  23.43,   7.25
12/16/2008 01:56:16, 3830, 707,  70.37,  23.45,   7.20
12/16/2008 01:56:16, 3830, 708,  68.71,  22.92,   7.23
12/16/2008 01:56:16, 3830, 709,  68.86,  22.98,   7.25
12/16/2008 01:57:16, 3830, 706,  70.21,  23.43,   7.25
12/16/2008 01:57:17, 3830, 707,  70.38,  23.45,   7.20
12/16/2008 01:57:17, 3830, 708,  68.68,  22.91,   7.23
12/16/2008 01:57:17, 3830, 709,  68.86,  22.98,   7.25
12/16/2008 01:58:17, 3830, 706,  70.23,  23.43,   7.25
12/16/2008 01:58:17, 3830, 707,  70.39,  23.46,   7.20
12/16/2008 01:58:17, 3830, 708,  68.71,  22.92,   7.23
12/16/2008 01:58:17, 3830, 709,  68.88,  22.99,   7.25
12/16/2008 01:59:17, 3830, 706,  70.21,  23.43,   7.25
12/16/2008 01:59:17, 3830, 707,  70.48,  23.49,   7.20
12/16/2008 01:59:17, 3830, 708,  68.67,  22.91,   7.23
12/16/2008 01:59:17, 3830, 709,  68.85,  22.98,   7.25
12/16/2008 02:00:16, 3830, 706,  70.22,  23.43,   7.25
12/16/2008 02:00:16, 3830, 707,  70.49,  23.49,   7.20
12/16/2008 02:00:16, 3830, 708,  68.69,  22.91,   7.24
12/16/2008 02:00:16, 3830, 709,  68.87,  22.98,   7.26
12/16/2008 02:01:16, 3830, 706,  70.23,  23.44,   7.25
12/16/2008 02:01:17, 3830, 707,  70.55,  23.51,   7.20
12/16/2008 02:01:17, 3830, 708,  68.64,  22.90,   7.24
12/16/2008 02:01:17, 3830, 709,  68.86,  22.98,   7.26
12/16/2008 02:02:17, 3830, 706,  70.23,  23.44,   7.25
12/16/2008 02:02:17, 3830, 707,  70.51,  23.50,   7.20
12/16/2008 02:02:17, 3830, 708,  68.68,  22.91,   7.24
12/16/2008 02:02:17, 3830, 709,  68.87,  22.99,   7.26
12/16/2008 02:03:17, 3830, 706,  70.21,  23.43,   7.26
12/16/2008 02:03:17, 3830, 707,  70.48,  23.49,   7.20
12/16/2008 02:03:17, 3830, 708,  68.67,  22.91,   7.24
12/16/2008 02:03:17, 3830, 709,  68.86,  22.98,   7.26
12/16/2008 02:04:16, 3830, 706,  70.21,  23.43,   7.26
12/16/2008 02:04:16, 3830, 707,  70.46,  23.48,   7.20
12/16/2008 02:04:16, 3830, 708,  68.70,  22.92,   7.24
12/16/2008 02:04:16, 3830, 709,  68.87,  22.99,   7.26
12/16/2008 02:05:17, 3830, 706,  70.25,  23.45,   7.26
12/16/2008 02:05:17, 3830, 707,  70.49,  23.49,   7.20
12/16/2008 02:05:17, 3830, 708,  68.68,  22.91,   7.24
12/16/2008 02:05:17, 3830, 709,  68.85,  22.98,   7.26
12/16/2008 02:06:17, 3830, 706,  70.30,  23.46,   7.26
12/16/2008 02:06:17, 3830, 707,  70.57,  23.52,   7.20
12/16/2008 02:06:17, 3830, 708,  68.69,  22.92,   7.24
12/16/2008 02:06:17, 3830, 709,  68.88,  22.99,   7.26
12/16/2008 02:07:16, 3830, 706,  70.33,  23.47,   7.26
12/16/2008 02:07:16, 3830, 707,  70.55,  23.52,   7.20
12/16/2008 02:07:16, 3830, 708,  68.67,  22.91,   7.24
12/16/2008 02:07:16, 3830, 709,  68.84,  22.98,   7.26
12/16/2008 02:08:17, 3830, 706,  70.28,  23.46,   7.26
12/16/2008 02:08:17, 3830, 707,  70.53,  23.51,   7.20
12/16/2008 02:08:17, 3830, 708,  68.70,  22.92,   7.24
12/16/2008 02:08:17, 3830, 709,  68.87,  22.99,   7.26
12/16/2008 02:09:17, 3830, 706,  70.27,  23.45,   7.26
12/16/2008 02:09:17, 3830, 707,  70.50,  23.50,   7.20
12/16/2008 02:09:17, 3830, 708,  68.68,  22.91,   7.24
12/16/2008 02:09:17, 3830, 709,  68.85,  22.98,   7.26
12/16/2008 02:10:16, 3830, 706,  70.28,  23.46,   7.26
12/16/2008 02:10:16, 3830, 707,  70.48,  23.49,   7.20
12/16/2008 02:10:16, 3830, 708,  68.69,  22.92,   7.24
12/16/2008 02:10:17, 3830, 709,  68.87,  22.99,   7.26
12/16/2008 02:11:17, 3830, 706,  70.26,  23.45,   7.26
12/16/2008 02:11:17, 3830, 707,  70.46,  23.49,   7.21
12/16/2008 02:11:17, 3830, 708,  68.65,  22.91,   7.24
12/16/2008 02:11:17, 3830, 709,  68.85,  22.98,   7.26
12/16/2008 02:12:17, 3830, 706,  70.28,  23.46,   7.26
12/16/2008 02:12:17, 3830, 707,  70.47,  23.49,   7.21
12/16/2008 02:12:17, 3830, 708,  68.68,  22.91,   7.24
12/16/2008 02:12:17, 3830, 709,  68.87,  22.99,   7.26
12/16/2008 02:13:18, 3830, 706,  70.27,  23.45,   7.26
12/16/2008 02:13:18, 3830, 707,  70.47,  23.49,   7.21
12/16/2008 02:13:18, 3830, 708,  68.66,  22.91,   7.24
12/16/2008 02:13:18, 3830, 709,  68.85,  22.98,   7.26
12/16/2008 02:14:16, 3830, 706,  70.30,  23.47,   7.26
12/16/2008 02:14:16, 3830, 707,  70.43,  23.48,   7.21
12/16/2008 02:14:16, 3830, 708,  68.69,  22.92,   7.24
12/16/2008 02:14:16, 3830, 709,  68.87,  22.99,   7.26
12/16/2008 02:15:16, 3830, 706,  70.23,  23.44,   7.26
12/16/2008 02:15:17, 3830, 707,  70.58,  23.53,   7.21
12/16/2008 02:15:17, 3830, 708,  68.65,  22.90,   7.24
12/16/2008 02:15:17, 3830, 709,  68.85,  22.98,   7.26
12/16/2008 02:16:17, 3830, 706,  70.24,  23.44,   7.26
12/16/2008 02:16:17, 3830, 707,  70.56,  23.52,   7.20
12/16/2008 02:16:17, 3830, 708,  68.67,  22.91,   7.24
12/16/2008 02:16:17, 3830, 709,  68.88,  22.99,   7.26
12/16/2008 02:17:16, 3830, 706,  70.26,  23.45,   7.26
12/16/2008 02:17:16, 3830, 707,  70.60,  23.53,   7.20
12/16/2008 02:17:16, 3830, 708,  68.64,  22.90,   7.24
12/16/2008 02:17:16, 3830, 709,  68.85,  22.98,   7.26
12/16/2008 02:18:17, 3830, 706,  70.25,  23.45,   7.26
12/16/2008 02:18:17, 3830, 707,  70.64,  23.54,   7.20
12/16/2008 02:18:17, 3830, 708,  68.68,  22.91,   7.24
12/16/2008 02:18:17, 3830, 709,  68.88,  22.99,   7.26
12/16/2008 02:19:17, 3830, 706,  70.23,  23.44,   7.26
12/16/2008 02:19:17, 3830, 707,  70.62,  23.54,   7.20
12/16/2008 02:19:17, 3830, 708,  68.65,  22.90,   7.24
12/16/2008 02:19:17, 3830, 709,  68.86,  22.98,   7.26
12/16/2008 02:20:16, 3830, 706,  70.25,  23.45,   7.26
12/16/2008 02:20:16, 3830, 707,  70.57,  23.52,   7.20
12/16/2008 02:20:16, 3830, 708,  68.69,  22.91,   7.24
12/16/2008 02:20:16, 3830, 709,  68.88,  22.99,   7.26
12/16/2008 02:21:17, 3830, 706,  70.23,  23.44,   7.26
12/16/2008 02:21:17, 3830, 707,  70.55,  23.51,   7.20
12/16/2008 02:21:17, 3830, 708,  68.66,  22.90,   7.24
12/16/2008 02:21:17, 3830, 709,  68.87,  22.98,   7.26
12/16/2008 02:22:17, 3830, 706,  70.23,  23.44,   7.25
12/16/2008 02:22:17, 3830, 707,  70.54,  23.51,   7.20
12/16/2008 02:22:17, 3830, 708,  68.69,  22.91,   7.23
12/16/2008 02:22:17, 3830, 709,  68.88,  22.99,   7.26
12/16/2008 02:23:18, 3830, 706,  70.21,  23.43,   7.25
12/16/2008 02:23:18, 3830, 707,  70.55,  23.51,   7.20
12/16/2008 02:23:18, 3830, 708,  68.66,  22.90,   7.23
12/16/2008 02:23:18, 3830, 709,  68.87,  22.98,   7.25
12/16/2008 02:24:16, 3830, 706,  70.18,  23.42,   7.25
12/16/2008 02:24:16, 3830, 707,  70.50,  23.50,   7.20
12/16/2008 02:24:16, 3830, 708,  68.68,  22.91,   7.23
12/16/2008 02:24:16, 3830, 709,  68.89,  22.99,   7.25
12/16/2008 02:25:16, 3830, 706,  70.17,  23.41,   7.25
12/16/2008 02:25:16, 3830, 707,  70.47,  23.48,   7.19
12/16/2008 02:25:16, 3830, 708,  68.65,  22.90,   7.23
12/16/2008 02:25:17, 3830, 709,  68.87,  22.98,   7.25
12/16/2008 02:26:17, 3830, 706,  70.19,  23.42,   7.25
12/16/2008 02:26:17, 3830, 707,  70.42,  23.47,   7.19
12/16/2008 02:26:17, 3830, 708,  68.68,  22.91,   7.23
12/16/2008 02:26:17, 3830, 709,  68.90,  22.99,   7.25
12/16/2008 02:27:17, 3830, 706,  70.19,  23.42,   7.25
12/16/2008 02:27:17, 3830, 707,  70.39,  23.46,   7.19
12/16/2008 02:27:17, 3830, 708,  68.64,  22.89,   7.23
12/16/2008 02:27:17, 3830, 709,  68.89,  22.99,   7.25
12/16/2008 02:28:16, 3830, 706,  70.19,  23.42,   7.25
12/16/2008 02:28:16, 3830, 707,  70.34,  23.44,   7.19
12/16/2008 02:28:16, 3830, 708,  68.67,  22.90,   7.23
12/16/2008 02:28:16, 3830, 709,  68.91,  22.99,   7.25
12/16/2008 02:29:16, 3830, 706,  70.18,  23.41,   7.25
12/16/2008 02:29:16, 3830, 707,  70.34,  23.44,   7.19
12/16/2008 02:29:17, 3830, 708,  68.64,  22.89,   7.23
12/16/2008 02:29:17, 3830, 709,  68.89,  22.99,   7.25
12/16/2008 02:30:17, 3830, 706,  70.23,  23.43,   7.25
12/16/2008 02:30:17, 3830, 707,  70.28,  23.42,   7.19
12/16/2008 02:30:17, 3830, 708,  68.69,  22.91,   7.23
12/16/2008 02:30:17, 3830, 709,  68.91,  22.99,   7.25
12/16/2008 02:31:17, 3830, 706,  70.22,  23.43,   7.25
12/16/2008 02:31:17, 3830, 707,  70.27,  23.41,   7.19
12/16/2008 02:31:17, 3830, 708,  68.64,  22.89,   7.23
12/16/2008 02:31:17, 3830, 709,  68.89,  22.99,   7.25
12/16/2008 02:32:16, 3830, 706,  70.23,  23.43,   7.25
12/16/2008 02:32:16, 3830, 707,  70.24,  23.40,   7.19
12/16/2008 02:32:16, 3830, 708,  68.67,  22.90,   7.23
12/16/2008 02:32:16, 3830, 709,  68.91,  22.99,   7.25
12/16/2008 02:33:17, 3830, 706,  70.15,  23.41,   7.25
12/16/2008 02:33:17, 3830, 707,  70.24,  23.41,   7.19
12/16/2008 02:33:17, 3830, 708,  68.63,  22.89,   7.23
12/16/2008 02:33:17, 3830, 709,  68.89,  22.99,   7.25
12/16/2008 02:34:17, 3830, 706,  70.18,  23.42,   7.25
12/16/2008 02:34:17, 3830, 707,  70.27,  23.41,   7.19
12/16/2008 02:34:17, 3830, 708,  68.66,  22.90,   7.23
12/16/2008 02:34:17, 3830, 709,  68.91,  23.00,   7.25
12/16/2008 02:35:16, 3830, 706,  69.93,  23.33,   7.25
12/16/2008 02:35:16, 3830, 707,  70.29,  23.42,   7.19
12/16/2008 02:35:16, 3830, 708,  68.61,  22.88,   7.23
12/16/2008 02:35:16, 3830, 709,  68.90,  22.99,   7.25
12/16/2008 02:36:17, 3830, 706,  70.03,  23.37,   7.25
12/16/2008 02:36:17, 3830, 707,  70.25,  23.41,   7.19
12/16/2008 02:36:17, 3830, 708,  68.65,  22.90,   7.23
12/16/2008 02:36:17, 3830, 709,  68.91,  22.99,   7.25
12/16/2008 02:37:17, 3830, 706,  70.05,  23.38,   7.25
12/16/2008 02:37:17, 3830, 707,  70.25,  23.41,   7.19
12/16/2008 02:37:17, 3830, 708,  68.61,  22.88,   7.23
12/16/2008 02:37:17, 3830, 709,  68.89,  22.99,   7.25
12/16/2008 02:38:16, 3830, 706,  70.08,  23.39,   7.25
12/16/2008 02:38:16, 3830, 707,  70.24,  23.41,   7.19
12/16/2008 02:38:16, 3830, 708,  68.63,  22.89,   7.23
12/16/2008 02:38:16, 3830, 709,  68.90,  22.99,   7.25
12/16/2008 02:39:16, 3830, 706,  70.09,  23.39,   7.25
12/16/2008 02:39:16, 3830, 707,  70.24,  23.41,   7.20
12/16/2008 02:39:16, 3830, 708,  68.61,  22.88,   7.23
12/16/2008 02:39:16, 3830, 709,  68.90,  22.99,   7.25
12/16/2008 02:40:17, 3830, 706,  70.12,  23.40,   7.25
12/16/2008 02:40:17, 3830, 707,  70.26,  23.42,   7.20
12/16/2008 02:40:17, 3830, 708,  68.63,  22.89,   7.23
12/16/2008 02:40:17, 3830, 709,  68.91,  23.00,   7.26
12/16/2008 02:41:17, 3830, 706,  70.11,  23.39,   7.25
12/16/2008 02:41:17, 3830, 707,  70.27,  23.42,   7.20
12/16/2008 02:41:17, 3830, 708,  68.60,  22.88,   7.23
12/16/2008 02:41:17, 3830, 709,  68.90,  22.99,   7.26
12/16/2008 02:42:16, 3830, 706,  70.10,  23.39,   7.25
12/16/2008 02:42:16, 3830, 707,  70.26,  23.42,   7.20
12/16/2008 02:42:16, 3830, 708,  68.63,  22.89,   7.24
12/16/2008 02:42:16, 3830, 709,  68.91,  23.00,   7.26
12/16/2008 02:43:16, 3830, 706,  70.11,  23.40,   7.26
12/16/2008 02:43:16, 3830, 707,  70.22,  23.40,   7.20
12/16/2008 02:43:16, 3830, 708,  68.57,  22.87,   7.24
12/16/2008 02:43:17, 3830, 709,  68.89,  22.99,   7.26
12/16/2008 02:44:17, 3830, 706,  70.14,  23.41,   7.26
12/16/2008 02:44:17, 3830, 707,  70.16,  23.38,   7.20
12/16/2008 02:44:17, 3830, 708,  68.61,  22.89,   7.24
12/16/2008 02:44:17, 3830, 709,  68.92,  23.00,   7.26
12/16/2008 02:45:17, 3830, 706,  70.14,  23.41,   7.26
12/16/2008 02:45:17, 3830, 707,  70.14,  23.38,   7.20
12/16/2008 02:45:17, 3830, 708,  68.57,  22.87,   7.24
12/16/2008 02:45:17, 3830, 709,  68.89,  22.99,   7.26
12/16/2008 02:46:16, 3830, 706,  70.21,  23.43,   7.26
12/16/2008 02:46:16, 3830, 707,  70.15,  23.38,   7.20
12/16/2008 02:46:16, 3830, 708,  68.61,  22.89,   7.24
12/16/2008 02:46:16, 3830, 709,  68.91,  23.00,   7.26
12/16/2008 02:47:16, 3830, 706,  70.10,  23.39,   7.26
12/16/2008 02:47:16, 3830, 707,  70.23,  23.41,   7.20
12/16/2008 02:47:16, 3830, 708,  68.58,  22.88,   7.24
12/16/2008 02:47:17, 3830, 709,  68.89,  22.99,   7.26
12/16/2008 02:48:17, 3830, 706,  70.10,  23.39,   7.25
12/16/2008 02:48:17, 3830, 707,  70.26,  23.42,   7.20
12/16/2008 02:48:17, 3830, 708,  68.60,  22.88,   7.24
12/16/2008 02:48:17, 3830, 709,  68.92,  23.00,   7.26
12/16/2008 02:49:17, 3830, 706,  70.09,  23.39,   7.25
12/16/2008 02:49:17, 3830, 707,  70.29,  23.43,   7.20
12/16/2008 02:49:17, 3830, 708,  68.57,  22.87,   7.23
12/16/2008 02:49:17, 3830, 709,  68.90,  22.99,   7.26
12/16/2008 02:50:16, 3830, 706,  70.12,  23.40,   7.25
12/16/2008 02:50:16, 3830, 707,  70.32,  23.43,   7.20
12/16/2008 02:50:16, 3830, 708,  68.60,  22.88,   7.23
12/16/2008 02:50:16, 3830, 709,  68.92,  23.00,   7.26
12/16/2008 02:51:16, 3830, 706,  70.14,  23.41,   7.25
12/16/2008 02:51:16, 3830, 707,  70.32,  23.44,   7.20
12/16/2008 02:51:16, 3830, 708,  68.56,  22.87,   7.23
12/16/2008 02:51:16, 3830, 709,  68.91,  23.00,   7.25
12/16/2008 02:52:17, 3830, 706,  70.17,  23.42,   7.25
12/16/2008 02:52:17, 3830, 707,  70.29,  23.42,   7.20
12/16/2008 02:52:17, 3830, 708,  68.60,  22.88,   7.23
12/16/2008 02:52:17, 3830, 709,  68.91,  23.00,   7.25
12/16/2008 02:53:17, 3830, 706,  70.13,  23.40,   7.25
12/16/2008 02:53:17, 3830, 707,  70.28,  23.42,   7.20
12/16/2008 02:53:17, 3830, 708,  68.57,  22.87,   7.23
12/16/2008 02:53:17, 3830, 709,  68.91,  22.99,   7.25
12/16/2008 02:54:16, 3830, 706,  70.16,  23.41,   7.25
12/16/2008 02:54:16, 3830, 707,  70.27,  23.42,   7.19
12/16/2008 02:54:16, 3830, 708,  68.60,  22.88,   7.23
12/16/2008 02:54:16, 3830, 709,  68.93,  23.00,   7.25
12/16/2008 02:55:16, 3830, 706,  70.14,  23.41,   7.25
12/16/2008 02:55:16, 3830, 707,  70.27,  23.42,   7.19
12/16/2008 02:55:16, 3830, 708,  68.56,  22.87,   7.23
12/16/2008 02:55:17, 3830, 709,  68.92,  23.00,   7.25
12/16/2008 02:56:17, 3830, 706,  70.19,  23.42,   7.25
12/16/2008 02:56:17, 3830, 707,  70.27,  23.42,   7.19
12/16/2008 02:56:17, 3830, 708,  68.60,  22.88,   7.23
12/16/2008 02:56:17, 3830, 709,  68.93,  23.00,   7.25
12/16/2008 02:57:17, 3830, 706,  70.18,  23.42,   7.25
12/16/2008 02:57:17, 3830, 707,  70.29,  23.42,   7.19
12/16/2008 02:57:17, 3830, 708,  68.56,  22.87,   7.23
12/16/2008 02:57:17, 3830, 709,  68.91,  23.00,   7.25
12/16/2008 02:58:16, 3830, 706,  70.22,  23.43,   7.25
12/16/2008 02:58:16, 3830, 707,  70.15,  23.38,   7.19
12/16/2008 02:58:16, 3830, 708,  68.59,  22.88,   7.23
12/16/2008 02:58:16, 3830, 709,  68.94,  23.00,   7.25
12/16/2008 02:59:16, 3830, 706,  70.15,  23.41,   7.25
12/16/2008 02:59:16, 3830, 707,  70.18,  23.39,   7.19
12/16/2008 02:59:16, 3830, 708,  68.58,  22.87,   7.23
12/16/2008 02:59:17, 3830, 709,  68.92,  23.00,   7.25
12/16/2008 03:00:17, 3830, 706,  70.16,  23.41,   7.25
12/16/2008 03:00:17, 3830, 707,  70.15,  23.37,   7.19
12/16/2008 03:00:17, 3830, 708,  68.61,  22.88,   7.23
12/16/2008 03:00:17, 3830, 709,  68.94,  23.00,   7.25
12/16/2008 03:01:17, 3830, 706,  70.15,  23.41,   7.25
12/16/2008 03:01:17, 3830, 707,  70.02,  23.33,   7.19
12/16/2008 03:01:17, 3830, 708,  68.58,  22.87,   7.23
12/16/2008 03:01:17, 3830, 709,  68.91,  22.99,   7.25
12/16/2008 03:02:16, 3830, 706,  70.17,  23.41,   7.25
12/16/2008 03:02:16, 3830, 707,  70.02,  23.33,   7.19
12/16/2008 03:02:16, 3830, 708,  68.58,  22.87,   7.23
12/16/2008 03:02:16, 3830, 709,  68.94,  23.00,   7.25
12/16/2008 03:03:17, 3830, 706,  70.09,  23.39,   7.25
12/16/2008 03:03:17, 3830, 707,  70.04,  23.34,   7.19
12/16/2008 03:03:17, 3830, 708,  68.57,  22.87,   7.23
12/16/2008 03:03:17, 3830, 709,  68.92,  23.00,   7.25
12/16/2008 03:04:17, 3830, 706,  70.11,  23.39,   7.25
12/16/2008 03:04:17, 3830, 707,  70.12,  23.37,   7.19
12/16/2008 03:04:17, 3830, 708,  68.59,  22.88,   7.23
12/16/2008 03:04:17, 3830, 709,  68.94,  23.00,   7.25
12/16/2008 03:05:16, 3830, 706,  70.05,  23.37,   7.25
12/16/2008 03:05:16, 3830, 707,  70.20,  23.39,   7.19
12/16/2008 03:05:16, 3830, 708,  68.57,  22.87,   7.23
12/16/2008 03:05:16, 3830, 709,  68.92,  23.00,   7.25
12/16/2008 03:06:17, 3830, 706,  70.09,  23.38,   7.25
12/16/2008 03:06:17, 3830, 707,  70.23,  23.40,   7.19
12/16/2008 03:06:17, 3830, 708,  68.59,  22.88,   7.23
12/16/2008 03:06:17, 3830, 709,  68.95,  23.01,   7.25
12/16/2008 03:07:17, 3830, 706,  70.08,  23.38,   7.25
12/16/2008 03:07:17, 3830, 707,  70.25,  23.41,   7.19
12/16/2008 03:07:17, 3830, 708,  68.57,  22.87,   7.23
12/16/2008 03:07:17, 3830, 709,  68.93,  23.00,   7.25
12/16/2008 03:08:16, 3830, 706,  70.12,  23.39,   7.24
12/16/2008 03:08:16, 3830, 707,  70.25,  23.41,   7.19
12/16/2008 03:08:17, 3830, 708,  68.59,  22.88,   7.23
12/16/2008 03:08:17, 3830, 709,  68.95,  23.01,   7.25
12/16/2008 03:09:17, 3830, 706,  70.16,  23.41,   7.24
12/16/2008 03:09:17, 3830, 707,  70.17,  23.38,   7.19
12/16/2008 03:09:17, 3830, 708,  68.55,  22.86,   7.23
12/16/2008 03:09:17, 3830, 709,  68.93,  23.00,   7.25
12/16/2008 03:10:17, 3830, 706,  70.17,  23.41,   7.24
12/16/2008 03:10:17, 3830, 707,  70.17,  23.38,   7.19
12/16/2008 03:10:17, 3830, 708,  68.58,  22.87,   7.23
12/16/2008 03:10:17, 3830, 709,  68.95,  23.01,   7.25
12/16/2008 03:11:16, 3830, 706,  70.11,  23.39,   7.24
12/16/2008 03:11:16, 3830, 707,  70.14,  23.37,   7.19
12/16/2008 03:11:16, 3830, 708,  68.56,  22.86,   7.23
12/16/2008 03:11:16, 3830, 709,  68.94,  23.00,   7.25
12/16/2008 03:12:17, 3830, 706,  70.08,  23.38,   7.24
12/16/2008 03:12:17, 3830, 707,  70.20,  23.39,   7.19
12/16/2008 03:12:17, 3830, 708,  68.60,  22.88,   7.23
12/16/2008 03:12:17, 3830, 709,  68.96,  23.01,   7.25
12/16/2008 03:13:17, 3830, 706,  70.05,  23.37,   7.24
12/16/2008 03:13:17, 3830, 707,  70.21,  23.39,   7.19
12/16/2008 03:13:17, 3830, 708,  68.55,  22.86,   7.23
12/16/2008 03:13:17, 3830, 709,  68.93,  23.00,   7.25
12/16/2008 03:14:16, 3830, 706,  70.06,  23.37,   7.24
12/16/2008 03:14:16, 3830, 707,  70.31,  23.43,   7.19
12/16/2008 03:14:16, 3830, 708,  68.59,  22.87,   7.22
12/16/2008 03:14:16, 3830, 709,  68.96,  23.01,   7.25
12/16/2008 03:15:17, 3830, 706,  70.02,  23.36,   7.24
12/16/2008 03:15:17, 3830, 707,  70.42,  23.46,   7.19
12/16/2008 03:15:17, 3830, 708,  68.56,  22.86,   7.22
12/16/2008 03:15:17, 3830, 709,  68.94,  23.00,   7.25
12/16/2008 03:16:17, 3830, 706,  70.08,  23.38,   7.24
12/16/2008 03:16:17, 3830, 707,  70.49,  23.48,   7.18
12/16/2008 03:16:17, 3830, 708,  68.59,  22.87,   7.22
12/16/2008 03:16:17, 3830, 709,  68.97,  23.01,   7.24
12/16/2008 03:17:16, 3830, 706,  70.05,  23.37,   7.24
12/16/2008 03:17:16, 3830, 707,  70.49,  23.49,   7.18
12/16/2008 03:17:16, 3830, 708,  68.57,  22.87,   7.22
12/16/2008 03:17:17, 3830, 709,  68.95,  23.01,   7.24
12/16/2008 03:18:17, 3830, 706,  70.08,  23.38,   7.24
12/16/2008 03:18:17, 3830, 707,  70.63,  23.53,   7.18
12/16/2008 03:18:17, 3830, 708,  68.59,  22.87,   7.22
12/16/2008 03:18:17, 3830, 709,  68.97,  23.01,   7.24
12/16/2008 03:19:16, 3830, 706,  70.04,  23.37,   7.24
12/16/2008 03:19:16, 3830, 707,  70.58,  23.52,   7.18
12/16/2008 03:19:16, 3830, 708,  68.55,  22.86,   7.22
12/16/2008 03:19:16, 3830, 709,  68.95,  23.00,   7.24
12/16/2008 03:20:17, 3830, 706,  70.11,  23.39,   7.24
12/16/2008 03:20:17, 3830, 707,  70.58,  23.52,   7.18
12/16/2008 03:20:17, 3830, 708,  68.59,  22.87,   7.22
12/16/2008 03:20:17, 3830, 709,  68.97,  23.01,   7.24
12/16/2008 03:21:17, 3830, 706,  70.08,  23.38,   7.24
12/16/2008 03:21:17, 3830, 707,  70.42,  23.46,   7.18
12/16/2008 03:21:17, 3830, 708,  68.56,  22.86,   7.22
12/16/2008 03:21:17, 3830, 709,  68.96,  23.01,   7.24
12/16/2008 03:22:16, 3830, 706,  70.10,  23.38,   7.24
12/16/2008 03:22:16, 3830, 707,  70.54,  23.50,   7.18
12/16/2008 03:22:17, 3830, 708,  68.59,  22.87,   7.22
12/16/2008 03:22:17, 3830, 709,  68.97,  23.01,   7.24
12/16/2008 03:23:17, 3830, 706,  70.06,  23.37,   7.24
12/16/2008 03:23:17, 3830, 707,  70.57,  23.51,   7.18
12/16/2008 03:23:17, 3830, 708,  68.56,  22.86,   7.22
12/16/2008 03:23:17, 3830, 709,  68.95,  23.00,   7.24
12/16/2008 03:24:16, 3830, 706,  70.11,  23.39,   7.24
12/16/2008 03:24:16, 3830, 707,  70.51,  23.49,   7.18
12/16/2008 03:24:16, 3830, 708,  68.59,  22.87,   7.22
12/16/2008 03:24:16, 3830, 709,  68.98,  23.01,   7.24
12/16/2008 03:25:17, 3830, 706,  70.09,  23.38,   7.24
12/16/2008 03:25:17, 3830, 707,  70.51,  23.49,   7.18
12/16/2008 03:25:17, 3830, 708,  68.57,  22.87,   7.22
12/16/2008 03:25:17, 3830, 709,  68.97,  23.01,   7.24
12/16/2008 03:26:17, 3830, 706,  70.11,  23.39,   7.24
12/16/2008 03:26:17, 3830, 707,  70.51,  23.49,   7.18
12/16/2008 03:26:17, 3830, 708,  68.59,  22.87,   7.22
12/16/2008 03:26:17, 3830, 709,  68.98,  23.01,   7.24
12/16/2008 03:27:16, 3830, 706,  70.06,  23.37,   7.24
12/16/2008 03:27:16, 3830, 707,  70.57,  23.51,   7.18
12/16/2008 03:27:16, 3830, 708,  68.56,  22.86,   7.22
12/16/2008 03:27:16, 3830, 709,  68.96,  23.01,   7.24
12/16/2008 03:28:17, 3830, 706,  70.05,  23.37,   7.24
12/16/2008 03:28:17, 3830, 707,  70.54,  23.50,   7.18
12/16/2008 03:28:17, 3830, 708,  68.58,  22.87,   7.22
12/16/2008 03:28:17, 3830, 709,  68.98,  23.01,   7.24
12/16/2008 03:29:17, 3830, 706,  70.01,  23.36,   7.24
12/16/2008 03:29:17, 3830, 707,  70.55,  23.51,   7.19
12/16/2008 03:29:17, 3830, 708,  68.56,  22.86,   7.23
12/16/2008 03:29:17, 3830, 709,  68.96,  23.01,   7.25
12/16/2008 03:30:16, 3830, 706,  70.08,  23.38,   7.24
12/16/2008 03:30:16, 3830, 707,  70.48,  23.48,   7.19
12/16/2008 03:30:16, 3830, 708,  68.57,  22.87,   7.23
12/16/2008 03:30:16, 3830, 709,  68.98,  23.02,   7.25
12/16/2008 03:31:16, 3830, 706,  70.04,  23.37,   7.24
12/16/2008 03:31:17, 3830, 707,  70.48,  23.48,   7.19
12/16/2008 03:31:17, 3830, 708,  68.56,  22.87,   7.23
12/16/2008 03:31:17, 3830, 709,  68.96,  23.01,   7.25
12/16/2008 03:32:17, 3830, 706,  70.07,  23.38,   7.25
12/16/2008 03:32:17, 3830, 707,  70.45,  23.48,   7.19
12/16/2008 03:32:17, 3830, 708,  68.58,  22.87,   7.23
12/16/2008 03:32:17, 3830, 709,  68.98,  23.02,   7.25
12/16/2008 03:33:17, 3830, 706,  70.08,  23.38,   7.25
12/16/2008 03:33:17, 3830, 707,  70.52,  23.50,   7.19
12/16/2008 03:33:17, 3830, 708,  68.54,  22.86,   7.23
12/16/2008 03:33:17, 3830, 709,  68.95,  23.01,   7.25
12/16/2008 03:34:16, 3830, 706,  70.13,  23.40,   7.25
12/16/2008 03:34:16, 3830, 707,  70.51,  23.50,   7.20
12/16/2008 03:34:16, 3830, 708,  68.56,  22.87,   7.24
12/16/2008 03:34:16, 3830, 709,  68.96,  23.02,   7.26
12/16/2008 03:35:17, 3830, 706,  70.07,  23.38,   7.26
12/16/2008 03:35:17, 3830, 707,  70.48,  23.49,   7.20
12/16/2008 03:35:17, 3830, 708,  68.53,  22.86,   7.24
12/16/2008 03:35:17, 3830, 709,  68.94,  23.01,   7.26
12/16/2008 03:36:17, 3830, 706,  70.09,  23.39,   7.26
12/16/2008 03:36:17, 3830, 707,  70.41,  23.47,   7.20
12/16/2008 03:36:17, 3830, 708,  68.57,  22.87,   7.24
12/16/2008 03:36:17, 3830, 709,  68.96,  23.02,   7.26
12/16/2008 03:37:16, 3830, 706,  70.06,  23.38,   7.26
12/16/2008 03:37:16, 3830, 707,  70.70,  23.57,   7.20
12/16/2008 03:37:16, 3830, 708,  68.54,  22.87,   7.24
12/16/2008 03:37:16, 3830, 709,  68.95,  23.02,   7.26
12/16/2008 03:38:17, 3830, 706,  70.07,  23.39,   7.26
12/16/2008 03:38:17, 3830, 707,  70.67,  23.56,   7.21
12/16/2008 03:38:17, 3830, 708,  68.55,  22.87,   7.25
12/16/2008 03:38:17, 3830, 709,  68.96,  23.02,   7.27
12/16/2008 03:39:17, 3830, 706,  70.03,  23.38,   7.26
12/16/2008 03:39:17, 3830, 707,  70.68,  23.56,   7.21
12/16/2008 03:39:17, 3830, 708,  68.53,  22.86,   7.25
12/16/2008 03:39:17, 3830, 709,  68.94,  23.02,   7.27
12/16/2008 03:40:16, 3830, 706,  70.02,  23.37,   7.27
12/16/2008 03:40:16, 3830, 707,  70.64,  23.55,   7.21
12/16/2008 03:40:16, 3830, 708,  68.55,  22.87,   7.25
12/16/2008 03:40:16, 3830, 709,  68.96,  23.02,   7.27
12/16/2008 03:41:16, 3830, 706,  69.98,  23.36,   7.27
12/16/2008 03:41:16, 3830, 707,  70.60,  23.54,   7.21
12/16/2008 03:41:16, 3830, 708,  68.51,  22.86,   7.25
12/16/2008 03:41:17, 3830, 709,  68.95,  23.02,   7.27
12/16/2008 03:42:17, 3830, 706,  70.01,  23.37,   7.27
12/16/2008 03:42:17, 3830, 707,  70.56,  23.52,   7.21
12/16/2008 03:42:17, 3830, 708,  68.55,  22.88,   7.25
12/16/2008 03:42:17, 3830, 709,  68.96,  23.02,   7.28
12/16/2008 03:43:17, 3830, 706,  70.03,  23.38,   7.27
12/16/2008 03:43:17, 3830, 707,  70.56,  23.52,   7.21
12/16/2008 03:43:17, 3830, 708,  68.51,  22.87,   7.26
12/16/2008 03:43:17, 3830, 709,  68.94,  23.02,   7.28
12/16/2008 03:44:16, 3830, 706,  70.05,  23.39,   7.27
12/16/2008 03:44:16, 3830, 707,  70.48,  23.50,   7.22
12/16/2008 03:44:16, 3830, 708,  68.53,  22.87,   7.26
12/16/2008 03:44:16, 3830, 709,  68.96,  23.02,   7.28
12/16/2008 03:45:16, 3830, 706,  69.96,  23.36,   7.27
12/16/2008 03:45:17, 3830, 707,  70.46,  23.49,   7.22
12/16/2008 03:45:17, 3830, 708,  68.52,  22.87,   7.26
12/16/2008 03:45:17, 3830, 709,  68.94,  23.02,   7.28
12/16/2008 03:46:17, 3830, 706,  70.04,  23.39,   7.28
12/16/2008 03:46:17, 3830, 707,  70.37,  23.46,   7.22
12/16/2008 03:46:17, 3830, 708,  68.55,  22.88,   7.26
12/16/2008 03:46:17, 3830, 709,  68.97,  23.03,   7.28
12/16/2008 03:47:16, 3830, 706,  70.04,  23.38,   7.28
12/16/2008 03:47:16, 3830, 707,  70.36,  23.46,   7.22
12/16/2008 03:47:16, 3830, 708,  68.52,  22.87,   7.26
12/16/2008 03:47:16, 3830, 709,  68.94,  23.02,   7.28
12/16/2008 03:48:17, 3830, 706,  70.04,  23.39,   7.28
12/16/2008 03:48:17, 3830, 707,  70.35,  23.46,   7.22
12/16/2008 03:48:17, 3830, 708,  68.54,  22.88,   7.26
12/16/2008 03:48:17, 3830, 709,  68.95,  23.03,   7.28
12/16/2008 03:49:17, 3830, 706,  69.98,  23.37,   7.28
12/16/2008 03:49:17, 3830, 707,  70.38,  23.47,   7.22
12/16/2008 03:49:17, 3830, 708,  68.52,  22.87,   7.26
12/16/2008 03:49:17, 3830, 709,  68.94,  23.02,   7.28
12/16/2008 03:50:16, 3830, 706,  70.02,  23.38,   7.28
12/16/2008 03:50:16, 3830, 707,  70.38,  23.47,   7.22
12/16/2008 03:50:16, 3830, 708,  68.54,  22.88,   7.26
12/16/2008 03:50:17, 3830, 709,  68.97,  23.03,   7.28
12/16/2008 03:51:17, 3830, 706,  70.01,  23.38,   7.28
12/16/2008 03:51:17, 3830, 707,  70.41,  23.48,   7.22
12/16/2008 03:51:17, 3830, 708,  68.53,  22.88,   7.26
12/16/2008 03:51:17, 3830, 709,  68.95,  23.03,   7.28
12/16/2008 03:52:17, 3830, 706,  70.04,  23.39,   7.28
12/16/2008 03:52:17, 3830, 707,  70.37,  23.47,   7.22
12/16/2008 03:52:17, 3830, 708,  68.55,  22.88,   7.27
12/16/2008 03:52:17, 3830, 709,  68.97,  23.03,   7.29
12/16/2008 03:53:18, 3830, 706,  70.07,  23.40,   7.28
12/16/2008 03:53:18, 3830, 707,  70.37,  23.47,   7.23
12/16/2008 03:53:18, 3830, 708,  68.54,  22.88,   7.27
12/16/2008 03:53:18, 3830, 709,  68.95,  23.03,   7.29
12/16/2008 03:54:16, 3830, 706,  70.07,  23.40,   7.28
12/16/2008 03:54:16, 3830, 707,  70.35,  23.46,   7.23
12/16/2008 03:54:16, 3830, 708,  68.54,  22.88,   7.27
12/16/2008 03:54:16, 3830, 709,  68.97,  23.03,   7.29
12/16/2008 03:55:17, 3830, 706,  70.03,  23.39,   7.29
12/16/2008 03:55:17, 3830, 707,  70.40,  23.48,   7.23
12/16/2008 03:55:17, 3830, 708,  68.52,  22.87,   7.27
12/16/2008 03:55:17, 3830, 709,  68.94,  23.03,   7.29
12/16/2008 03:56:17, 3830, 706,  70.05,  23.39,   7.29
12/16/2008 03:56:17, 3830, 707,  70.44,  23.49,   7.23
12/16/2008 03:56:17, 3830, 708,  68.53,  22.88,   7.27
12/16/2008 03:56:17, 3830, 709,  68.98,  23.04,   7.29
12/16/2008 03:57:16, 3830, 706,  70.00,  23.38,   7.29
12/16/2008 03:57:16, 3830, 707,  70.44,  23.49,   7.23
12/16/2008 03:57:16, 3830, 708,  68.50,  22.87,   7.27
12/16/2008 03:57:16, 3830, 709,  68.96,  23.03,   7.29
12/16/2008 03:58:17, 3830, 706,  70.02,  23.38,   7.29
12/16/2008 03:58:17, 3830, 707,  70.39,  23.48,   7.23
12/16/2008 03:58:17, 3830, 708,  68.54,  22.88,   7.27
12/16/2008 03:58:17, 3830, 709,  68.98,  23.04,   7.29
12/16/2008 03:59:17, 3830, 706,  70.05,  23.40,   7.29
12/16/2008 03:59:17, 3830, 707,  70.41,  23.49,   7.23
12/16/2008 03:59:17, 3830, 708,  68.50,  22.87,   7.28
12/16/2008 03:59:17, 3830, 709,  68.95,  23.03,   7.30
12/16/2008 04:00:16, 3830, 706,  70.04,  23.39,   7.29
12/16/2008 04:00:16, 3830, 707,  70.50,  23.52,   7.23
12/16/2008 04:00:16, 3830, 708,  68.53,  22.88,   7.28
12/16/2008 04:00:16, 3830, 709,  68.97,  23.04,   7.30
12/16/2008 04:01:17, 3830, 706,  69.98,  23.38,   7.29
12/16/2008 04:01:17, 3830, 707,  70.56,  23.54,   7.24
12/16/2008 04:01:17, 3830, 708,  68.51,  22.88,   7.28
12/16/2008 04:01:17, 3830, 709,  68.95,  23.03,   7.30
12/16/2008 04:02:17, 3830, 706,  70.05,  23.40,   7.30
12/16/2008 04:02:17, 3830, 707,  70.51,  23.52,   7.24
12/16/2008 04:02:17, 3830, 708,  68.53,  22.88,   7.28
12/16/2008 04:02:17, 3830, 709,  68.97,  23.04,   7.30
12/16/2008 04:03:18, 3830, 706,  70.00,  23.38,   7.30
12/16/2008 04:03:18, 3830, 707,  70.41,  23.49,   7.24
12/16/2008 04:03:18, 3830, 708,  68.50,  22.88,   7.28
12/16/2008 04:03:18, 3830, 709,  68.95,  23.04,   7.30
12/16/2008 04:04:16, 3830, 706,  70.01,  23.39,   7.30
12/16/2008 04:04:16, 3830, 707,  70.30,  23.45,   7.24
12/16/2008 04:04:16, 3830, 708,  68.53,  22.89,   7.28
12/16/2008 04:04:16, 3830, 709,  68.98,  23.04,   7.30
12/16/2008 04:05:17, 3830, 706,  70.00,  23.38,   7.30
12/16/2008 04:05:17, 3830, 707,  70.23,  23.43,   7.24
12/16/2008 04:05:17, 3830, 708,  68.50,  22.88,   7.28
12/16/2008 04:05:17, 3830, 709,  68.95,  23.04,   7.30
12/16/2008 04:06:17, 3830, 706,  69.99,  23.38,   7.30
12/16/2008 04:06:17, 3830, 707,  70.19,  23.42,   7.24
12/16/2008 04:06:17, 3830, 708,  68.52,  22.88,   7.29
12/16/2008 04:06:17, 3830, 709,  68.98,  23.04,   7.30
12/16/2008 04:07:16, 3830, 706,  70.00,  23.38,   7.30
12/16/2008 04:07:16, 3830, 707,  70.15,  23.40,   7.24
12/16/2008 04:07:16, 3830, 708,  68.49,  22.87,   7.29
12/16/2008 04:07:16, 3830, 709,  68.95,  23.04,   7.31
12/16/2008 04:08:16, 3830, 706,  70.04,  23.40,   7.30
12/16/2008 04:08:16, 3830, 707,  70.13,  23.40,   7.24
12/16/2008 04:08:16, 3830, 708,  68.53,  22.89,   7.29
12/16/2008 04:08:16, 3830, 709,  68.98,  23.05,   7.31
12/16/2008 04:09:17, 3830, 706,  69.98,  23.38,   7.30
12/16/2008 04:09:17, 3830, 707,  70.17,  23.41,   7.24
12/16/2008 04:09:17, 3830, 708,  68.51,  22.88,   7.29
12/16/2008 04:09:17, 3830, 709,  68.96,  23.04,   7.31
12/16/2008 04:10:17, 3830, 706,  70.01,  23.39,   7.31
12/16/2008 04:10:17, 3830, 707,  70.28,  23.45,   7.25
12/16/2008 04:10:17, 3830, 708,  68.54,  22.89,   7.29
12/16/2008 04:10:17, 3830, 709,  68.99,  23.05,   7.31
12/16/2008 04:11:16, 3830, 706,  69.99,  23.38,   7.31
12/16/2008 04:11:16, 3830, 707,  70.31,  23.46,   7.25
12/16/2008 04:11:16, 3830, 708,  68.50,  22.88,   7.29
12/16/2008 04:11:16, 3830, 709,  68.96,  23.04,   7.31
12/16/2008 04:12:16, 3830, 706,  70.02,  23.40,   7.31
12/16/2008 04:12:16, 3830, 707,  70.27,  23.45,   7.25
12/16/2008 04:12:16, 3830, 708,  68.53,  22.89,   7.29
12/16/2008 04:12:17, 3830, 709,  68.99,  23.05,   7.31
12/16/2008 04:13:17, 3830, 706,  69.98,  23.38,   7.31
12/16/2008 04:13:17, 3830, 707,  70.23,  23.43,   7.25
12/16/2008 04:13:17, 3830, 708,  68.50,  22.88,   7.29
12/16/2008 04:13:17, 3830, 709,  68.97,  23.05,   7.31
12/16/2008 04:14:17, 3830, 706,  70.05,  23.41,   7.31
12/16/2008 04:14:17, 3830, 707,  70.19,  23.42,   7.25
12/16/2008 04:14:17, 3830, 708,  68.52,  22.89,   7.29
12/16/2008 04:14:17, 3830, 709,  68.98,  23.05,   7.31
12/16/2008 04:15:16, 3830, 706,  70.01,  23.39,   7.31
12/16/2008 04:15:16, 3830, 707,  70.17,  23.41,   7.25
12/16/2008 04:15:16, 3830, 708,  68.49,  22.88,   7.30
12/16/2008 04:15:16, 3830, 709,  68.97,  23.05,   7.32
12/16/2008 04:16:16, 3830, 706,  70.05,  23.41,   7.31
12/16/2008 04:16:17, 3830, 707,  70.14,  23.41,   7.25
12/16/2008 04:16:17, 3830, 708,  68.52,  22.89,   7.30
12/16/2008 04:16:17, 3830, 709,  68.99,  23.05,   7.32
12/16/2008 04:17:17, 3830, 706,  70.03,  23.40,   7.31
12/16/2008 04:17:17, 3830, 707,  70.18,  23.42,   7.25
12/16/2008 04:17:17, 3830, 708,  68.49,  22.88,   7.30
12/16/2008 04:17:17, 3830, 709,  68.97,  23.05,   7.32
12/16/2008 04:18:16, 3830, 706,  70.06,  23.41,   7.31
12/16/2008 04:18:16, 3830, 707,  70.20,  23.43,   7.25
12/16/2008 04:18:16, 3830, 708,  68.52,  22.89,   7.30
12/16/2008 04:18:16, 3830, 709,  68.99,  23.06,   7.32
12/16/2008 04:19:17, 3830, 706,  70.05,  23.41,   7.32
12/16/2008 04:19:17, 3830, 707,  70.18,  23.42,   7.25
12/16/2008 04:19:17, 3830, 708,  68.48,  22.88,   7.30
12/16/2008 04:19:17, 3830, 709,  68.97,  23.05,   7.32
12/16/2008 04:20:17, 3830, 706,  70.07,  23.42,   7.32
12/16/2008 04:20:17, 3830, 707,  70.13,  23.40,   7.26
12/16/2008 04:20:17, 3830, 708,  68.52,  22.89,   7.30
12/16/2008 04:20:17, 3830, 709,  68.99,  23.06,   7.32
12/16/2008 04:21:16, 3830, 706,  69.97,  23.38,   7.32
12/16/2008 04:21:16, 3830, 707,  70.12,  23.40,   7.26
12/16/2008 04:21:16, 3830, 708,  68.50,  22.88,   7.30
12/16/2008 04:21:16, 3830, 709,  68.98,  23.06,   7.32
12/16/2008 04:22:17, 3830, 706,  69.98,  23.39,   7.32
12/16/2008 04:22:17, 3830, 707,  70.09,  23.39,   7.26
12/16/2008 04:22:17, 3830, 708,  68.53,  22.89,   7.30
12/16/2008 04:22:17, 3830, 709,  68.99,  23.06,   7.32
12/16/2008 04:23:17, 3830, 706,  69.97,  23.38,   7.32
12/16/2008 04:23:17, 3830, 707,  70.12,  23.40,   7.26
12/16/2008 04:23:17, 3830, 708,  68.49,  22.88,   7.30
12/16/2008 04:23:17, 3830, 709,  68.98,  23.06,   7.32
12/16/2008 04:24:16, 3830, 706,  69.99,  23.39,   7.32
12/16/2008 04:24:16, 3830, 707,  70.12,  23.40,   7.26
12/16/2008 04:24:16, 3830, 708,  68.53,  22.90,   7.30
12/16/2008 04:24:16, 3830, 709,  69.00,  23.06,   7.32
12/16/2008 04:25:17, 3830, 706,  69.95,  23.38,   7.32
12/16/2008 04:25:17, 3830, 707,  70.15,  23.41,   7.26
12/16/2008 04:25:17, 3830, 708,  68.51,  22.89,   7.31
12/16/2008 04:25:17, 3830, 709,  68.98,  23.06,   7.33
12/16/2008 04:26:17, 3830, 706,  70.00,  23.40,   7.32
12/16/2008 04:26:17, 3830, 707,  70.17,  23.42,   7.26
12/16/2008 04:26:17, 3830, 708,  68.52,  22.89,   7.31
12/16/2008 04:26:17, 3830, 709,  69.00,  23.06,   7.33
12/16/2008 04:27:16, 3830, 706,  69.96,  23.38,   7.32
12/16/2008 04:27:16, 3830, 707,  70.21,  23.44,   7.26
12/16/2008 04:27:16, 3830, 708,  68.51,  22.89,   7.31
12/16/2008 04:27:16, 3830, 709,  68.98,  23.06,   7.33
12/16/2008 04:28:17, 3830, 706,  70.00,  23.40,   7.32
12/16/2008 04:28:17, 3830, 707,  70.27,  23.46,   7.26
12/16/2008 04:28:17, 3830, 708,  68.54,  22.90,   7.31
12/16/2008 04:28:17, 3830, 709,  69.01,  23.07,   7.33
12/16/2008 04:29:17, 3830, 706,  70.01,  23.40,   7.33
12/16/2008 04:29:17, 3830, 707,  70.27,  23.46,   7.26
12/16/2008 04:29:17, 3830, 708,  68.50,  22.89,   7.31
12/16/2008 04:29:17, 3830, 709,  68.99,  23.06,   7.33
12/16/2008 04:30:16, 3830, 706,  70.05,  23.42,   7.33
12/16/2008 04:30:16, 3830, 707,  70.25,  23.45,   7.27
12/16/2008 04:30:16, 3830, 708,  68.53,  22.90,   7.31
12/16/2008 04:30:16, 3830, 709,  69.01,  23.07,   7.33
12/16/2008 04:31:16, 3830, 706,  69.97,  23.39,   7.33
12/16/2008 04:31:16, 3830, 707,  70.22,  23.44,   7.27
12/16/2008 04:31:16, 3830, 708,  68.50,  22.89,   7.31
12/16/2008 04:31:16, 3830, 709,  68.99,  23.06,   7.33
12/16/2008 04:32:17, 3830, 706,  70.02,  23.41,   7.33
12/16/2008 04:32:17, 3830, 707,  70.27,  23.46,   7.27
12/16/2008 04:32:17, 3830, 708,  68.52,  22.90,   7.31
12/16/2008 04:32:17, 3830, 709,  69.02,  23.07,   7.33
12/16/2008 04:33:17, 3830, 706,  69.96,  23.39,   7.33
12/16/2008 04:33:17, 3830, 707,  70.30,  23.47,   7.27
12/16/2008 04:33:17, 3830, 708,  68.50,  22.89,   7.31
12/16/2008 04:33:17, 3830, 709,  68.99,  23.07,   7.33
12/16/2008 04:34:16, 3830, 706,  70.03,  23.41,   7.33
12/16/2008 04:34:16, 3830, 707,  70.41,  23.50,   7.27
12/16/2008 04:34:16, 3830, 708,  68.53,  22.90,   7.31
12/16/2008 04:34:16, 3830, 709,  69.01,  23.07,   7.33
12/16/2008 04:35:16, 3830, 706,  69.98,  23.39,   7.33
12/16/2008 04:35:16, 3830, 707,  70.43,  23.51,   7.27
12/16/2008 04:35:16, 3830, 708,  68.49,  22.89,   7.31
12/16/2008 04:35:17, 3830, 709,  68.99,  23.07,   7.33
12/16/2008 04:36:17, 3830, 706,  69.97,  23.39,   7.33
12/16/2008 04:36:17, 3830, 707,  70.44,  23.52,   7.27
12/16/2008 04:36:17, 3830, 708,  68.52,  22.90,   7.32
12/16/2008 04:36:17, 3830, 709,  69.02,  23.07,   7.34
12/16/2008 04:37:17, 3830, 706,  69.98,  23.39,   7.33
12/16/2008 04:37:17, 3830, 707,  70.45,  23.52,   7.27
12/16/2008 04:37:17, 3830, 708,  68.49,  22.89,   7.32
12/16/2008 04:37:17, 3830, 709,  69.00,  23.07,   7.34
12/16/2008 04:38:16, 3830, 706,  70.01,  23.41,   7.33
12/16/2008 04:38:16, 3830, 707,  70.41,  23.51,   7.27
12/16/2008 04:38:16, 3830, 708,  68.51,  22.90,   7.32
12/16/2008 04:38:16, 3830, 709,  69.01,  23.07,   7.34
12/16/2008 04:39:16, 3830, 706,  69.97,  23.39,   7.34
12/16/2008 04:39:16, 3830, 707,  70.44,  23.52,   7.28
12/16/2008 04:39:16, 3830, 708,  68.48,  22.89,   7.32
12/16/2008 04:39:17, 3830, 709,  69.00,  23.07,   7.34
12/16/2008 04:40:17, 3830, 706,  70.03,  23.41,   7.34
12/16/2008 04:40:17, 3830, 707,  70.41,  23.51,   7.28
12/16/2008 04:40:17, 3830, 708,  68.52,  22.90,   7.32
12/16/2008 04:40:17, 3830, 709,  69.02,  23.08,   7.34
12/16/2008 04:41:17, 3830, 706,  70.00,  23.40,   7.34
12/16/2008 04:41:17, 3830, 707,  70.40,  23.51,   7.28
12/16/2008 04:41:17, 3830, 708,  68.48,  22.89,   7.32
12/16/2008 04:41:17, 3830, 709,  69.01,  23.07,   7.34
12/16/2008 04:42:16, 3830, 706,  70.05,  23.42,   7.34
12/16/2008 04:42:16, 3830, 707,  70.38,  23.50,   7.28
12/16/2008 04:42:16, 3830, 708,  68.52,  22.90,   7.32
12/16/2008 04:42:16, 3830, 709,  69.02,  23.08,   7.34
12/16/2008 04:43:17, 3830, 706,  69.99,  23.40,   7.34
12/16/2008 04:43:17, 3830, 707,  70.39,  23.50,   7.28
12/16/2008 04:43:17, 3830, 708,  68.49,  22.89,   7.32
12/16/2008 04:43:17, 3830, 709,  69.00,  23.07,   7.34
12/16/2008 04:44:17, 3830, 706,  70.01,  23.41,   7.34
12/16/2008 04:44:17, 3830, 707,  70.33,  23.48,   7.28
12/16/2008 04:44:17, 3830, 708,  68.52,  22.90,   7.33
12/16/2008 04:44:17, 3830, 709,  69.03,  23.08,   7.35
12/16/2008 04:45:16, 3830, 706,  69.99,  23.40,   7.34
12/16/2008 04:45:16, 3830, 707,  70.42,  23.52,   7.28
12/16/2008 04:45:16, 3830, 708,  68.50,  22.90,   7.33
12/16/2008 04:45:16, 3830, 709,  69.01,  23.08,   7.35
12/16/2008 04:46:17, 3830, 706,  70.06,  23.43,   7.34
12/16/2008 04:46:17, 3830, 707,  70.56,  23.56,   7.28
12/16/2008 04:46:17, 3830, 708,  68.52,  22.90,   7.33
12/16/2008 04:46:17, 3830, 709,  69.03,  23.08,   7.35
12/16/2008 04:47:17, 3830, 706,  69.97,  23.40,   7.34
12/16/2008 04:47:17, 3830, 707,  70.35,  23.49,   7.28
12/16/2008 04:47:17, 3830, 708,  68.50,  22.90,   7.33
12/16/2008 04:47:17, 3830, 709,  69.01,  23.08,   7.35
12/16/2008 04:48:16, 3830, 706,  70.00,  23.41,   7.35
12/16/2008 04:48:16, 3830, 707,  69.76,  23.29,   7.29
12/16/2008 04:48:16, 3830, 708,  68.52,  22.91,   7.33
12/16/2008 04:48:16, 3830, 709,  69.03,  23.09,   7.35
12/16/2008 04:49:17, 3830, 706,  69.91,  23.38,   7.35
12/16/2008 04:49:17, 3830, 707,  69.47,  23.20,   7.29
12/16/2008 04:49:17, 3830, 708,  68.49,  22.90,   7.33
12/16/2008 04:49:17, 3830, 709,  69.01,  23.08,   7.35
12/16/2008 04:50:17, 3830, 706,  69.93,  23.39,   7.35
12/16/2008 04:50:17, 3830, 707,  69.36,  23.16,   7.29
12/16/2008 04:50:17, 3830, 708,  68.51,  22.90,   7.33
12/16/2008 04:50:17, 3830, 709,  69.04,  23.09,   7.35
12/16/2008 04:51:16, 3830, 706,  69.90,  23.38,   7.35
12/16/2008 04:51:16, 3830, 707,  69.46,  23.20,   7.29
12/16/2008 04:51:16, 3830, 708,  68.49,  22.90,   7.33
12/16/2008 04:51:16, 3830, 709,  69.02,  23.08,   7.35
12/16/2008 04:52:16, 3830, 706,  69.96,  23.40,   7.35
12/16/2008 04:52:16, 3830, 707,  69.60,  23.24,   7.29
12/16/2008 04:52:16, 3830, 708,  68.51,  22.91,   7.33
12/16/2008 04:52:16, 3830, 709,  69.04,  23.09,   7.35
12/16/2008 04:53:17, 3830, 706,  69.99,  23.41,   7.35
12/16/2008 04:53:17, 3830, 707,  69.75,  23.29,   7.29
12/16/2008 04:53:17, 3830, 708,  68.52,  22.91,   7.34
12/16/2008 04:53:17, 3830, 709,  69.01,  23.08,   7.35
12/16/2008 04:54:16, 3830, 706,  70.02,  23.42,   7.35
12/16/2008 04:54:16, 3830, 707,  69.78,  23.31,   7.29
12/16/2008 04:54:16, 3830, 708,  68.54,  22.91,   7.34
12/16/2008 04:54:16, 3830, 709,  69.04,  23.09,   7.35
12/16/2008 04:55:17, 3830, 706,  70.04,  23.42,   7.35
12/16/2008 04:55:17, 3830, 707,  69.79,  23.31,   7.29
12/16/2008 04:55:17, 3830, 708,  68.50,  22.90,   7.34
12/16/2008 04:55:17, 3830, 709,  69.02,  23.09,   7.36
12/16/2008 04:56:17, 3830, 706,  70.06,  23.43,   7.35
12/16/2008 04:56:17, 3830, 707,  69.92,  23.35,   7.29
12/16/2008 04:56:17, 3830, 708,  68.52,  22.91,   7.34
12/16/2008 04:56:17, 3830, 709,  69.04,  23.09,   7.36
12/16/2008 04:57:16, 3830, 706,  69.99,  23.41,   7.35
12/16/2008 04:57:16, 3830, 707,  70.01,  23.38,   7.29
12/16/2008 04:57:16, 3830, 708,  68.49,  22.90,   7.34
12/16/2008 04:57:17, 3830, 709,  69.03,  23.09,   7.36
12/16/2008 04:58:17, 3830, 706,  70.00,  23.41,   7.35
12/16/2008 04:58:17, 3830, 707,  70.09,  23.41,   7.29
12/16/2008 04:58:17, 3830, 708,  68.53,  22.91,   7.34
12/16/2008 04:58:17, 3830, 709,  69.05,  23.10,   7.36
12/16/2008 04:59:17, 3830, 706,  69.93,  23.39,   7.35
12/16/2008 04:59:17, 3830, 707,  70.21,  23.45,   7.29
12/16/2008 04:59:17, 3830, 708,  68.50,  22.90,   7.34
12/16/2008 04:59:17, 3830, 709,  69.02,  23.09,   7.36
12/16/2008 05:00:16, 3830, 706,  69.94,  23.39,   7.35
12/16/2008 05:00:16, 3830, 707,  70.25,  23.46,   7.29
12/16/2008 05:00:16, 3830, 708,  68.53,  22.91,   7.34
12/16/2008 05:00:16, 3830, 709,  69.05,  23.10,   7.36
12/16/2008 05:01:17, 3830, 706,  69.92,  23.39,   7.35
12/16/2008 05:01:17, 3830, 707,  70.32,  23.49,   7.29
12/16/2008 05:01:17, 3830, 708,  68.51,  22.91,   7.34
12/16/2008 05:01:17, 3830, 709,  69.03,  23.09,   7.36
12/16/2008 05:02:17, 3830, 706,  69.94,  23.39,   7.35
12/16/2008 05:02:17, 3830, 707,  70.30,  23.48,   7.30
12/16/2008 05:02:17, 3830, 708,  68.53,  22.92,   7.34
12/16/2008 05:02:17, 3830, 709,  69.05,  23.10,   7.36
12/16/2008 05:03:17, 3830, 706,  69.91,  23.38,   7.36
12/16/2008 05:03:17, 3830, 707,  70.37,  23.51,   7.30
12/16/2008 05:03:17, 3830, 708,  68.50,  22.90,   7.34
12/16/2008 05:03:17, 3830, 709,  69.04,  23.10,   7.36
12/16/2008 05:04:16, 3830, 706,  69.96,  23.40,   7.36
12/16/2008 05:04:16, 3830, 707,  70.40,  23.52,   7.30
12/16/2008 05:04:16, 3830, 708,  68.52,  22.91,   7.34
12/16/2008 05:04:16, 3830, 709,  69.05,  23.10,   7.36
12/16/2008 05:05:17, 3830, 706,  69.92,  23.39,   7.36
12/16/2008 05:05:17, 3830, 707,  70.46,  23.54,   7.30
12/16/2008 05:05:17, 3830, 708,  68.53,  22.92,   7.34
12/16/2008 05:05:17, 3830, 709,  69.04,  23.10,   7.36
12/16/2008 05:06:17, 3830, 706,  69.96,  23.40,   7.36
12/16/2008 05:06:17, 3830, 707,  70.46,  23.54,   7.30
12/16/2008 05:06:17, 3830, 708,  68.53,  22.92,   7.35
12/16/2008 05:06:17, 3830, 709,  69.06,  23.10,   7.36
12/16/2008 05:07:16, 3830, 706,  69.96,  23.40,   7.36
12/16/2008 05:07:16, 3830, 707,  70.52,  23.56,   7.30
12/16/2008 05:07:16, 3830, 708,  68.50,  22.91,   7.35
12/16/2008 05:07:16, 3830, 709,  69.04,  23.10,   7.37
12/16/2008 05:08:17, 3830, 706,  69.97,  23.41,   7.36
12/16/2008 05:08:17, 3830, 707,  70.51,  23.56,   7.30
12/16/2008 05:08:17, 3830, 708,  68.53,  22.92,   7.35
12/16/2008 05:08:17, 3830, 709,  69.06,  23.11,   7.37
12/16/2008 05:09:17, 3830, 706,  69.94,  23.40,   7.36
12/16/2008 05:09:17, 3830, 707,  70.46,  23.54,   7.31
12/16/2008 05:09:17, 3830, 708,  68.51,  22.91,   7.35
12/16/2008 05:09:17, 3830, 709,  69.04,  23.10,   7.37
12/16/2008 05:10:16, 3830, 706,  69.98,  23.41,   7.36
12/16/2008 05:10:16, 3830, 707,  70.39,  23.52,   7.31
12/16/2008 05:10:16, 3830, 708,  68.53,  22.92,   7.35
12/16/2008 05:10:17, 3830, 709,  69.06,  23.11,   7.37
12/16/2008 05:11:17, 3830, 706,  69.91,  23.39,   7.37
12/16/2008 05:11:17, 3830, 707,  70.44,  23.54,   7.31
12/16/2008 05:11:17, 3830, 708,  68.51,  22.91,   7.35
12/16/2008 05:11:17, 3830, 709,  69.05,  23.10,   7.37
12/16/2008 05:12:17, 3830, 706,  69.93,  23.40,   7.37
12/16/2008 05:12:17, 3830, 707,  70.47,  23.55,   7.31
12/16/2008 05:12:17, 3830, 708,  68.53,  22.92,   7.36
12/16/2008 05:12:17, 3830, 709,  69.07,  23.11,   7.37
12/16/2008 05:13:18, 3830, 706,  69.95,  23.41,   7.37
12/16/2008 05:13:18, 3830, 707,  70.42,  23.53,   7.31
12/16/2008 05:13:18, 3830, 708,  68.50,  22.92,   7.36
12/16/2008 05:13:18, 3830, 709,  69.06,  23.11,   7.37
12/16/2008 05:14:16, 3830, 706,  69.95,  23.40,   7.37
12/16/2008 05:14:16, 3830, 707,  70.33,  23.50,   7.31
12/16/2008 05:14:16, 3830, 708,  68.53,  22.92,   7.36
12/16/2008 05:14:16, 3830, 709,  69.07,  23.11,   7.38
12/16/2008 05:15:16, 3830, 706,  69.90,  23.39,   7.37
12/16/2008 05:15:17, 3830, 707,  70.35,  23.51,   7.32
12/16/2008 05:15:17, 3830, 708,  68.50,  22.91,   7.36
12/16/2008 05:15:17, 3830, 709,  69.06,  23.11,   7.38
12/16/2008 05:16:17, 3830, 706,  69.94,  23.41,   7.38
12/16/2008 05:16:17, 3830, 707,  70.37,  23.52,   7.32
12/16/2008 05:16:17, 3830, 708,  68.53,  22.93,   7.36
12/16/2008 05:16:17, 3830, 709,  69.07,  23.12,   7.38
12/16/2008 05:17:16, 3830, 706,  69.99,  23.42,   7.38
12/16/2008 05:17:16, 3830, 707,  70.38,  23.52,   7.32
12/16/2008 05:17:16, 3830, 708,  68.51,  22.92,   7.37
12/16/2008 05:17:16, 3830, 709,  69.06,  23.11,   7.38
12/16/2008 05:18:17, 3830, 706,  69.99,  23.43,   7.38
12/16/2008 05:18:17, 3830, 707,  70.34,  23.51,   7.32
12/16/2008 05:18:17, 3830, 708,  68.52,  22.93,   7.37
12/16/2008 05:18:17, 3830, 709,  69.07,  23.12,   7.38
12/16/2008 05:19:17, 3830, 706,  69.95,  23.41,   7.38
12/16/2008 05:19:17, 3830, 707,  70.30,  23.50,   7.33
12/16/2008 05:19:17, 3830, 708,  68.48,  22.91,   7.37
12/16/2008 05:19:17, 3830, 709,  69.05,  23.11,   7.39
12/16/2008 05:20:16, 3830, 706,  69.98,  23.42,   7.39
12/16/2008 05:20:16, 3830, 707,  70.20,  23.47,   7.33
12/16/2008 05:20:16, 3830, 708,  68.50,  22.92,   7.37
12/16/2008 05:20:17, 3830, 709,  69.07,  23.12,   7.39
12/16/2008 05:21:17, 3830, 706,  69.92,  23.41,   7.39
12/16/2008 05:21:17, 3830, 707,  70.18,  23.46,   7.33
12/16/2008 05:21:17, 3830, 708,  68.48,  22.92,   7.38
12/16/2008 05:21:17, 3830, 709,  69.04,  23.11,   7.39
12/16/2008 05:22:17, 3830, 706,  69.94,  23.41,   7.39
12/16/2008 05:22:17, 3830, 707,  70.15,  23.45,   7.33
12/16/2008 05:22:17, 3830, 708,  68.51,  22.93,   7.38
12/16/2008 05:22:17, 3830, 709,  69.06,  23.12,   7.40
12/16/2008 05:23:16, 3830, 706,  69.91,  23.40,   7.39
12/16/2008 05:23:16, 3830, 707,  70.13,  23.45,   7.34
12/16/2008 05:23:16, 3830, 708,  68.48,  22.92,   7.38
12/16/2008 05:23:16, 3830, 709,  69.04,  23.12,   7.40
12/16/2008 05:24:17, 3830, 706,  69.93,  23.41,   7.40
12/16/2008 05:24:17, 3830, 707,  70.08,  23.43,   7.34
12/16/2008 05:24:17, 3830, 708,  68.50,  22.93,   7.39
12/16/2008 05:24:17, 3830, 709,  69.06,  23.12,   7.40
12/16/2008 05:25:17, 3830, 706,  69.90,  23.40,   7.40
12/16/2008 05:25:17, 3830, 707,  70.08,  23.43,   7.34
12/16/2008 05:25:17, 3830, 708,  68.48,  22.92,   7.39
12/16/2008 05:25:17, 3830, 709,  69.04,  23.12,   7.41
12/16/2008 05:26:16, 3830, 706,  69.94,  23.42,   7.40
12/16/2008 05:26:16, 3830, 707,  70.06,  23.43,   7.35
12/16/2008 05:26:16, 3830, 708,  68.50,  22.93,   7.39
12/16/2008 05:26:16, 3830, 709,  69.06,  23.13,   7.41
12/16/2008 05:27:17, 3830, 706,  69.89,  23.40,   7.40
12/16/2008 05:27:17, 3830, 707,  70.08,  23.44,   7.35
12/16/2008 05:27:17, 3830, 708,  68.47,  22.92,   7.39
12/16/2008 05:27:17, 3830, 709,  69.04,  23.12,   7.41
12/16/2008 05:28:17, 3830, 706,  69.92,  23.41,   7.41
12/16/2008 05:28:17, 3830, 707,  70.08,  23.44,   7.35
12/16/2008 05:28:17, 3830, 708,  68.49,  22.93,   7.40
12/16/2008 05:28:17, 3830, 709,  69.05,  23.13,   7.41
12/16/2008 05:29:16, 3830, 706,  69.86,  23.40,   7.41
12/16/2008 05:29:16, 3830, 707,  70.12,  23.45,   7.35
12/16/2008 05:29:16, 3830, 708,  68.48,  22.93,   7.40
12/16/2008 05:29:16, 3830, 709,  69.03,  23.12,   7.42
12/16/2008 05:30:16, 3830, 706,  69.91,  23.41,   7.41
12/16/2008 05:30:16, 3830, 707,  70.13,  23.46,   7.35
12/16/2008 05:30:17, 3830, 708,  68.48,  22.93,   7.40
12/16/2008 05:30:17, 3830, 709,  69.06,  23.13,   7.42
12/16/2008 05:31:17, 3830, 706,  69.86,  23.40,   7.41
12/16/2008 05:31:17, 3830, 707,  70.16,  23.47,   7.36
12/16/2008 05:31:17, 3830, 708,  68.45,  22.92,   7.40
12/16/2008 05:31:17, 3830, 709,  69.04,  23.13,   7.42
12/16/2008 05:32:16, 3830, 706,  69.89,  23.41,   7.41
12/16/2008 05:32:16, 3830, 707,  70.12,  23.45,   7.36
12/16/2008 05:32:16, 3830, 708,  68.49,  22.93,   7.40
12/16/2008 05:32:16, 3830, 709,  69.05,  23.13,   7.42
12/16/2008 05:33:17, 3830, 706,  69.86,  23.40,   7.41
12/16/2008 05:33:17, 3830, 707,  70.13,  23.46,   7.36
12/16/2008 05:33:17, 3830, 708,  68.47,  22.93,   7.40
12/16/2008 05:33:17, 3830, 709,  69.03,  23.13,   7.42
12/16/2008 05:34:17, 3830, 706,  69.89,  23.41,   7.41
12/16/2008 05:34:17, 3830, 707,  70.18,  23.48,   7.36
12/16/2008 05:34:17, 3830, 708,  68.49,  22.93,   7.40
12/16/2008 05:34:17, 3830, 709,  69.05,  23.13,   7.42
12/16/2008 05:35:16, 3830, 706,  69.88,  23.41,   7.41
12/16/2008 05:35:16, 3830, 707,  70.23,  23.49,   7.36
12/16/2008 05:35:16, 3830, 708,  68.46,  22.92,   7.40
12/16/2008 05:35:17, 3830, 709,  69.04,  23.13,   7.42
12/16/2008 05:36:17, 3830, 706,  69.91,  23.42,   7.41
12/16/2008 05:36:17, 3830, 707,  70.33,  23.53,   7.36
12/16/2008 05:36:17, 3830, 708,  68.49,  22.93,   7.40
12/16/2008 05:36:17, 3830, 709,  69.07,  23.14,   7.42
12/16/2008 05:37:17, 3830, 706,  69.88,  23.41,   7.41
12/16/2008 05:37:17, 3830, 707,  70.42,  23.56,   7.36
12/16/2008 05:37:17, 3830, 708,  68.48,  22.93,   7.40
12/16/2008 05:37:17, 3830, 709,  69.05,  23.13,   7.42
12/16/2008 05:38:16, 3830, 706,  69.93,  23.42,   7.41
12/16/2008 05:38:16, 3830, 707,  70.40,  23.55,   7.36
12/16/2008 05:38:16, 3830, 708,  68.50,  22.94,   7.40
12/16/2008 05:38:16, 3830, 709,  69.07,  23.14,   7.42
12/16/2008 05:39:17, 3830, 706,  69.88,  23.41,   7.41
12/16/2008 05:39:17, 3830, 707,  70.45,  23.56,   7.36
12/16/2008 05:39:17, 3830, 708,  68.46,  22.92,   7.40
12/16/2008 05:39:17, 3830, 709,  69.06,  23.13,   7.42
12/16/2008 05:40:17, 3830, 706,  69.91,  23.41,   7.41
12/16/2008 05:40:17, 3830, 707,  70.51,  23.59,   7.36
12/16/2008 05:40:17, 3830, 708,  68.50,  22.94,   7.40
12/16/2008 05:40:17, 3830, 709,  69.08,  23.14,   7.42
12/16/2008 05:41:16, 3830, 706,  69.88,  23.41,   7.41
12/16/2008 05:41:16, 3830, 707,  70.52,  23.59,   7.36
12/16/2008 05:41:16, 3830, 708,  68.47,  22.93,   7.40
12/16/2008 05:41:16, 3830, 709,  69.07,  23.14,   7.42
12/16/2008 05:42:17, 3830, 706,  69.92,  23.42,   7.41
12/16/2008 05:42:17, 3830, 707,  70.54,  23.59,   7.36
12/16/2008 05:42:17, 3830, 708,  68.50,  22.94,   7.40
12/16/2008 05:42:17, 3830, 709,  69.10,  23.15,   7.42
12/16/2008 05:43:17, 3830, 706,  69.88,  23.41,   7.41
12/16/2008 05:43:17, 3830, 707,  70.68,  23.64,   7.36
12/16/2008 05:43:17, 3830, 708,  68.48,  22.93,   7.40
12/16/2008 05:43:17, 3830, 709,  69.07,  23.14,   7.42
12/16/2008 05:44:16, 3830, 706,  69.92,  23.42,   7.41
12/16/2008 05:44:16, 3830, 707,  70.75,  23.67,   7.36
12/16/2008 05:44:16, 3830, 708,  68.50,  22.94,   7.40
12/16/2008 05:44:16, 3830, 709,  69.10,  23.15,   7.42
12/16/2008 05:45:16, 3830, 706,  69.91,  23.42,   7.41
12/16/2008 05:45:16, 3830, 707,  70.64,  23.63,   7.35
12/16/2008 05:45:16, 3830, 708,  68.50,  22.94,   7.40
12/16/2008 05:45:17, 3830, 709,  69.08,  23.14,   7.42
12/16/2008 05:46:17, 3830, 706,  69.94,  23.43,   7.41
12/16/2008 05:46:17, 3830, 707,  70.62,  23.62,   7.35
12/16/2008 05:46:17, 3830, 708,  68.52,  22.94,   7.40
12/16/2008 05:46:17, 3830, 709,  69.11,  23.15,   7.42
12/16/2008 05:47:17, 3830, 706,  69.89,  23.41,   7.41
12/16/2008 05:47:17, 3830, 707,  70.55,  23.60,   7.35
12/16/2008 05:47:17, 3830, 708,  68.49,  22.93,   7.40
12/16/2008 05:47:17, 3830, 709,  69.09,  23.14,   7.42
12/16/2008 05:48:16, 3830, 706,  69.93,  23.42,   7.41
12/16/2008 05:48:16, 3830, 707,  70.47,  23.57,   7.35
12/16/2008 05:48:16, 3830, 708,  68.51,  22.94,   7.40
12/16/2008 05:48:16, 3830, 709,  69.11,  23.15,   7.42
12/16/2008 05:49:17, 3830, 706,  69.90,  23.41,   7.41
12/16/2008 05:49:17, 3830, 707,  70.41,  23.55,   7.35
12/16/2008 05:49:17, 3830, 708,  68.49,  22.93,   7.40
12/16/2008 05:49:17, 3830, 709,  69.10,  23.15,   7.42
12/16/2008 05:50:17, 3830, 706,  69.91,  23.42,   7.41
12/16/2008 05:50:17, 3830, 707,  70.34,  23.53,   7.36
12/16/2008 05:50:17, 3830, 708,  68.52,  22.94,   7.40
12/16/2008 05:50:17, 3830, 709,  69.12,  23.15,   7.42
12/16/2008 05:51:16, 3830, 706,  69.85,  23.40,   7.41
12/16/2008 05:51:16, 3830, 707,  70.21,  23.48,   7.36
12/16/2008 05:51:16, 3830, 708,  68.50,  22.94,   7.40
12/16/2008 05:51:16, 3830, 709,  69.11,  23.15,   7.42
12/16/2008 05:52:17, 3830, 706,  69.89,  23.41,   7.41
12/16/2008 05:52:17, 3830, 707,  70.20,  23.48,   7.36
12/16/2008 05:52:17, 3830, 708,  68.52,  22.94,   7.40
12/16/2008 05:52:17, 3830, 709,  69.11,  23.15,   7.42
12/16/2008 05:53:17, 3830, 706,  69.87,  23.40,   7.42
12/16/2008 05:53:17, 3830, 707,  70.18,  23.48,   7.36
12/16/2008 05:53:17, 3830, 708,  68.50,  22.94,   7.40
12/16/2008 05:53:17, 3830, 709,  69.10,  23.15,   7.42
12/16/2008 05:54:16, 3830, 706,  69.90,  23.41,   7.42
12/16/2008 05:54:16, 3830, 707,  70.09,  23.45,   7.36
12/16/2008 05:54:16, 3830, 708,  68.52,  22.94,   7.40
12/16/2008 05:54:16, 3830, 709,  69.12,  23.16,   7.42
12/16/2008 05:55:16, 3830, 706,  69.86,  23.40,   7.42
12/16/2008 05:55:16, 3830, 707,  70.06,  23.43,   7.36
12/16/2008 05:55:17, 3830, 708,  68.50,  22.94,   7.40
12/16/2008 05:55:17, 3830, 709,  69.11,  23.15,   7.42
12/16/2008 05:56:17, 3830, 706,  69.88,  23.41,   7.42
12/16/2008 05:56:17, 3830, 707,  70.00,  23.42,   7.36
12/16/2008 05:56:17, 3830, 708,  68.52,  22.95,   7.41
12/16/2008 05:56:17, 3830, 709,  69.13,  23.16,   7.42
12/16/2008 05:57:16, 3830, 706,  69.90,  23.42,   7.42
12/16/2008 05:57:16, 3830, 707,  70.01,  23.42,   7.36
12/16/2008 05:57:16, 3830, 708,  68.50,  22.94,   7.41
12/16/2008 05:57:16, 3830, 709,  69.12,  23.16,   7.43
12/16/2008 05:58:17, 3830, 706,  69.93,  23.43,   7.42
12/16/2008 05:58:17, 3830, 707,  70.03,  23.43,   7.36
12/16/2008 05:58:17, 3830, 708,  68.53,  22.95,   7.41
12/16/2008 05:58:17, 3830, 709,  69.14,  23.16,   7.43
12/16/2008 05:59:17, 3830, 706,  69.91,  23.42,   7.42
12/16/2008 05:59:17, 3830, 707,  70.09,  23.45,   7.36
12/16/2008 05:59:17, 3830, 708,  68.51,  22.94,   7.41
12/16/2008 05:59:17, 3830, 709,  69.11,  23.15,   7.43
12/16/2008 06:00:16, 3830, 706,  69.94,  23.43,   7.42
12/16/2008 06:00:16, 3830, 707,  70.12,  23.46,   7.36
12/16/2008 06:00:16, 3830, 708,  68.53,  22.95,   7.41
12/16/2008 06:00:17, 3830, 709,  69.14,  23.16,   7.43
12/16/2008 06:01:17, 3830, 706,  69.90,  23.42,   7.42
12/16/2008 06:01:17, 3830, 707,  70.16,  23.47,   7.36
12/16/2008 06:01:17, 3830, 708,  68.50,  22.94,   7.41
12/16/2008 06:01:17, 3830, 709,  69.11,  23.16,   7.43
12/16/2008 06:02:17, 3830, 706,  69.91,  23.42,   7.42
12/16/2008 06:02:17, 3830, 707,  70.15,  23.47,   7.37
12/16/2008 06:02:17, 3830, 708,  68.52,  22.95,   7.41
12/16/2008 06:02:17, 3830, 709,  69.14,  23.17,   7.43
12/16/2008 06:03:18, 3830, 706,  69.86,  23.41,   7.42
12/16/2008 06:03:18, 3830, 707,  70.17,  23.48,   7.37
12/16/2008 06:03:18, 3830, 708,  68.50,  22.94,   7.41
12/16/2008 06:03:18, 3830, 709,  69.12,  23.16,   7.43
12/16/2008 06:04:16, 3830, 706,  69.86,  23.40,   7.43
12/16/2008 06:04:16, 3830, 707,  70.10,  23.45,   7.37
12/16/2008 06:04:16, 3830, 708,  68.52,  22.95,   7.41
12/16/2008 06:04:16, 3830, 709,  69.14,  23.17,   7.43
12/16/2008 06:05:17, 3830, 706,  69.82,  23.39,   7.43
12/16/2008 06:05:17, 3830, 707,  70.09,  23.45,   7.37
12/16/2008 06:05:17, 3830, 708,  68.47,  22.93,   7.42
12/16/2008 06:05:17, 3830, 709,  69.12,  23.16,   7.43
12/16/2008 06:06:17, 3830, 706,  69.86,  23.41,   7.43
12/16/2008 06:06:17, 3830, 707,  70.10,  23.45,   7.37
12/16/2008 06:06:17, 3830, 708,  68.51,  22.95,   7.42
12/16/2008 06:06:17, 3830, 709,  69.14,  23.17,   7.43
12/16/2008 06:07:16, 3830, 706,  69.86,  23.41,   7.43
12/16/2008 06:07:16, 3830, 707,  70.12,  23.46,   7.37
12/16/2008 06:07:16, 3830, 708,  68.49,  22.94,   7.42
12/16/2008 06:07:16, 3830, 709,  69.12,  23.16,   7.44
12/16/2008 06:08:17, 3830, 706,  69.86,  23.41,   7.43
12/16/2008 06:08:17, 3830, 707,  70.12,  23.46,   7.37
12/16/2008 06:08:17, 3830, 708,  68.52,  22.95,   7.42
12/16/2008 06:08:17, 3830, 709,  69.13,  23.17,   7.44
12/16/2008 06:09:17, 3830, 706,  69.84,  23.40,   7.43
12/16/2008 06:09:17, 3830, 707,  70.16,  23.48,   7.37
12/16/2008 06:09:17, 3830, 708,  68.48,  22.94,   7.42
12/16/2008 06:09:17, 3830, 709,  69.12,  23.16,   7.44
12/16/2008 06:10:16, 3830, 706,  69.94,  23.43,   7.43
12/16/2008 06:10:16, 3830, 707,  70.16,  23.48,   7.37
12/16/2008 06:10:16, 3830, 708,  68.53,  22.96,   7.42
12/16/2008 06:10:16, 3830, 709,  69.15,  23.17,   7.44
12/16/2008 06:11:16, 3830, 706,  69.87,  23.41,   7.43
12/16/2008 06:11:16, 3830, 707,  70.14,  23.47,   7.38
12/16/2008 06:11:16, 3830, 708,  68.49,  22.94,   7.42
12/16/2008 06:11:17, 3830, 709,  69.13,  23.17,   7.44
12/16/2008 06:12:17, 3830, 706,  69.89,  23.42,   7.43
12/16/2008 06:12:17, 3830, 707,  70.14,  23.47,   7.38
12/16/2008 06:12:17, 3830, 708,  68.52,  22.96,   7.42
12/16/2008 06:12:17, 3830, 709,  69.14,  23.17,   7.44
12/16/2008 06:13:17, 3830, 706,  69.87,  23.41,   7.44
12/16/2008 06:13:17, 3830, 707,  70.17,  23.48,   7.38
12/16/2008 06:13:17, 3830, 708,  68.49,  22.95,   7.42
12/16/2008 06:13:17, 3830, 709,  69.13,  23.17,   7.44
12/16/2008 06:14:16, 3830, 706,  69.89,  23.42,   7.44
12/16/2008 06:14:16, 3830, 707,  70.17,  23.48,   7.38
12/16/2008 06:14:16, 3830, 708,  68.51,  22.95,   7.42
12/16/2008 06:14:16, 3830, 709,  69.15,  23.17,   7.44
12/16/2008 06:15:17, 3830, 706,  69.89,  23.42,   7.44
12/16/2008 06:15:17, 3830, 707,  70.22,  23.50,   7.38
12/16/2008 06:15:17, 3830, 708,  68.50,  22.95,   7.42
12/16/2008 06:15:17, 3830, 709,  69.14,  23.17,   7.44
12/16/2008 06:16:17, 3830, 706,  69.92,  23.43,   7.44
12/16/2008 06:16:17, 3830, 707,  70.26,  23.51,   7.38
12/16/2008 06:16:17, 3830, 708,  68.52,  22.96,   7.43
12/16/2008 06:16:17, 3830, 709,  69.16,  23.18,   7.44
12/16/2008 06:17:16, 3830, 706,  69.89,  23.42,   7.44
12/16/2008 06:17:16, 3830, 707,  70.28,  23.52,   7.38
12/16/2008 06:17:16, 3830, 708,  68.50,  22.95,   7.43
12/16/2008 06:17:16, 3830, 709,  69.13,  23.17,   7.44
12/16/2008 06:18:17, 3830, 706,  69.89,  23.42,   7.44
12/16/2008 06:18:17, 3830, 707,  70.35,  23.54,   7.38
12/16/2008 06:18:17, 3830, 708,  68.52,  22.96,   7.43
12/16/2008 06:18:17, 3830, 709,  69.16,  23.18,   7.45
12/16/2008 06:19:17, 3830, 706,  69.88,  23.42,   7.44
12/16/2008 06:19:17, 3830, 707,  70.40,  23.56,   7.38
12/16/2008 06:19:17, 3830, 708,  68.50,  22.95,   7.43
12/16/2008 06:19:17, 3830, 709,  69.14,  23.17,   7.45
12/16/2008 06:20:16, 3830, 706,  69.92,  23.43,   7.44
12/16/2008 06:20:16, 3830, 707,  70.31,  23.53,   7.38
12/16/2008 06:20:16, 3830, 708,  68.52,  22.96,   7.43
12/16/2008 06:20:16, 3830, 709,  69.16,  23.18,   7.45
12/16/2008 06:21:17, 3830, 706,  69.91,  23.43,   7.44
12/16/2008 06:21:17, 3830, 707,  70.06,  23.45,   7.38
12/16/2008 06:21:17, 3830, 708,  68.51,  22.95,   7.43
12/16/2008 06:21:17, 3830, 709,  69.14,  23.17,   7.45
12/16/2008 06:22:17, 3830, 706,  69.94,  23.44,   7.44
12/16/2008 06:22:17, 3830, 707,  70.12,  23.47,   7.38
12/16/2008 06:22:17, 3830, 708,  68.53,  22.96,   7.43
12/16/2008 06:22:17, 3830, 709,  69.17,  23.18,   7.45
12/16/2008 06:23:16, 3830, 706,  69.87,  23.42,   7.44
12/16/2008 06:23:16, 3830, 707,  70.14,  23.48,   7.38
12/16/2008 06:23:16, 3830, 708,  68.51,  22.95,   7.43
12/16/2008 06:23:17, 3830, 709,  69.16,  23.18,   7.45
12/16/2008 06:24:17, 3830, 706,  69.90,  23.43,   7.44
12/16/2008 06:24:17, 3830, 707,  70.11,  23.47,   7.38
12/16/2008 06:24:17, 3830, 708,  68.53,  22.96,   7.43
12/16/2008 06:24:17, 3830, 709,  69.18,  23.19,   7.45
12/16/2008 06:25:17, 3830, 706,  69.86,  23.41,   7.44
12/16/2008 06:25:17, 3830, 707,  70.15,  23.48,   7.38
12/16/2008 06:25:17, 3830, 708,  68.52,  22.96,   7.43
12/16/2008 06:25:17, 3830, 709,  69.15,  23.18,   7.45
12/16/2008 06:26:16, 3830, 706,  69.86,  23.42,   7.44
12/16/2008 06:26:16, 3830, 707,  70.20,  23.50,   7.39
12/16/2008 06:26:16, 3830, 708,  68.53,  22.96,   7.43
12/16/2008 06:26:16, 3830, 709,  69.18,  23.19,   7.45
12/16/2008 06:27:17, 3830, 706,  69.89,  23.43,   7.44
12/16/2008 06:27:17, 3830, 707,  70.25,  23.52,   7.39
12/16/2008 06:27:17, 3830, 708,  68.50,  22.95,   7.43
12/16/2008 06:27:17, 3830, 709,  69.16,  23.18,   7.45
12/16/2008 06:28:17, 3830, 706,  69.91,  23.43,   7.44
12/16/2008 06:28:17, 3830, 707,  70.21,  23.50,   7.39
12/16/2008 06:28:17, 3830, 708,  68.53,  22.96,   7.43
12/16/2008 06:28:17, 3830, 709,  69.18,  23.19,   7.45
12/16/2008 06:29:16, 3830, 706,  69.85,  23.41,   7.45
12/16/2008 06:29:16, 3830, 707,  70.25,  23.51,   7.39
12/16/2008 06:29:16, 3830, 708,  68.51,  22.96,   7.43
12/16/2008 06:29:16, 3830, 709,  69.16,  23.18,   7.45
12/16/2008 06:30:17, 3830, 706,  69.88,  23.42,   7.45
12/16/2008 06:30:17, 3830, 707,  70.24,  23.51,   7.39
12/16/2008 06:30:17, 3830, 708,  68.54,  22.97,   7.43
12/16/2008 06:30:17, 3830, 709,  69.19,  23.19,   7.45
12/16/2008 06:31:17, 3830, 706,  69.85,  23.41,   7.45
12/16/2008 06:31:17, 3830, 707,  70.23,  23.51,   7.39
12/16/2008 06:31:17, 3830, 708,  68.51,  22.96,   7.44
12/16/2008 06:31:17, 3830, 709,  69.17,  23.19,   7.45
12/16/2008 06:32:16, 3830, 706,  69.88,  23.42,   7.45
12/16/2008 06:32:16, 3830, 707,  70.23,  23.51,   7.39
12/16/2008 06:32:16, 3830, 708,  68.53,  22.97,   7.44
12/16/2008 06:32:16, 3830, 709,  69.18,  23.19,   7.45
12/16/2008 06:33:16, 3830, 706,  69.81,  23.40,   7.45
12/16/2008 06:33:17, 3830, 707,  70.23,  23.51,   7.39
12/16/2008 06:33:17, 3830, 708,  68.51,  22.96,   7.44
12/16/2008 06:33:17, 3830, 709,  69.17,  23.19,   7.46
12/16/2008 06:34:17, 3830, 706,  69.86,  23.42,   7.45
12/16/2008 06:34:17, 3830, 707,  70.21,  23.50,   7.39
12/16/2008 06:34:17, 3830, 708,  68.53,  22.97,   7.44
12/16/2008 06:34:17, 3830, 709,  69.19,  23.20,   7.46
12/16/2008 06:35:16, 3830, 706,  69.81,  23.40,   7.45
12/16/2008 06:35:16, 3830, 707,  70.24,  23.51,   7.39
12/16/2008 06:35:16, 3830, 708,  68.50,  22.96,   7.44
12/16/2008 06:35:16, 3830, 709,  69.16,  23.19,   7.46
12/16/2008 06:36:17, 3830, 706,  69.87,  23.42,   7.45
12/16/2008 06:36:17, 3830, 707,  70.23,  23.51,   7.39
12/16/2008 06:36:17, 3830, 708,  68.53,  22.97,   7.44
12/16/2008 06:36:17, 3830, 709,  69.20,  23.20,   7.46
12/16/2008 06:37:17, 3830, 706,  69.85,  23.41,   7.45
12/16/2008 06:37:17, 3830, 707,  70.16,  23.49,   7.39
12/16/2008 06:37:17, 3830, 708,  68.52,  22.96,   7.44
12/16/2008 06:37:17, 3830, 709,  69.18,  23.19,   7.46
12/16/2008 06:38:16, 3830, 706,  69.86,  23.42,   7.45
12/16/2008 06:38:16, 3830, 707,  70.16,  23.49,   7.39
12/16/2008 06:38:16, 3830, 708,  68.53,  22.97,   7.44
12/16/2008 06:38:17, 3830, 709,  69.19,  23.20,   7.46
12/16/2008 06:39:17, 3830, 706,  69.85,  23.41,   7.45
12/16/2008 06:39:17, 3830, 707,  70.05,  23.45,   7.39
12/16/2008 06:39:17, 3830, 708,  68.52,  22.96,   7.44
12/16/2008 06:39:17, 3830, 709,  69.18,  23.20,   7.46
12/16/2008 06:40:16, 3830, 706,  69.88,  23.43,   7.45
12/16/2008 06:40:16, 3830, 707,  70.10,  23.47,   7.39
12/16/2008 06:40:16, 3830, 708,  68.53,  22.97,   7.44
12/16/2008 06:40:16, 3830, 709,  69.20,  23.20,   7.46
12/16/2008 06:41:17, 3830, 706,  69.84,  23.41,   7.45
12/16/2008 06:41:17, 3830, 707,  69.87,  23.39,   7.39
12/16/2008 06:41:17, 3830, 708,  68.51,  22.96,   7.44
12/16/2008 06:41:17, 3830, 709,  69.19,  23.20,   7.46
12/16/2008 06:42:17, 3830, 706,  69.88,  23.43,   7.45
12/16/2008 06:42:17, 3830, 707,  69.86,  23.39,   7.40
12/16/2008 06:42:17, 3830, 708,  68.55,  22.97,   7.44
12/16/2008 06:42:17, 3830, 709,  69.21,  23.20,   7.46
12/16/2008 06:43:16, 3830, 706,  69.87,  23.42,   7.45
12/16/2008 06:43:16, 3830, 707,  69.87,  23.39,   7.40
12/16/2008 06:43:16, 3830, 708,  68.52,  22.97,   7.44
12/16/2008 06:43:17, 3830, 709,  69.19,  23.20,   7.46
12/16/2008 06:44:17, 3830, 706,  69.89,  23.43,   7.45
12/16/2008 06:44:17, 3830, 707,  69.90,  23.40,   7.40
12/16/2008 06:44:17, 3830, 708,  68.54,  22.97,   7.44
12/16/2008 06:44:17, 3830, 709,  69.21,  23.21,   7.46
12/16/2008 06:45:17, 3830, 706,  69.84,  23.41,   7.46
12/16/2008 06:45:17, 3830, 707,  69.91,  23.41,   7.40
12/16/2008 06:45:17, 3830, 708,  68.52,  22.97,   7.44
12/16/2008 06:45:17, 3830, 709,  69.20,  23.20,   7.46
12/16/2008 06:46:16, 3830, 706,  69.87,  23.42,   7.46
12/16/2008 06:46:16, 3830, 707,  69.91,  23.40,   7.40
12/16/2008 06:46:16, 3830, 708,  68.54,  22.97,   7.44
12/16/2008 06:46:16, 3830, 709,  69.21,  23.21,   7.46
12/16/2008 06:47:17, 3830, 706,  69.85,  23.42,   7.46
12/16/2008 06:47:17, 3830, 707,  69.95,  23.42,   7.40
12/16/2008 06:47:17, 3830, 708,  68.52,  22.97,   7.44
12/16/2008 06:47:17, 3830, 709,  69.20,  23.20,   7.46
12/16/2008 06:48:17, 3830, 706,  69.88,  23.43,   7.46
12/16/2008 06:48:17, 3830, 707,  69.94,  23.42,   7.40
12/16/2008 06:48:17, 3830, 708,  68.54,  22.97,   7.45
12/16/2008 06:48:17, 3830, 709,  69.22,  23.21,   7.46
12/16/2008 06:49:16, 3830, 706,  69.88,  23.43,   7.46
12/16/2008 06:49:16, 3830, 707,  70.03,  23.45,   7.40
12/16/2008 06:49:16, 3830, 708,  68.52,  22.97,   7.45
12/16/2008 06:49:16, 3830, 709,  69.20,  23.21,   7.47
12/16/2008 06:50:17, 3830, 706,  69.90,  23.44,   7.46
12/16/2008 06:50:17, 3830, 707,  69.99,  23.43,   7.40
12/16/2008 06:50:17, 3830, 708,  68.55,  22.98,   7.45
12/16/2008 06:50:17, 3830, 709,  69.22,  23.21,   7.47
12/16/2008 06:51:17, 3830, 706,  69.86,  23.42,   7.46
12/16/2008 06:51:17, 3830, 707,  70.02,  23.45,   7.40
12/16/2008 06:51:17, 3830, 708,  68.51,  22.97,   7.45
12/16/2008 06:51:17, 3830, 709,  69.20,  23.21,   7.47
12/16/2008 06:52:16, 3830, 706,  69.94,  23.45,   7.46
12/16/2008 06:52:16, 3830, 707,  69.98,  23.43,   7.40
12/16/2008 06:52:16, 3830, 708,  68.54,  22.98,   7.45
12/16/2008 06:52:16, 3830, 709,  69.22,  23.21,   7.47
12/16/2008 06:53:17, 3830, 706,  69.88,  23.43,   7.46
12/16/2008 06:53:17, 3830, 707,  70.04,  23.45,   7.40
12/16/2008 06:53:17, 3830, 708,  68.53,  22.97,   7.45
12/16/2008 06:53:17, 3830, 709,  69.20,  23.21,   7.47
12/16/2008 06:54:17, 3830, 706,  69.88,  23.43,   7.46
12/16/2008 06:54:17, 3830, 707,  70.00,  23.44,   7.41
12/16/2008 06:54:17, 3830, 708,  68.55,  22.98,   7.45
12/16/2008 06:54:17, 3830, 709,  69.22,  23.21,   7.47
12/16/2008 06:55:16, 3830, 706,  69.88,  23.43,   7.47
12/16/2008 06:55:16, 3830, 707,  70.04,  23.45,   7.41
12/16/2008 06:55:16, 3830, 708,  68.51,  22.97,   7.45
12/16/2008 06:55:16, 3830, 709,  69.21,  23.21,   7.47
12/16/2008 06:56:17, 3830, 706,  69.90,  23.44,   7.47
12/16/2008 06:56:17, 3830, 707,  70.03,  23.45,   7.41
12/16/2008 06:56:17, 3830, 708,  68.54,  22.98,   7.46
12/16/2008 06:56:17, 3830, 709,  69.22,  23.22,   7.47
12/16/2008 06:57:17, 3830, 706,  69.91,  23.44,   7.47
12/16/2008 06:57:17, 3830, 707,  70.04,  23.46,   7.41
12/16/2008 06:57:17, 3830, 708,  68.52,  22.97,   7.46
12/16/2008 06:57:17, 3830, 709,  69.21,  23.21,   7.47
12/16/2008 06:58:16, 3830, 706,  69.94,  23.46,   7.47
12/16/2008 06:58:16, 3830, 707,  70.02,  23.45,   7.41
12/16/2008 06:58:16, 3830, 708,  68.54,  22.98,   7.46
12/16/2008 06:58:16, 3830, 709,  69.23,  23.22,   7.48
12/16/2008 06:59:16, 3830, 706,  69.91,  23.44,   7.47
12/16/2008 06:59:17, 3830, 707,  70.05,  23.46,   7.41
12/16/2008 06:59:17, 3830, 708,  68.51,  22.97,   7.46
12/16/2008 06:59:17, 3830, 709,  69.21,  23.21,   7.48
12/16/2008 07:00:17, 3830, 706,  69.93,  23.45,   7.47
12/16/2008 07:00:17, 3830, 707,  70.06,  23.46,   7.41
12/16/2008 07:00:17, 3830, 708,  68.54,  22.98,   7.46
12/16/2008 07:00:17, 3830, 709,  69.23,  23.22,   7.48
12/16/2008 07:01:16, 3830, 706,  69.94,  23.46,   7.47
12/16/2008 07:01:16, 3830, 707,  70.09,  23.47,   7.41
12/16/2008 07:01:16, 3830, 708,  68.51,  22.97,   7.46
12/16/2008 07:01:16, 3830, 709,  69.21,  23.21,   7.48
12/16/2008 07:02:17, 3830, 706,  69.94,  23.46,   7.47
12/16/2008 07:02:17, 3830, 707,  70.03,  23.46,   7.41
12/16/2008 07:02:17, 3830, 708,  68.53,  22.98,   7.46
12/16/2008 07:02:17, 3830, 709,  69.23,  23.22,   7.48
12/16/2008 07:03:17, 3830, 706,  69.90,  23.44,   7.47
12/16/2008 07:03:17, 3830, 707,  70.09,  23.47,   7.41
12/16/2008 07:03:17, 3830, 708,  68.52,  22.98,   7.46
12/16/2008 07:03:17, 3830, 709,  69.22,  23.22,   7.48
12/16/2008 07:04:16, 3830, 706,  69.92,  23.45,   7.48
12/16/2008 07:04:16, 3830, 707,  70.11,  23.48,   7.42
12/16/2008 07:04:16, 3830, 708,  68.54,  22.98,   7.46
12/16/2008 07:04:16, 3830, 709,  69.23,  23.23,   7.48
12/16/2008 07:05:16, 3830, 706,  69.98,  23.47,   7.48
12/16/2008 07:05:16, 3830, 707,  70.08,  23.47,   7.42
12/16/2008 07:05:16, 3830, 708,  68.51,  22.97,   7.47
12/16/2008 07:05:17, 3830, 709,  69.22,  23.22,   7.48
12/16/2008 07:06:17, 3830, 706,  70.00,  23.48,   7.48
12/16/2008 07:06:17, 3830, 707,  70.03,  23.46,   7.42
12/16/2008 07:06:17, 3830, 708,  68.54,  22.98,   7.47
12/16/2008 07:06:17, 3830, 709,  69.23,  23.23,   7.48
12/16/2008 07:07:17, 3830, 706,  69.98,  23.47,   7.48
12/16/2008 07:07:17, 3830, 707,  70.06,  23.47,   7.42
12/16/2008 07:07:17, 3830, 708,  68.51,  22.98,   7.47
12/16/2008 07:07:17, 3830, 709,  69.21,  23.22,   7.49
12/16/2008 07:08:16, 3830, 706,  69.96,  23.47,   7.48
12/16/2008 07:08:16, 3830, 707,  70.02,  23.46,   7.42
12/16/2008 07:08:16, 3830, 708,  68.54,  22.98,   7.47
12/16/2008 07:08:16, 3830, 709,  69.24,  23.23,   7.49
12/16/2008 07:09:17, 3830, 706,  69.94,  23.46,   7.48
12/16/2008 07:09:17, 3830, 707,  70.03,  23.46,   7.42
12/16/2008 07:09:17, 3830, 708,  68.51,  22.98,   7.47
12/16/2008 07:09:17, 3830, 709,  69.22,  23.22,   7.49
12/16/2008 07:10:17, 3830, 706,  70.01,  23.48,   7.48
12/16/2008 07:10:17, 3830, 707,  70.03,  23.46,   7.42
12/16/2008 07:10:17, 3830, 708,  68.54,  22.98,   7.47
12/16/2008 07:10:17, 3830, 709,  69.24,  23.23,   7.49
12/16/2008 07:11:16, 3830, 706,  69.99,  23.48,   7.48
12/16/2008 07:11:16, 3830, 707,  70.09,  23.48,   7.42
12/16/2008 07:11:16, 3830, 708,  68.51,  22.98,   7.47
12/16/2008 07:11:16, 3830, 709,  69.22,  23.23,   7.49
12/16/2008 07:12:17, 3830, 706,  70.00,  23.48,   7.48
12/16/2008 07:12:17, 3830, 707,  70.12,  23.49,   7.42
12/16/2008 07:12:17, 3830, 708,  68.53,  22.98,   7.47
12/16/2008 07:12:17, 3830, 709,  69.24,  23.23,   7.49
12/16/2008 07:13:17, 3830, 706,  70.04,  23.50,   7.48
12/16/2008 07:13:17, 3830, 707,  70.21,  23.52,   7.42
12/16/2008 07:13:17, 3830, 708,  68.52,  22.98,   7.47
12/16/2008 07:13:17, 3830, 709,  69.22,  23.23,   7.49
12/16/2008 07:14:16, 3830, 706,  70.05,  23.50,   7.49
12/16/2008 07:14:16, 3830, 707,  70.19,  23.52,   7.43
12/16/2008 07:14:16, 3830, 708,  68.54,  22.99,   7.47
12/16/2008 07:14:16, 3830, 709,  69.23,  23.23,   7.49
12/16/2008 07:15:16, 3830, 706,  70.03,  23.49,   7.49
12/16/2008 07:15:17, 3830, 707,  70.16,  23.50,   7.43
12/16/2008 07:15:17, 3830, 708,  68.52,  22.98,   7.48
12/16/2008 07:15:17, 3830, 709,  69.23,  23.23,   7.49
12/16/2008 07:16:17, 3830, 706,  70.03,  23.49,   7.49
12/16/2008 07:16:17, 3830, 707,  70.15,  23.50,   7.43
12/16/2008 07:16:17, 3830, 708,  68.54,  22.99,   7.48
12/16/2008 07:16:17, 3830, 709,  69.25,  23.24,   7.49
12/16/2008 07:17:16, 3830, 706,  69.97,  23.48,   7.49
12/16/2008 07:17:16, 3830, 707,  70.06,  23.47,   7.43
12/16/2008 07:17:16, 3830, 708,  68.51,  22.98,   7.48
12/16/2008 07:17:16, 3830, 709,  69.23,  23.23,   7.50
12/16/2008 07:18:17, 3830, 706,  69.98,  23.48,   7.49
12/16/2008 07:18:17, 3830, 707,  70.03,  23.46,   7.43
12/16/2008 07:18:17, 3830, 708,  68.53,  22.99,   7.48
12/16/2008 07:18:17, 3830, 709,  69.25,  23.24,   7.50
12/16/2008 07:19:17, 3830, 706,  69.95,  23.47,   7.49
12/16/2008 07:19:17, 3830, 707,  69.94,  23.43,   7.43
12/16/2008 07:19:17, 3830, 708,  68.51,  22.98,   7.48
12/16/2008 07:19:17, 3830, 709,  69.23,  23.23,   7.50
12/16/2008 07:20:16, 3830, 706,  69.99,  23.48,   7.49
12/16/2008 07:20:16, 3830, 707,  69.93,  23.43,   7.43
12/16/2008 07:20:16, 3830, 708,  68.53,  22.99,   7.48
12/16/2008 07:20:16, 3830, 709,  69.25,  23.24,   7.50
12/16/2008 07:21:16, 3830, 706,  69.97,  23.48,   7.49
12/16/2008 07:21:16, 3830, 707,  69.96,  23.44,   7.43
12/16/2008 07:21:16, 3830, 708,  68.51,  22.98,   7.48
12/16/2008 07:21:17, 3830, 709,  69.24,  23.24,   7.50
12/16/2008 07:22:17, 3830, 706,  70.00,  23.49,   7.50
12/16/2008 07:22:17, 3830, 707,  69.94,  23.44,   7.43
12/16/2008 07:22:17, 3830, 708,  68.54,  22.99,   7.48
12/16/2008 07:22:17, 3830, 709,  69.25,  23.24,   7.50
12/16/2008 07:23:17, 3830, 706,  70.01,  23.49,   7.50
12/16/2008 07:23:17, 3830, 707,  69.97,  23.45,   7.44
12/16/2008 07:23:17, 3830, 708,  68.52,  22.99,   7.49
12/16/2008 07:23:17, 3830, 709,  69.24,  23.24,   7.50
12/16/2008 07:24:16, 3830, 706,  70.02,  23.50,   7.50
12/16/2008 07:24:16, 3830, 707,  70.00,  23.46,   7.44
12/16/2008 07:24:16, 3830, 708,  68.54,  22.99,   7.49
12/16/2008 07:24:16, 3830, 709,  69.25,  23.24,   7.51
12/16/2008 07:25:17, 3830, 706,  70.04,  23.50,   7.50
12/16/2008 07:25:17, 3830, 707,  70.03,  23.47,   7.44
12/16/2008 07:25:17, 3830, 708,  68.50,  22.98,   7.49
12/16/2008 07:25:17, 3830, 709,  69.24,  23.24,   7.51
12/16/2008 07:26:17, 3830, 706,  70.03,  23.50,   7.50
12/16/2008 07:26:17, 3830, 707,  70.04,  23.47,   7.44
12/16/2008 07:26:17, 3830, 708,  68.53,  22.99,   7.49
12/16/2008 07:26:17, 3830, 709,  69.26,  23.25,   7.51
12/16/2008 07:27:16, 3830, 706,  70.02,  23.50,   7.50
12/16/2008 07:27:16, 3830, 707,  70.08,  23.49,   7.44
12/16/2008 07:27:16, 3830, 708,  68.52,  22.99,   7.49
12/16/2008 07:27:17, 3830, 709,  69.24,  23.24,   7.51
12/16/2008 07:28:17, 3830, 706,  70.07,  23.52,   7.50
12/16/2008 07:28:17, 3830, 707,  70.08,  23.49,   7.44
12/16/2008 07:28:17, 3830, 708,  68.49,  22.98,   7.49
12/16/2008 07:28:17, 3830, 709,  69.26,  23.25,   7.51
12/16/2008 07:29:17, 3830, 706,  70.03,  23.50,   7.51
12/16/2008 07:29:17, 3830, 707,  70.05,  23.48,   7.45
12/16/2008 07:29:17, 3830, 708,  68.48,  22.98,   7.50
12/16/2008 07:29:17, 3830, 709,  69.25,  23.25,   7.51
12/16/2008 07:30:16, 3830, 706,  70.03,  23.51,   7.51
12/16/2008 07:30:16, 3830, 707,  70.04,  23.48,   7.45
12/16/2008 07:30:16, 3830, 708,  68.51,  22.99,   7.50
12/16/2008 07:30:16, 3830, 709,  69.25,  23.25,   7.52
12/16/2008 07:31:17, 3830, 706,  69.99,  23.49,   7.51
12/16/2008 07:31:17, 3830, 707,  70.04,  23.48,   7.45
12/16/2008 07:31:17, 3830, 708,  68.47,  22.98,   7.50
12/16/2008 07:31:17, 3830, 709,  69.24,  23.25,   7.52
12/16/2008 07:32:17, 3830, 706,  70.02,  23.50,   7.51
12/16/2008 07:32:17, 3830, 707,  70.05,  23.48,   7.45
12/16/2008 07:32:17, 3830, 708,  68.49,  22.98,   7.50
12/16/2008 07:32:17, 3830, 709,  69.26,  23.25,   7.52
12/16/2008 07:33:17, 3830, 706,  70.03,  23.51,   7.51
12/16/2008 07:33:17, 3830, 707,  70.06,  23.49,   7.45
12/16/2008 07:33:17, 3830, 708,  68.50,  22.99,   7.50
12/16/2008 07:33:18, 3830, 709,  69.25,  23.25,   7.52
12/16/2008 07:34:16, 3830, 706,  70.02,  23.51,   7.51
12/16/2008 07:34:16, 3830, 707,  70.05,  23.48,   7.45
12/16/2008 07:34:16, 3830, 708,  68.52,  23.00,   7.50
12/16/2008 07:34:16, 3830, 709,  69.26,  23.26,   7.52
12/16/2008 07:35:17, 3830, 706,  70.02,  23.51,   7.51
12/16/2008 07:35:17, 3830, 707,  70.02,  23.47,   7.45
12/16/2008 07:35:17, 3830, 708,  68.51,  22.99,   7.50
12/16/2008 07:35:17, 3830, 709,  69.24,  23.25,   7.52
12/16/2008 07:36:17, 3830, 706,  70.03,  23.51,   7.52
12/16/2008 07:36:17, 3830, 707,  70.02,  23.47,   7.45
12/16/2008 07:36:17, 3830, 708,  68.53,  23.00,   7.50
12/16/2008 07:36:17, 3830, 709,  69.26,  23.26,   7.52
12/16/2008 07:37:16, 3830, 706,  70.02,  23.51,   7.52
12/16/2008 07:37:16, 3830, 707,  70.02,  23.48,   7.46
12/16/2008 07:37:16, 3830, 708,  68.51,  22.99,   7.50
12/16/2008 07:37:17, 3830, 709,  69.25,  23.25,   7.52
12/16/2008 07:38:17, 3830, 706,  70.04,  23.51,   7.52
12/16/2008 07:38:17, 3830, 707,  70.00,  23.47,   7.46
12/16/2008 07:38:17, 3830, 708,  68.52,  23.00,   7.51
12/16/2008 07:38:17, 3830, 709,  69.27,  23.26,   7.52
12/16/2008 07:39:17, 3830, 706,  70.00,  23.50,   7.52
12/16/2008 07:39:17, 3830, 707,  70.03,  23.48,   7.46
12/16/2008 07:39:17, 3830, 708,  68.50,  22.99,   7.51
12/16/2008 07:39:17, 3830, 709,  69.26,  23.26,   7.52
12/16/2008 07:40:16, 3830, 706,  69.99,  23.50,   7.52
12/16/2008 07:40:16, 3830, 707,  70.07,  23.49,   7.46
12/16/2008 07:40:16, 3830, 708,  68.53,  23.00,   7.51
12/16/2008 07:40:16, 3830, 709,  69.27,  23.26,   7.52
12/16/2008 07:41:17, 3830, 706,  69.96,  23.49,   7.52
12/16/2008 07:41:17, 3830, 707,  70.14,  23.52,   7.46
12/16/2008 07:41:17, 3830, 708,  68.55,  23.01,   7.51
12/16/2008 07:41:17, 3830, 709,  69.26,  23.26,   7.53
12/16/2008 07:42:17, 3830, 706,  70.02,  23.51,   7.52
12/16/2008 07:42:17, 3830, 707,  70.12,  23.51,   7.46
12/16/2008 07:42:17, 3830, 708,  68.57,  23.02,   7.51
12/16/2008 07:42:17, 3830, 709,  69.28,  23.26,   7.53
12/16/2008 07:43:17, 3830, 706,  69.98,  23.50,   7.52
12/16/2008 07:43:17, 3830, 707,  70.13,  23.51,   7.46
12/16/2008 07:43:17, 3830, 708,  68.54,  23.01,   7.51
12/16/2008 07:43:18, 3830, 709,  69.26,  23.26,   7.53
12/16/2008 07:44:16, 3830, 706,  69.98,  23.50,   7.52
12/16/2008 07:44:16, 3830, 707,  70.09,  23.50,   7.46
12/16/2008 07:44:16, 3830, 708,  68.55,  23.01,   7.51
12/16/2008 07:44:16, 3830, 709,  69.28,  23.26,   7.53
12/16/2008 07:45:17, 3830, 706,  69.94,  23.48,   7.52
12/16/2008 07:45:17, 3830, 707,  70.11,  23.51,   7.46
12/16/2008 07:45:17, 3830, 708,  68.55,  23.01,   7.51
12/16/2008 07:45:17, 3830, 709,  69.27,  23.26,   7.53
12/16/2008 07:46:17, 3830, 706,  69.97,  23.49,   7.52
12/16/2008 07:46:17, 3830, 707,  70.11,  23.51,   7.46
12/16/2008 07:46:17, 3830, 708,  68.56,  23.01,   7.51
12/16/2008 07:46:17, 3830, 709,  69.29,  23.27,   7.53
12/16/2008 07:47:16, 3830, 706,  69.93,  23.48,   7.52
12/16/2008 07:47:16, 3830, 707,  70.12,  23.51,   7.46
12/16/2008 07:47:16, 3830, 708,  68.55,  23.01,   7.51
12/16/2008 07:47:16, 3830, 709,  69.28,  23.27,   7.53
12/16/2008 07:48:16, 3830, 706,  69.96,  23.49,   7.52
12/16/2008 07:48:16, 3830, 707,  70.12,  23.51,   7.46
12/16/2008 07:48:16, 3830, 708,  68.57,  23.02,   7.51
12/16/2008 07:48:17, 3830, 709,  69.29,  23.27,   7.53
12/16/2008 07:49:17, 3830, 706,  69.94,  23.49,   7.52
12/16/2008 07:49:17, 3830, 707,  70.09,  23.50,   7.46
12/16/2008 07:49:17, 3830, 708,  68.58,  23.02,   7.51
12/16/2008 07:49:17, 3830, 709,  69.27,  23.26,   7.53
12/16/2008 07:50:17, 3830, 706,  69.95,  23.49,   7.52
12/16/2008 07:50:17, 3830, 707,  70.08,  23.50,   7.46
12/16/2008 07:50:17, 3830, 708,  68.59,  23.02,   7.51
12/16/2008 07:50:17, 3830, 709,  69.29,  23.27,   7.53
12/16/2008 07:51:16, 3830, 706,  69.94,  23.49,   7.52
12/16/2008 07:51:16, 3830, 707,  70.10,  23.51,   7.47
12/16/2008 07:51:16, 3830, 708,  68.57,  23.02,   7.51
12/16/2008 07:51:16, 3830, 709,  69.28,  23.27,   7.53
12/16/2008 07:52:17, 3830, 706,  69.96,  23.49,   7.52
12/16/2008 07:52:17, 3830, 707,  70.07,  23.50,   7.47
12/16/2008 07:52:17, 3830, 708,  68.60,  23.03,   7.51
12/16/2008 07:52:17, 3830, 709,  69.30,  23.28,   7.53
12/16/2008 07:53:17, 3830, 706,  69.96,  23.49,   7.53
12/16/2008 07:53:17, 3830, 707,  70.08,  23.50,   7.47
12/16/2008 07:53:17, 3830, 708,  68.57,  23.02,   7.51
12/16/2008 07:53:17, 3830, 709,  69.28,  23.27,   7.53
12/16/2008 07:54:16, 3830, 706,  69.99,  23.50,   7.53
12/16/2008 07:54:16, 3830, 707,  70.06,  23.49,   7.47
12/16/2008 07:54:16, 3830, 708,  68.58,  23.02,   7.51
12/16/2008 07:54:16, 3830, 709,  69.30,  23.27,   7.53
12/16/2008 07:55:16, 3830, 706,  69.91,  23.48,   7.53
12/16/2008 07:55:16, 3830, 707,  70.08,  23.50,   7.47
12/16/2008 07:55:16, 3830, 708,  68.56,  23.02,   7.51
12/16/2008 07:55:16, 3830, 709,  69.28,  23.27,   7.53
12/16/2008 07:56:17, 3830, 706,  69.94,  23.48,   7.53
12/16/2008 07:56:17, 3830, 707,  70.09,  23.50,   7.47
12/16/2008 07:56:17, 3830, 708,  68.57,  23.02,   7.51
12/16/2008 07:56:17, 3830, 709,  69.30,  23.28,   7.53
12/16/2008 07:57:17, 3830, 706,  69.88,  23.47,   7.53
12/16/2008 07:57:17, 3830, 707,  70.11,  23.51,   7.47
12/16/2008 07:57:17, 3830, 708,  68.58,  23.02,   7.52
12/16/2008 07:57:17, 3830, 709,  69.28,  23.27,   7.53
12/16/2008 07:58:16, 3830, 706,  69.92,  23.48,   7.53
12/16/2008 07:58:16, 3830, 707,  70.10,  23.51,   7.47
12/16/2008 07:58:16, 3830, 708,  68.57,  23.02,   7.52
12/16/2008 07:58:16, 3830, 709,  69.31,  23.28,   7.53
12/16/2008 07:59:16, 3830, 706,  69.89,  23.47,   7.53
12/16/2008 07:59:17, 3830, 707,  70.09,  23.50,   7.47
12/16/2008 07:59:17, 3830, 708,  68.56,  23.02,   7.52
12/16/2008 07:59:17, 3830, 709,  69.29,  23.27,   7.53
12/16/2008 08:00:17, 3830, 706,  69.92,  23.48,   7.53
12/16/2008 08:00:17, 3830, 707,  70.11,  23.51,   7.47
12/16/2008 08:00:17, 3830, 708,  68.57,  23.02,   7.52
12/16/2008 08:00:17, 3830, 709,  69.32,  23.28,   7.53
12/16/2008 08:01:16, 3830, 706,  69.89,  23.47,   7.53
12/16/2008 08:01:16, 3830, 707,  70.10,  23.51,   7.47
12/16/2008 08:01:16, 3830, 708,  68.58,  23.03,   7.52
12/16/2008 08:01:16, 3830, 709,  69.31,  23.28,   7.53
12/16/2008 08:02:17, 3830, 706,  69.91,  23.47,   7.53
12/16/2008 08:02:17, 3830, 707,  70.08,  23.50,   7.47
12/16/2008 08:02:17, 3830, 708,  68.60,  23.03,   7.52
12/16/2008 08:02:17, 3830, 709,  69.31,  23.28,   7.53
12/16/2008 08:03:17, 3830, 706,  69.91,  23.48,   7.53
12/16/2008 08:03:17, 3830, 707,  70.06,  23.50,   7.47
12/16/2008 08:03:17, 3830, 708,  68.59,  23.03,   7.52
12/16/2008 08:03:17, 3830, 709,  69.31,  23.28,   7.54
12/16/2008 08:04:16, 3830, 706,  69.96,  23.49,   7.53
12/16/2008 08:04:16, 3830, 707,  70.08,  23.50,   7.47
12/16/2008 08:04:16, 3830, 708,  68.60,  23.03,   7.52
12/16/2008 08:04:16, 3830, 709,  69.32,  23.28,   7.54
12/16/2008 08:05:16, 3830, 706,  69.95,  23.49,   7.53
12/16/2008 08:05:16, 3830, 707,  70.11,  23.51,   7.47
12/16/2008 08:05:16, 3830, 708,  68.57,  23.02,   7.52
12/16/2008 08:05:17, 3830, 709,  69.31,  23.28,   7.54
12/16/2008 08:06:17, 3830, 706,  69.97,  23.50,   7.53
12/16/2008 08:06:17, 3830, 707,  70.10,  23.51,   7.47
12/16/2008 08:06:17, 3830, 708,  68.57,  23.02,   7.52
12/16/2008 08:06:17, 3830, 709,  69.33,  23.29,   7.54
12/16/2008 08:07:16, 3830, 706,  69.94,  23.49,   7.53
12/16/2008 08:07:16, 3830, 707,  69.97,  23.46,   7.47
12/16/2008 08:07:16, 3830, 708,  68.56,  23.02,   7.52
12/16/2008 08:07:16, 3830, 709,  69.31,  23.28,   7.54
12/16/2008 08:08:17, 3830, 706,  69.97,  23.50,   7.53
12/16/2008 08:08:17, 3830, 707,  69.88,  23.43,   7.47
12/16/2008 08:08:17, 3830, 708,  68.57,  23.02,   7.52
12/16/2008 08:08:17, 3830, 709,  69.33,  23.29,   7.54
12/16/2008 08:09:17, 3830, 706,  69.93,  23.48,   7.53
12/16/2008 08:09:17, 3830, 707,  69.87,  23.43,   7.47
12/16/2008 08:09:17, 3830, 708,  68.53,  23.01,   7.52
12/16/2008 08:09:17, 3830, 709,  69.32,  23.28,   7.54
12/16/2008 08:10:16, 3830, 706,  69.98,  23.50,   7.53
12/16/2008 08:10:16, 3830, 707,  69.87,  23.43,   7.47
12/16/2008 08:10:16, 3830, 708,  68.56,  23.02,   7.52
12/16/2008 08:10:17, 3830, 709,  69.34,  23.29,   7.54
12/16/2008 08:11:17, 3830, 706,  69.96,  23.49,   7.53
12/16/2008 08:11:17, 3830, 707,  69.86,  23.43,   7.47
12/16/2008 08:11:17, 3830, 708,  68.56,  23.02,   7.52
12/16/2008 08:11:17, 3830, 709,  69.33,  23.29,   7.54
12/16/2008 08:12:16, 3830, 706,  70.01,  23.51,   7.53
12/16/2008 08:12:16, 3830, 707,  69.90,  23.44,   7.47
12/16/2008 08:12:16, 3830, 708,  68.57,  23.02,   7.52
12/16/2008 08:12:16, 3830, 709,  69.34,  23.29,   7.54
12/16/2008 08:13:17, 3830, 706,  69.92,  23.48,   7.53
12/16/2008 08:13:17, 3830, 707,  69.91,  23.45,   7.47
12/16/2008 08:13:17, 3830, 708,  68.54,  23.01,   7.52
12/16/2008 08:13:17, 3830, 709,  69.33,  23.29,   7.54
12/16/2008 08:14:17, 3830, 706,  69.95,  23.49,   7.53
12/16/2008 08:14:17, 3830, 707,  69.92,  23.45,   7.47
12/16/2008 08:14:17, 3830, 708,  68.58,  23.02,   7.52
12/16/2008 08:14:17, 3830, 709,  69.35,  23.29,   7.54
12/16/2008 08:15:16, 3830, 706,  69.93,  23.49,   7.53
12/16/2008 08:15:16, 3830, 707,  69.93,  23.45,   7.47
12/16/2008 08:15:16, 3830, 708,  68.55,  23.02,   7.52
12/16/2008 08:15:17, 3830, 709,  69.33,  23.29,   7.54
12/16/2008 08:16:17, 3830, 706,  69.95,  23.49,   7.53
12/16/2008 08:16:17, 3830, 707,  69.97,  23.47,   7.47
12/16/2008 08:16:17, 3830, 708,  68.57,  23.02,   7.52
12/16/2008 08:16:17, 3830, 709,  69.34,  23.29,   7.54
12/16/2008 08:17:17, 3830, 706,  69.93,  23.49,   7.53
12/16/2008 08:17:17, 3830, 707,  70.02,  23.48,   7.47
12/16/2008 08:17:17, 3830, 708,  68.54,  23.01,   7.52
12/16/2008 08:17:17, 3830, 709,  69.33,  23.29,   7.54
12/16/2008 08:18:16, 3830, 706,  69.92,  23.48,   7.53
12/16/2008 08:18:16, 3830, 707,  70.04,  23.49,   7.47
12/16/2008 08:18:16, 3830, 708,  68.56,  23.02,   7.52
12/16/2008 08:18:16, 3830, 709,  69.35,  23.29,   7.54
12/16/2008 08:19:17, 3830, 706,  69.92,  23.48,   7.53
12/16/2008 08:19:17, 3830, 707,  70.06,  23.50,   7.47
12/16/2008 08:19:17, 3830, 708,  68.55,  23.02,   7.52
12/16/2008 08:19:17, 3830, 709,  69.35,  23.29,   7.54
12/16/2008 08:20:17, 3830, 706,  69.95,  23.49,   7.53
12/16/2008 08:20:17, 3830, 707,  69.99,  23.48,   7.47
12/16/2008 08:20:17, 3830, 708,  68.57,  23.02,   7.52
12/16/2008 08:20:17, 3830, 709,  69.36,  23.30,   7.54
12/16/2008 08:21:16, 3830, 706,  69.89,  23.47,   7.53
12/16/2008 08:21:16, 3830, 707,  69.97,  23.47,   7.47
12/16/2008 08:21:16, 3830, 708,  68.56,  23.02,   7.52
12/16/2008 08:21:16, 3830, 709,  69.34,  23.29,   7.54
12/16/2008 08:22:17, 3830, 706,  69.91,  23.48,   7.53
12/16/2008 08:22:17, 3830, 707,  70.02,  23.48,   7.47
12/16/2008 08:22:17, 3830, 708,  68.58,  23.03,   7.52
12/16/2008 08:22:17, 3830, 709,  69.37,  23.30,   7.54
12/16/2008 08:23:17, 3830, 706,  69.87,  23.47,   7.53
12/16/2008 08:23:17, 3830, 707,  70.02,  23.48,   7.47
12/16/2008 08:23:17, 3830, 708,  68.55,  23.01,   7.52
12/16/2008 08:23:17, 3830, 709,  69.35,  23.30,   7.54
12/16/2008 08:24:16, 3830, 706,  69.90,  23.47,   7.53
12/16/2008 08:24:16, 3830, 707,  69.99,  23.48,   7.47
12/16/2008 08:24:16, 3830, 708,  68.57,  23.02,   7.52
12/16/2008 08:24:16, 3830, 709,  69.36,  23.30,   7.54
12/16/2008 08:25:17, 3830, 706,  69.90,  23.48,   7.53
12/16/2008 08:25:17, 3830, 707,  70.04,  23.49,   7.47
12/16/2008 08:25:17, 3830, 708,  68.55,  23.02,   7.52
12/16/2008 08:25:17, 3830, 709,  69.36,  23.30,   7.54
12/16/2008 08:26:17, 3830, 706,  69.92,  23.48,   7.53
12/16/2008 08:26:17, 3830, 707,  70.00,  23.48,   7.47
12/16/2008 08:26:17, 3830, 708,  68.57,  23.02,   7.52
12/16/2008 08:26:17, 3830, 709,  69.37,  23.30,   7.54
12/16/2008 08:27:16, 3830, 706,  69.91,  23.48,   7.53
12/16/2008 08:27:16, 3830, 707,  70.00,  23.48,   7.47
12/16/2008 08:27:16, 3830, 708,  68.55,  23.01,   7.52
12/16/2008 08:27:16, 3830, 709,  69.36,  23.30,   7.54
12/16/2008 08:28:17, 3830, 706,  69.92,  23.48,   7.53
12/16/2008 08:28:17, 3830, 707,  69.99,  23.47,   7.47
12/16/2008 08:28:17, 3830, 708,  68.56,  23.02,   7.52
12/16/2008 08:28:17, 3830, 709,  69.38,  23.30,   7.54
12/16/2008 08:29:17, 3830, 706,  69.90,  23.48,   7.53
12/16/2008 08:29:17, 3830, 707,  69.99,  23.47,   7.47
12/16/2008 08:29:17, 3830, 708,  68.55,  23.02,   7.52
12/16/2008 08:29:17, 3830, 709,  69.37,  23.30,   7.54
12/16/2008 08:30:16, 3830, 706,  69.94,  23.49,   7.53
12/16/2008 08:30:16, 3830, 707,  70.01,  23.48,   7.47
12/16/2008 08:30:16, 3830, 708,  68.56,  23.02,   7.52
12/16/2008 08:30:16, 3830, 709,  69.39,  23.31,   7.54
12/16/2008 08:31:16, 3830, 706,  69.91,  23.48,   7.53
12/16/2008 08:31:16, 3830, 707,  70.04,  23.49,   7.47
12/16/2008 08:31:17, 3830, 708,  68.54,  23.01,   7.52
12/16/2008 08:31:17, 3830, 709,  69.37,  23.30,   7.54
12/16/2008 08:32:17, 3830, 706,  69.93,  23.49,   7.53
12/16/2008 08:32:17, 3830, 707,  70.08,  23.50,   7.47
12/16/2008 08:32:17, 3830, 708,  68.58,  23.02,   7.52
12/16/2008 08:32:17, 3830, 709,  69.39,  23.31,   7.54
12/16/2008 08:33:16, 3830, 706,  69.89,  23.47,   7.53
12/16/2008 08:33:16, 3830, 707,  70.09,  23.51,   7.47
12/16/2008 08:33:16, 3830, 708,  68.57,  23.02,   7.52
12/16/2008 08:33:16, 3830, 709,  69.38,  23.30,   7.54
12/16/2008 08:34:17, 3830, 706,  69.92,  23.48,   7.53
12/16/2008 08:34:17, 3830, 707,  70.08,  23.50,   7.47
12/16/2008 08:34:17, 3830, 708,  68.58,  23.03,   7.52
12/16/2008 08:34:17, 3830, 709,  69.39,  23.31,   7.54
12/16/2008 08:35:17, 3830, 706,  69.92,  23.48,   7.53
12/16/2008 08:35:17, 3830, 707,  70.08,  23.50,   7.47
12/16/2008 08:35:17, 3830, 708,  68.56,  23.02,   7.52
12/16/2008 08:35:17, 3830, 709,  69.38,  23.30,   7.54
12/16/2008 08:36:16, 3830, 706,  69.94,  23.49,   7.53
12/16/2008 08:36:16, 3830, 707,  70.06,  23.50,   7.47
12/16/2008 08:36:16, 3830, 708,  68.59,  23.03,   7.52
12/16/2008 08:36:17, 3830, 709,  69.40,  23.31,   7.54
12/16/2008 08:37:17, 3830, 706,  69.92,  23.48,   7.53
12/16/2008 08:37:17, 3830, 707,  70.09,  23.51,   7.47
12/16/2008 08:37:17, 3830, 708,  68.55,  23.02,   7.52
12/16/2008 08:37:17, 3830, 709,  69.38,  23.30,   7.54
12/16/2008 08:38:17, 3830, 706,  69.94,  23.49,   7.53
12/16/2008 08:38:17, 3830, 707,  70.11,  23.52,   7.47
12/16/2008 08:38:17, 3830, 708,  68.59,  23.03,   7.52
12/16/2008 08:38:17, 3830, 709,  69.40,  23.31,   7.54
12/16/2008 08:39:16, 3830, 706,  69.91,  23.48,   7.53
12/16/2008 08:39:16, 3830, 707,  70.10,  23.51,   7.47
12/16/2008 08:39:16, 3830, 708,  68.56,  23.02,   7.52
12/16/2008 08:39:16, 3830, 709,  69.39,  23.31,   7.54
12/16/2008 08:40:17, 3830, 706,  69.94,  23.49,   7.53
12/16/2008 08:40:17, 3830, 707,  70.09,  23.51,   7.47
12/16/2008 08:40:17, 3830, 708,  68.57,  23.02,   7.52
12/16/2008 08:40:17, 3830, 709,  69.41,  23.31,   7.54
12/16/2008 08:41:17, 3830, 706,  69.89,  23.47,   7.53
12/16/2008 08:41:17, 3830, 707,  70.03,  23.49,   7.47
12/16/2008 08:41:17, 3830, 708,  68.54,  23.01,   7.52
12/16/2008 08:41:17, 3830, 709,  69.39,  23.31,   7.54
12/16/2008 08:42:16, 3830, 706,  69.89,  23.47,   7.53
12/16/2008 08:42:16, 3830, 707,  69.95,  23.46,   7.47
12/16/2008 08:42:16, 3830, 708,  68.56,  23.02,   7.52
12/16/2008 08:42:17, 3830, 709,  69.40,  23.31,   7.54
12/16/2008 08:43:17, 3830, 706,  69.88,  23.47,   7.53
12/16/2008 08:43:17, 3830, 707,  69.98,  23.47,   7.47
12/16/2008 08:43:17, 3830, 708,  68.55,  23.02,   7.52
12/16/2008 08:43:17, 3830, 709,  69.40,  23.31,   7.54
12/16/2008 08:44:17, 3830, 706,  69.90,  23.47,   7.53
12/16/2008 08:44:17, 3830, 707,  70.05,  23.50,   7.47
12/16/2008 08:44:17, 3830, 708,  68.58,  23.03,   7.52
12/16/2008 08:44:17, 3830, 709,  69.42,  23.32,   7.54
12/16/2008 08:45:16, 3830, 706,  69.92,  23.48,   7.53
12/16/2008 08:45:16, 3830, 707,  70.06,  23.50,   7.48
12/16/2008 08:45:16, 3830, 708,  68.55,  23.02,   7.52
12/16/2008 08:45:16, 3830, 709,  69.40,  23.31,   7.54
12/16/2008 08:46:17, 3830, 706,  69.96,  23.50,   7.53
12/16/2008 08:46:17, 3830, 707,  70.06,  23.50,   7.47
12/16/2008 08:46:17, 3830, 708,  68.57,  23.02,   7.52
12/16/2008 08:46:17, 3830, 709,  69.42,  23.32,   7.54
12/16/2008 08:47:17, 3830, 706,  69.92,  23.48,   7.53
12/16/2008 08:47:17, 3830, 707,  70.09,  23.51,   7.47
12/16/2008 08:47:17, 3830, 708,  68.54,  23.01,   7.52
12/16/2008 08:47:17, 3830, 709,  69.41,  23.31,   7.54
12/16/2008 08:48:16, 3830, 706,  69.91,  23.48,   7.53
12/16/2008 08:48:16, 3830, 707,  70.07,  23.50,   7.48
12/16/2008 08:48:16, 3830, 708,  68.57,  23.02,   7.52
12/16/2008 08:48:16, 3830, 709,  69.42,  23.32,   7.54
12/16/2008 08:49:17, 3830, 706,  69.89,  23.47,   7.53
12/16/2008 08:49:17, 3830, 707,  70.03,  23.49,   7.47
12/16/2008 08:49:17, 3830, 708,  68.56,  23.02,   7.52
12/16/2008 08:49:17, 3830, 709,  69.40,  23.31,   7.54
12/16/2008 08:50:17, 3830, 706,  69.90,  23.48,   7.53
12/16/2008 08:50:17, 3830, 707,  70.00,  23.48,   7.48
12/16/2008 08:50:17, 3830, 708,  68.58,  23.02,   7.52
12/16/2008 08:50:17, 3830, 709,  69.42,  23.32,   7.54
12/16/2008 08:51:16, 3830, 706,  69.87,  23.46,   7.53
12/16/2008 08:51:16, 3830, 707,  70.00,  23.48,   7.48
12/16/2008 08:51:16, 3830, 708,  68.55,  23.02,   7.52
12/16/2008 08:51:16, 3830, 709,  69.41,  23.32,   7.54
12/16/2008 08:52:17, 3830, 706,  69.91,  23.48,   7.53
12/16/2008 08:52:17, 3830, 707,  70.00,  23.48,   7.48
12/16/2008 08:52:17, 3830, 708,  68.59,  23.03,   7.52
12/16/2008 08:52:17, 3830, 709,  69.43,  23.32,   7.54
12/16/2008 08:53:17, 3830, 706,  69.91,  23.48,   7.53
12/16/2008 08:53:17, 3830, 707,  69.98,  23.47,   7.48
12/16/2008 08:53:17, 3830, 708,  68.56,  23.02,   7.52
12/16/2008 08:53:17, 3830, 709,  69.41,  23.32,   7.54
12/16/2008 08:54:16, 3830, 706,  69.92,  23.48,   7.53
12/16/2008 08:54:16, 3830, 707,  70.01,  23.48,   7.48
12/16/2008 08:54:16, 3830, 708,  68.59,  23.03,   7.52
12/16/2008 08:54:16, 3830, 709,  69.43,  23.32,   7.54
12/16/2008 08:55:17, 3830, 706,  69.90,  23.48,   7.53
12/16/2008 08:55:17, 3830, 707,  70.06,  23.50,   7.48
12/16/2008 08:55:17, 3830, 708,  68.56,  23.02,   7.52
12/16/2008 08:55:17, 3830, 709,  69.42,  23.32,   7.54
12/16/2008 08:56:17, 3830, 706,  69.92,  23.48,   7.53
12/16/2008 08:56:17, 3830, 707,  70.12,  23.52,   7.48
12/16/2008 08:56:17, 3830, 708,  68.57,  23.02,   7.52
12/16/2008 08:56:17, 3830, 709,  69.44,  23.32,   7.54
12/16/2008 08:57:16, 3830, 706,  69.92,  23.48,   7.53
12/16/2008 08:57:16, 3830, 707,  70.10,  23.51,   7.48
12/16/2008 08:57:16, 3830, 708,  68.55,  23.02,   7.52
12/16/2008 08:57:16, 3830, 709,  69.43,  23.32,   7.54
12/16/2008 08:58:16, 3830, 706,  69.96,  23.50,   7.53
12/16/2008 08:58:17, 3830, 707,  70.05,  23.50,   7.48
12/16/2008 08:58:17, 3830, 708,  68.57,  23.02,   7.52
12/16/2008 08:58:17, 3830, 709,  69.45,  23.33,   7.54
12/16/2008 08:59:17, 3830, 706,  69.90,  23.48,   7.53
12/16/2008 08:59:17, 3830, 707,  70.00,  23.48,   7.48
12/16/2008 08:59:17, 3830, 708,  68.55,  23.01,   7.52
12/16/2008 08:59:17, 3830, 709,  69.43,  23.32,   7.54
12/16/2008 09:00:16, 3830, 706,  69.90,  23.48,   7.53
12/16/2008 09:00:16, 3830, 707,  69.98,  23.47,   7.48
12/16/2008 09:00:16, 3830, 708,  68.58,  23.03,   7.52
12/16/2008 09:00:16, 3830, 709,  69.44,  23.33,   7.54
12/16/2008 09:01:17, 3830, 706,  69.90,  23.47,   7.53
12/16/2008 09:01:17, 3830, 707,  69.95,  23.46,   7.48
12/16/2008 09:01:17, 3830, 708,  68.56,  23.02,   7.52
12/16/2008 09:01:17, 3830, 709,  69.42,  23.32,   7.54
12/16/2008 09:02:17, 3830, 706,  69.92,  23.48,   7.53
12/16/2008 09:02:17, 3830, 707,  69.94,  23.46,   7.48
12/16/2008 09:02:17, 3830, 708,  68.58,  23.02,   7.52
12/16/2008 09:02:17, 3830, 709,  69.45,  23.33,   7.54
12/16/2008 09:03:16, 3830, 706,  69.88,  23.47,   7.53
12/16/2008 09:03:16, 3830, 707,  69.97,  23.47,   7.48
12/16/2008 09:03:16, 3830, 708,  68.50,  23.00,   7.52
12/16/2008 09:03:16, 3830, 709,  69.44,  23.32,   7.54
12/16/2008 09:04:16, 3830, 706,  69.89,  23.47,   7.53
12/16/2008 09:04:16, 3830, 707,  69.97,  23.47,   7.48
12/16/2008 09:04:16, 3830, 708,  68.51,  23.00,   7.52
12/16/2008 09:04:17, 3830, 709,  69.45,  23.33,   7.54
12/16/2008 09:05:17, 3830, 706,  69.84,  23.45,   7.53
12/16/2008 09:05:17, 3830, 707,  70.04,  23.49,   7.48
12/16/2008 09:05:17, 3830, 708,  68.53,  23.01,   7.52
12/16/2008 09:05:17, 3830, 709,  69.45,  23.33,   7.54
12/16/2008 09:06:16, 3830, 706,  69.84,  23.46,   7.53
12/16/2008 09:06:16, 3830, 707,  70.11,  23.51,   7.48
12/16/2008 09:06:16, 3830, 708,  68.57,  23.02,   7.52
12/16/2008 09:06:16, 3830, 709,  69.46,  23.33,   7.54
12/16/2008 09:07:17, 3830, 706,  69.83,  23.45,   7.53
12/16/2008 09:07:17, 3830, 707,  70.09,  23.51,   7.48
12/16/2008 09:07:17, 3830, 708,  68.56,  23.02,   7.52
12/16/2008 09:07:17, 3830, 709,  69.45,  23.33,   7.54
12/16/2008 09:08:17, 3830, 706,  69.87,  23.47,   7.53
12/16/2008 09:08:17, 3830, 707,  70.09,  23.51,   7.48
12/16/2008 09:08:17, 3830, 708,  68.59,  23.03,   7.52
12/16/2008 09:08:17, 3830, 709,  69.46,  23.33,   7.54
12/16/2008 09:09:16, 3830, 706,  69.85,  23.46,   7.53
12/16/2008 09:09:16, 3830, 707,  70.14,  23.52,   7.48
12/16/2008 09:09:16, 3830, 708,  68.56,  23.02,   7.52
12/16/2008 09:09:16, 3830, 709,  69.45,  23.33,   7.54
12/16/2008 09:10:16, 3830, 706,  69.88,  23.47,   7.53
12/16/2008 09:10:16, 3830, 707,  70.15,  23.53,   7.48
12/16/2008 09:10:16, 3830, 708,  68.58,  23.03,   7.52
12/16/2008 09:10:17, 3830, 709,  69.47,  23.34,   7.54
12/16/2008 09:11:17, 3830, 706,  69.87,  23.47,   7.53
12/16/2008 09:11:17, 3830, 707,  70.21,  23.55,   7.48
12/16/2008 09:11:17, 3830, 708,  68.56,  23.02,   7.52
12/16/2008 09:11:17, 3830, 709,  69.46,  23.33,   7.54
12/16/2008 09:12:17, 3830, 706,  69.91,  23.48,   7.53
12/16/2008 09:12:17, 3830, 707,  70.19,  23.54,   7.47
12/16/2008 09:12:17, 3830, 708,  68.59,  23.03,   7.52
12/16/2008 09:12:17, 3830, 709,  69.46,  23.33,   7.54
12/16/2008 09:13:16, 3830, 706,  69.86,  23.46,   7.53
12/16/2008 09:13:16, 3830, 707,  70.18,  23.54,   7.47
12/16/2008 09:13:16, 3830, 708,  68.57,  23.02,   7.52
12/16/2008 09:13:16, 3830, 709,  69.46,  23.33,   7.54
12/16/2008 09:14:17, 3830, 706,  69.89,  23.47,   7.53
12/16/2008 09:14:17, 3830, 707,  70.17,  23.53,   7.47
12/16/2008 09:14:17, 3830, 708,  68.59,  23.03,   7.52
12/16/2008 09:14:17, 3830, 709,  69.48,  23.34,   7.54
12/16/2008 09:15:17, 3830, 706,  69.88,  23.47,   7.53
12/16/2008 09:15:17, 3830, 707,  70.15,  23.53,   7.47
12/16/2008 09:15:17, 3830, 708,  68.57,  23.02,   7.52
12/16/2008 09:15:17, 3830, 709,  69.45,  23.33,   7.53
12/16/2008 09:16:16, 3830, 706,  69.89,  23.47,   7.53
12/16/2008 09:16:16, 3830, 707,  70.20,  23.54,   7.47
12/16/2008 09:16:16, 3830, 708,  68.58,  23.02,   7.51
12/16/2008 09:16:17, 3830, 709,  69.48,  23.34,   7.53
12/16/2008 09:17:17, 3830, 706,  69.87,  23.46,   7.52
12/16/2008 09:17:17, 3830, 707,  70.15,  23.53,   7.47
12/16/2008 09:17:17, 3830, 708,  68.57,  23.02,   7.51
12/16/2008 09:17:17, 3830, 709,  69.47,  23.33,   7.53
12/16/2008 09:18:17, 3830, 706,  69.89,  23.47,   7.52
12/16/2008 09:18:17, 3830, 707,  70.15,  23.52,   7.47
12/16/2008 09:18:17, 3830, 708,  68.61,  23.03,   7.51
12/16/2008 09:18:17, 3830, 709,  69.49,  23.34,   7.53
12/16/2008 09:19:16, 3830, 706,  69.90,  23.47,   7.52
12/16/2008 09:19:16, 3830, 707,  70.19,  23.54,   7.47
12/16/2008 09:19:16, 3830, 708,  68.58,  23.02,   7.51
12/16/2008 09:19:16, 3830, 709,  69.49,  23.33,   7.53
12/16/2008 09:20:17, 3830, 706,  69.92,  23.48,   7.52
12/16/2008 09:20:17, 3830, 707,  70.17,  23.53,   7.46
12/16/2008 09:20:17, 3830, 708,  68.60,  23.03,   7.51
12/16/2008 09:20:17, 3830, 709,  69.50,  23.34,   7.52
12/16/2008 09:21:17, 3830, 706,  69.90,  23.47,   7.52
12/16/2008 09:21:17, 3830, 707,  70.19,  23.53,   7.46
12/16/2008 09:21:17, 3830, 708,  68.58,  23.02,   7.51
12/16/2008 09:21:17, 3830, 709,  69.49,  23.33,   7.52
12/16/2008 09:22:16, 3830, 706,  69.91,  23.47,   7.52
12/16/2008 09:22:16, 3830, 707,  70.12,  23.51,   7.46
12/16/2008 09:22:16, 3830, 708,  68.61,  23.03,   7.50
12/16/2008 09:22:16, 3830, 709,  69.50,  23.34,   7.52
12/16/2008 09:23:17, 3830, 706,  69.87,  23.46,   7.51
12/16/2008 09:23:17, 3830, 707,  70.15,  23.52,   7.46
12/16/2008 09:23:17, 3830, 708,  68.58,  23.02,   7.50
12/16/2008 09:23:17, 3830, 709,  69.49,  23.33,   7.52
12/16/2008 09:24:17, 3830, 706,  69.91,  23.47,   7.51
12/16/2008 09:24:17, 3830, 707,  70.19,  23.53,   7.46
12/16/2008 09:24:17, 3830, 708,  68.62,  23.03,   7.50
12/16/2008 09:24:17, 3830, 709,  69.52,  23.34,   7.52
12/16/2008 09:25:16, 3830, 706,  69.85,  23.45,   7.51
12/16/2008 09:25:16, 3830, 707,  70.27,  23.56,   7.46
12/16/2008 09:25:16, 3830, 708,  68.60,  23.02,   7.50
12/16/2008 09:25:16, 3830, 709,  69.51,  23.34,   7.52
12/16/2008 09:26:17, 3830, 706,  69.90,  23.46,   7.51
12/16/2008 09:26:17, 3830, 707,  70.29,  23.57,   7.45
12/16/2008 09:26:17, 3830, 708,  68.62,  23.03,   7.50
12/16/2008 09:26:17, 3830, 709,  69.52,  23.34,   7.51
12/16/2008 09:27:17, 3830, 706,  69.90,  23.46,   7.51
12/16/2008 09:27:17, 3830, 707,  70.35,  23.58,   7.45
12/16/2008 09:27:17, 3830, 708,  68.60,  23.02,   7.50
12/16/2008 09:27:17, 3830, 709,  69.51,  23.34,   7.51
12/16/2008 09:28:16, 3830, 706,  69.93,  23.47,   7.51
12/16/2008 09:28:16, 3830, 707,  70.35,  23.58,   7.45
12/16/2008 09:28:16, 3830, 708,  68.63,  23.03,   7.49
12/16/2008 09:28:16, 3830, 709,  69.53,  23.34,   7.51
12/16/2008 09:29:17, 3830, 706,  69.91,  23.46,   7.51
12/16/2008 09:29:17, 3830, 707,  70.39,  23.60,   7.45
12/16/2008 09:29:17, 3830, 708,  68.61,  23.02,   7.49
12/16/2008 09:29:17, 3830, 709,  69.52,  23.34,   7.51
12/16/2008 09:30:17, 3830, 706,  69.92,  23.47,   7.51
12/16/2008 09:30:17, 3830, 707,  70.48,  23.62,   7.45
12/16/2008 09:30:17, 3830, 708,  68.62,  23.03,   7.49
12/16/2008 09:30:17, 3830, 709,  69.54,  23.34,   7.51
12/16/2008 09:31:16, 3830, 706,  69.90,  23.46,   7.51
12/16/2008 09:31:16, 3830, 707,  70.54,  23.65,   7.45
12/16/2008 09:31:16, 3830, 708,  68.60,  23.02,   7.50
12/16/2008 09:31:16, 3830, 709,  69.52,  23.34,   7.51
12/16/2008 09:32:16, 3830, 706,  69.96,  23.48,   7.51
12/16/2008 09:32:16, 3830, 707,  70.56,  23.65,   7.45
12/16/2008 09:32:16, 3830, 708,  68.63,  23.03,   7.50
12/16/2008 09:32:17, 3830, 709,  69.53,  23.34,   7.51
12/16/2008 09:33:17, 3830, 706,  69.92,  23.47,   7.51
12/16/2008 09:33:17, 3830, 707,  70.58,  23.66,   7.45
12/16/2008 09:33:17, 3830, 708,  68.60,  23.02,   7.50
12/16/2008 09:33:17, 3830, 709,  69.52,  23.34,   7.51
12/16/2008 09:34:16, 3830, 706,  69.93,  23.47,   7.51
12/16/2008 09:34:16, 3830, 707,  70.61,  23.67,   7.45
12/16/2008 09:34:16, 3830, 708,  68.61,  23.02,   7.50
12/16/2008 09:34:16, 3830, 709,  69.53,  23.34,   7.51
12/16/2008 09:35:17, 3830, 706,  69.91,  23.47,   7.51
12/16/2008 09:35:17, 3830, 707,  70.57,  23.66,   7.45
12/16/2008 09:35:17, 3830, 708,  68.59,  23.02,   7.50
12/16/2008 09:35:17, 3830, 709,  69.52,  23.34,   7.52
12/16/2008 09:36:17, 3830, 706,  69.93,  23.47,   7.51
12/16/2008 09:36:17, 3830, 707,  70.49,  23.63,   7.45
12/16/2008 09:36:17, 3830, 708,  68.61,  23.02,   7.50
12/16/2008 09:36:17, 3830, 709,  69.54,  23.35,   7.52
12/16/2008 09:37:16, 3830, 706,  69.89,  23.46,   7.51
12/16/2008 09:37:16, 3830, 707,  70.49,  23.63,   7.45
12/16/2008 09:37:17, 3830, 708,  68.60,  23.02,   7.50
12/16/2008 09:37:17, 3830, 709,  69.52,  23.34,   7.52
12/16/2008 09:38:17, 3830, 706,  69.92,  23.47,   7.51
12/16/2008 09:38:17, 3830, 707,  70.41,  23.60,   7.45
12/16/2008 09:38:17, 3830, 708,  68.62,  23.03,   7.50
12/16/2008 09:38:17, 3830, 709,  69.53,  23.34,   7.52
12/16/2008 09:39:16, 3830, 706,  69.92,  23.47,   7.51
12/16/2008 09:39:16, 3830, 707,  70.43,  23.61,   7.46
12/16/2008 09:39:16, 3830, 708,  68.60,  23.02,   7.50
12/16/2008 09:39:16, 3830, 709,  69.53,  23.34,   7.52
12/16/2008 09:40:17, 3830, 706,  69.93,  23.48,   7.51
12/16/2008 09:40:17, 3830, 707,  70.39,  23.60,   7.46
12/16/2008 09:40:17, 3830, 708,  68.62,  23.03,   7.50
12/16/2008 09:40:17, 3830, 709,  69.54,  23.35,   7.52
12/16/2008 09:41:17, 3830, 706,  69.94,  23.48,   7.51
12/16/2008 09:41:17, 3830, 707,  70.38,  23.60,   7.46
12/16/2008 09:41:17, 3830, 708,  68.60,  23.02,   7.50
12/16/2008 09:41:17, 3830, 709,  69.53,  23.34,   7.52
12/16/2008 09:42:16, 3830, 706,  69.94,  23.48,   7.51
12/16/2008 09:42:16, 3830, 707,  70.37,  23.59,   7.46
12/16/2008 09:42:16, 3830, 708,  68.63,  23.03,   7.50
12/16/2008 09:42:17, 3830, 709,  69.54,  23.35,   7.52
12/16/2008 09:43:17, 3830, 706,  69.92,  23.47,   7.51
12/16/2008 09:43:17, 3830, 707,  70.37,  23.59,   7.46
12/16/2008 09:43:17, 3830, 708,  68.60,  23.02,   7.50
12/16/2008 09:43:17, 3830, 709,  69.54,  23.35,   7.52
12/16/2008 09:44:16, 3830, 706,  69.93,  23.48,   7.51
12/16/2008 09:44:16, 3830, 707,  70.31,  23.57,   7.46
12/16/2008 09:44:16, 3830, 708,  68.62,  23.03,   7.50
12/16/2008 09:44:16, 3830, 709,  69.55,  23.35,   7.52
12/16/2008 09:45:17, 3830, 706,  69.91,  23.47,   7.51
12/16/2008 09:45:17, 3830, 707,  70.37,  23.59,   7.46
12/16/2008 09:45:17, 3830, 708,  68.59,  23.02,   7.50
12/16/2008 09:45:17, 3830, 709,  69.53,  23.34,   7.52
12/16/2008 09:46:17, 3830, 706,  69.91,  23.47,   7.51
12/16/2008 09:46:17, 3830, 707,  70.49,  23.63,   7.46
12/16/2008 09:46:17, 3830, 708,  68.61,  23.03,   7.50
12/16/2008 09:46:17, 3830, 709,  69.54,  23.35,   7.52
12/16/2008 09:47:16, 3830, 706,  69.93,  23.48,   7.51
12/16/2008 09:47:16, 3830, 707,  70.50,  23.64,   7.46
12/16/2008 09:47:16, 3830, 708,  68.59,  23.02,   7.50
12/16/2008 09:47:17, 3830, 709,  69.54,  23.35,   7.52
12/16/2008 09:48:17, 3830, 706,  69.97,  23.49,   7.51
12/16/2008 09:48:17, 3830, 707,  70.47,  23.62,   7.46
12/16/2008 09:48:17, 3830, 708,  68.62,  23.03,   7.50
12/16/2008 09:48:17, 3830, 709,  69.55,  23.35,   7.52
12/16/2008 09:49:16, 3830, 706,  69.92,  23.47,   7.51
12/16/2008 09:49:16, 3830, 707,  70.46,  23.62,   7.45
12/16/2008 09:49:16, 3830, 708,  68.59,  23.02,   7.50
12/16/2008 09:49:16, 3830, 709,  69.53,  23.34,   7.52
12/16/2008 09:50:17, 3830, 706,  69.96,  23.48,   7.51
12/16/2008 09:50:17, 3830, 707,  70.47,  23.62,   7.45
12/16/2008 09:50:17, 3830, 708,  68.62,  23.03,   7.50
12/16/2008 09:50:17, 3830, 709,  69.56,  23.35,   7.51
12/16/2008 09:51:17, 3830, 706,  69.98,  23.49,   7.51
12/16/2008 09:51:17, 3830, 707,  70.46,  23.62,   7.45
12/16/2008 09:51:17, 3830, 708,  68.61,  23.02,   7.49
12/16/2008 09:51:17, 3830, 709,  69.54,  23.34,   7.51
12/16/2008 09:52:16, 3830, 706,  69.98,  23.49,   7.51
12/16/2008 09:52:16, 3830, 707,  70.38,  23.59,   7.45
12/16/2008 09:52:16, 3830, 708,  68.62,  23.03,   7.49
12/16/2008 09:52:16, 3830, 709,  69.56,  23.35,   7.51
12/16/2008 09:53:16, 3830, 706,  69.95,  23.48,   7.50
12/16/2008 09:53:16, 3830, 707,  70.38,  23.59,   7.45
12/16/2008 09:53:16, 3830, 708,  68.60,  23.02,   7.49
12/16/2008 09:53:16, 3830, 709,  69.55,  23.35,   7.51
12/16/2008 09:54:16, 3830, 706,  69.99,  23.49,   7.50
12/16/2008 09:54:16, 3830, 707,  70.41,  23.60,   7.45
12/16/2008 09:54:16, 3830, 708,  68.62,  23.02,   7.49
12/16/2008 09:54:16, 3830, 709,  69.56,  23.35,   7.51
12/16/2008 09:55:17, 3830, 706,  69.96,  23.48,   7.50
12/16/2008 09:55:17, 3830, 707,  70.43,  23.61,   7.45
12/16/2008 09:55:17, 3830, 708,  68.61,  23.02,   7.49
12/16/2008 09:55:17, 3830, 709,  69.56,  23.35,   7.51
12/16/2008 09:56:17, 3830, 706,  69.97,  23.48,   7.50
12/16/2008 09:56:17, 3830, 707,  70.42,  23.60,   7.44
12/16/2008 09:56:17, 3830, 708,  68.64,  23.03,   7.49
12/16/2008 09:56:17, 3830, 709,  69.57,  23.35,   7.50
12/16/2008 09:57:16, 3830, 706,  69.94,  23.47,   7.50
12/16/2008 09:57:16, 3830, 707,  70.46,  23.61,   7.44
12/16/2008 09:57:16, 3830, 708,  68.61,  23.02,   7.49
12/16/2008 09:57:16, 3830, 709,  69.57,  23.35,   7.50
12/16/2008 09:58:17, 3830, 706,  69.98,  23.48,   7.50
12/16/2008 09:58:17, 3830, 707,  70.43,  23.61,   7.44
12/16/2008 09:58:17, 3830, 708,  68.63,  23.02,   7.48
12/16/2008 09:58:17, 3830, 709,  69.58,  23.35,   7.50
12/16/2008 09:59:17, 3830, 706,  69.93,  23.47,   7.50
12/16/2008 09:59:17, 3830, 707,  70.47,  23.62,   7.44
12/16/2008 09:59:17, 3830, 708,  68.62,  23.02,   7.48
12/16/2008 09:59:17, 3830, 709,  69.57,  23.35,   7.50
12/16/2008 10:00:16, 3830, 706,  69.98,  23.48,   7.49
12/16/2008 10:00:16, 3830, 707,  70.49,  23.62,   7.44
12/16/2008 10:00:16, 3830, 708,  68.65,  23.03,   7.48
12/16/2008 10:00:16, 3830, 709,  69.59,  23.35,   7.50
12/16/2008 10:01:16, 3830, 706,  69.97,  23.48,   7.49
12/16/2008 10:01:17, 3830, 707,  70.49,  23.62,   7.44
12/16/2008 10:01:17, 3830, 708,  68.62,  23.02,   7.48
12/16/2008 10:01:17, 3830, 709,  69.58,  23.35,   7.50
12/16/2008 10:02:17, 3830, 706,  69.99,  23.48,   7.49
12/16/2008 10:02:17, 3830, 707,  70.40,  23.59,   7.44
12/16/2008 10:02:17, 3830, 708,  68.65,  23.03,   7.48
12/16/2008 10:02:17, 3830, 709,  69.60,  23.35,   7.50
12/16/2008 10:03:16, 3830, 706,  69.96,  23.47,   7.49
12/16/2008 10:03:16, 3830, 707,  70.40,  23.59,   7.44
12/16/2008 10:03:16, 3830, 708,  68.62,  23.02,   7.48
12/16/2008 10:03:16, 3830, 709,  69.58,  23.35,   7.50
12/16/2008 10:04:17, 3830, 706,  69.98,  23.48,   7.49
12/16/2008 10:04:17, 3830, 707,  70.26,  23.55,   7.44
12/16/2008 10:04:17, 3830, 708,  68.64,  23.02,   7.48
12/16/2008 10:04:17, 3830, 709,  69.60,  23.36,   7.50
12/16/2008 10:05:17, 3830, 706,  69.97,  23.48,   7.49
12/16/2008 10:05:17, 3830, 707,  70.30,  23.56,   7.43
12/16/2008 10:05:17, 3830, 708,  68.63,  23.02,   7.48
12/16/2008 10:05:17, 3830, 709,  69.59,  23.35,   7.49
12/16/2008 10:06:16, 3830, 706,  69.98,  23.48,   7.49
12/16/2008 10:06:16, 3830, 707,  70.28,  23.55,   7.43
12/16/2008 10:06:16, 3830, 708,  68.63,  23.02,   7.47
12/16/2008 10:06:16, 3830, 709,  69.60,  23.35,   7.49
12/16/2008 10:07:16, 3830, 706,  69.95,  23.47,   7.49
12/16/2008 10:07:17, 3830, 707,  70.26,  23.54,   7.43
12/16/2008 10:07:17, 3830, 708,  68.62,  23.02,   7.47
12/16/2008 10:07:17, 3830, 709,  69.59,  23.35,   7.49
12/16/2008 10:08:17, 3830, 706,  69.96,  23.47,   7.49
12/16/2008 10:08:17, 3830, 707,  70.29,  23.55,   7.43
12/16/2008 10:08:17, 3830, 708,  68.64,  23.02,   7.47
12/16/2008 10:08:17, 3830, 709,  69.61,  23.36,   7.49
12/16/2008 10:09:16, 3830, 706,  69.98,  23.48,   7.48
12/16/2008 10:09:16, 3830, 707,  70.28,  23.55,   7.43
12/16/2008 10:09:16, 3830, 708,  68.62,  23.01,   7.47
12/16/2008 10:09:16, 3830, 709,  69.60,  23.35,   7.49
12/16/2008 10:10:17, 3830, 706,  69.99,  23.48,   7.48
12/16/2008 10:10:17, 3830, 707,  70.30,  23.55,   7.43
12/16/2008 10:10:17, 3830, 708,  68.65,  23.02,   7.47
12/16/2008 10:10:17, 3830, 709,  69.61,  23.35,   7.49
12/16/2008 10:11:17, 3830, 706,  69.98,  23.48,   7.48
12/16/2008 10:11:17, 3830, 707,  70.33,  23.56,   7.43
12/16/2008 10:11:17, 3830, 708,  68.64,  23.02,   7.47
12/16/2008 10:11:17, 3830, 709,  69.61,  23.35,   7.49
12/16/2008 10:12:16, 3830, 706,  70.00,  23.48,   7.48
12/16/2008 10:12:16, 3830, 707,  70.33,  23.56,   7.43
12/16/2008 10:12:16, 3830, 708,  68.65,  23.02,   7.47
12/16/2008 10:12:17, 3830, 709,  69.62,  23.36,   7.49
12/16/2008 10:13:17, 3830, 706,  69.96,  23.47,   7.48
12/16/2008 10:13:17, 3830, 707,  70.32,  23.56,   7.43
12/16/2008 10:13:17, 3830, 708,  68.63,  23.02,   7.47
12/16/2008 10:13:17, 3830, 709,  69.61,  23.35,   7.49
12/16/2008 10:14:16, 3830, 706,  69.96,  23.47,   7.48
12/16/2008 10:14:16, 3830, 707,  70.25,  23.54,   7.43
12/16/2008 10:14:16, 3830, 708,  68.66,  23.03,   7.47
12/16/2008 10:14:16, 3830, 709,  69.61,  23.36,   7.49
12/16/2008 10:15:17, 3830, 706,  69.95,  23.47,   7.48
12/16/2008 10:15:17, 3830, 707,  70.27,  23.54,   7.43
12/16/2008 10:15:17, 3830, 708,  68.64,  23.02,   7.47
12/16/2008 10:15:17, 3830, 709,  69.61,  23.35,   7.49
12/16/2008 10:16:17, 3830, 706,  69.97,  23.47,   7.48
12/16/2008 10:16:17, 3830, 707,  70.29,  23.55,   7.43
12/16/2008 10:16:17, 3830, 708,  68.65,  23.02,   7.47
12/16/2008 10:16:17, 3830, 709,  69.62,  23.36,   7.49
12/16/2008 10:17:16, 3830, 706,  69.93,  23.46,   7.49
12/16/2008 10:17:16, 3830, 707,  70.25,  23.54,   7.43
12/16/2008 10:17:16, 3830, 708,  68.62,  23.01,   7.47
12/16/2008 10:17:16, 3830, 709,  69.60,  23.35,   7.49
12/16/2008 10:18:16, 3830, 706,  69.96,  23.47,   7.49
12/16/2008 10:18:16, 3830, 707,  70.22,  23.53,   7.43
12/16/2008 10:18:16, 3830, 708,  68.63,  23.02,   7.48
12/16/2008 10:18:16, 3830, 709,  69.63,  23.36,   7.49
12/16/2008 10:19:17, 3830, 706,  69.93,  23.46,   7.49
12/16/2008 10:19:17, 3830, 707,  70.21,  23.52,   7.43
12/16/2008 10:19:17, 3830, 708,  68.63,  23.02,   7.48
12/16/2008 10:19:17, 3830, 709,  69.60,  23.36,   7.50
12/16/2008 10:20:17, 3830, 706,  69.93,  23.46,   7.49
12/16/2008 10:20:17, 3830, 707,  70.13,  23.50,   7.43
12/16/2008 10:20:17, 3830, 708,  68.63,  23.02,   7.48
12/16/2008 10:20:17, 3830, 709,  69.62,  23.36,   7.50
12/16/2008 10:21:16, 3830, 706,  69.93,  23.46,   7.49
12/16/2008 10:21:16, 3830, 707,  70.13,  23.50,   7.43
12/16/2008 10:21:16, 3830, 708,  68.62,  23.02,   7.48
12/16/2008 10:21:16, 3830, 709,  69.60,  23.36,   7.50
12/16/2008 10:22:17, 3830, 706,  69.96,  23.47,   7.49
12/16/2008 10:22:17, 3830, 707,  70.04,  23.47,   7.44
12/16/2008 10:22:17, 3830, 708,  68.62,  23.02,   7.48
12/16/2008 10:22:17, 3830, 709,  69.61,  23.36,   7.50
12/16/2008 10:23:17, 3830, 706,  69.94,  23.47,   7.49
12/16/2008 10:23:17, 3830, 707,  69.99,  23.45,   7.44
12/16/2008 10:23:17, 3830, 708,  68.62,  23.02,   7.48
12/16/2008 10:23:17, 3830, 709,  69.60,  23.36,   7.50
12/16/2008 10:24:16, 3830, 706,  69.97,  23.48,   7.49
12/16/2008 10:24:16, 3830, 707,  69.94,  23.44,   7.44
12/16/2008 10:24:16, 3830, 708,  68.63,  23.02,   7.48
12/16/2008 10:24:16, 3830, 709,  69.61,  23.36,   7.50
12/16/2008 10:25:16, 3830, 706,  69.91,  23.46,   7.49
12/16/2008 10:25:17, 3830, 707,  69.92,  23.43,   7.44
12/16/2008 10:25:17, 3830, 708,  68.61,  23.01,   7.48
12/16/2008 10:25:17, 3830, 709,  69.60,  23.36,   7.50
12/16/2008 10:26:17, 3830, 706,  69.93,  23.46,   7.49
12/16/2008 10:26:17, 3830, 707,  69.88,  23.42,   7.44
12/16/2008 10:26:17, 3830, 708,  68.63,  23.02,   7.48
12/16/2008 10:26:17, 3830, 709,  69.62,  23.37,   7.50
12/16/2008 10:27:16, 3830, 706,  69.93,  23.46,   7.49
12/16/2008 10:27:16, 3830, 707,  69.90,  23.42,   7.44
12/16/2008 10:27:16, 3830, 708,  68.60,  23.01,   7.48
12/16/2008 10:27:16, 3830, 709,  69.60,  23.36,   7.50
12/16/2008 10:28:17, 3830, 706,  69.97,  23.48,   7.49
12/16/2008 10:28:17, 3830, 707,  69.89,  23.42,   7.44
12/16/2008 10:28:17, 3830, 708,  68.62,  23.02,   7.48
12/16/2008 10:28:17, 3830, 709,  69.61,  23.36,   7.50
12/16/2008 10:29:17, 3830, 706,  69.97,  23.48,   7.49
12/16/2008 10:29:17, 3830, 707,  69.88,  23.42,   7.44
12/16/2008 10:29:17, 3830, 708,  68.61,  23.02,   7.48
12/16/2008 10:29:17, 3830, 709,  69.60,  23.36,   7.50
12/16/2008 10:30:16, 3830, 706,  69.98,  23.48,   7.49
12/16/2008 10:30:16, 3830, 707,  69.86,  23.41,   7.43
12/16/2008 10:30:16, 3830, 708,  68.64,  23.02,   7.48
12/16/2008 10:30:16, 3830, 709,  69.62,  23.36,   7.50
12/16/2008 10:31:16, 3830, 706,  69.93,  23.46,   7.49
12/16/2008 10:31:17, 3830, 707,  69.84,  23.40,   7.43
12/16/2008 10:31:17, 3830, 708,  68.60,  23.01,   7.48
12/16/2008 10:31:17, 3830, 709,  69.61,  23.36,   7.50
12/16/2008 10:32:17, 3830, 706,  69.93,  23.46,   7.49
12/16/2008 10:32:17, 3830, 707,  69.83,  23.40,   7.43
12/16/2008 10:32:17, 3830, 708,  68.63,  23.02,   7.48
12/16/2008 10:32:17, 3830, 709,  69.63,  23.36,   7.50
12/16/2008 10:33:16, 3830, 706,  69.92,  23.46,   7.49
12/16/2008 10:33:16, 3830, 707,  69.87,  23.41,   7.43
12/16/2008 10:33:16, 3830, 708,  68.62,  23.01,   7.48
12/16/2008 10:33:16, 3830, 709,  69.62,  23.36,   7.49
12/16/2008 10:34:17, 3830, 706,  69.93,  23.46,   7.49
12/16/2008 10:34:17, 3830, 707,  69.89,  23.42,   7.43
12/16/2008 10:34:17, 3830, 708,  68.64,  23.02,   7.48
12/16/2008 10:34:17, 3830, 709,  69.63,  23.36,   7.49
12/16/2008 10:35:17, 3830, 706,  69.92,  23.46,   7.49
12/16/2008 10:35:17, 3830, 707,  69.91,  23.43,   7.43
12/16/2008 10:35:17, 3830, 708,  68.62,  23.02,   7.47
12/16/2008 10:35:17, 3830, 709,  69.63,  23.36,   7.49
12/16/2008 10:36:16, 3830, 706,  69.94,  23.46,   7.49
12/16/2008 10:36:16, 3830, 707,  69.92,  23.43,   7.43
12/16/2008 10:36:16, 3830, 708,  68.64,  23.02,   7.47
12/16/2008 10:36:16, 3830, 709,  69.63,  23.36,   7.49
12/16/2008 10:37:16, 3830, 706,  69.96,  23.47,   7.49
12/16/2008 10:37:17, 3830, 707,  69.97,  23.44,   7.43
12/16/2008 10:37:17, 3830, 708,  68.62,  23.02,   7.47
12/16/2008 10:37:17, 3830, 709,  69.63,  23.36,   7.49
12/16/2008 10:38:17, 3830, 706,  69.98,  23.48,   7.48
12/16/2008 10:38:17, 3830, 707,  70.03,  23.46,   7.43
12/16/2008 10:38:17, 3830, 708,  68.64,  23.02,   7.47
12/16/2008 10:38:17, 3830, 709,  69.64,  23.37,   7.49
12/16/2008 10:39:16, 3830, 706,  69.94,  23.46,   7.48
12/16/2008 10:39:16, 3830, 707,  70.12,  23.49,   7.43
12/16/2008 10:39:16, 3830, 708,  68.62,  23.01,   7.47
12/16/2008 10:39:16, 3830, 709,  69.63,  23.36,   7.49
12/16/2008 10:40:17, 3830, 706,  69.95,  23.47,   7.48
12/16/2008 10:40:17, 3830, 707,  70.10,  23.49,   7.43
12/16/2008 10:40:17, 3830, 708,  68.64,  23.02,   7.47
12/16/2008 10:40:17, 3830, 709,  69.65,  23.37,   7.49
12/16/2008 10:41:17, 3830, 706,  69.95,  23.47,   7.48
12/16/2008 10:41:17, 3830, 707,  70.00,  23.45,   7.43
12/16/2008 10:41:17, 3830, 708,  68.62,  23.01,   7.47
12/16/2008 10:41:17, 3830, 709,  69.63,  23.36,   7.49
12/16/2008 10:42:16, 3830, 706,  69.98,  23.47,   7.48
12/16/2008 10:42:16, 3830, 707,  69.95,  23.43,   7.42
12/16/2008 10:42:16, 3830, 708,  68.64,  23.02,   7.47
12/16/2008 10:42:16, 3830, 709,  69.64,  23.37,   7.49
12/16/2008 10:43:16, 3830, 706,  69.95,  23.47,   7.48
12/16/2008 10:43:16, 3830, 707,  69.97,  23.44,   7.42
12/16/2008 10:43:16, 3830, 708,  68.62,  23.01,   7.47
12/16/2008 10:43:17, 3830, 709,  69.63,  23.36,   7.49
12/16/2008 10:44:17, 3830, 706,  69.97,  23.47,   7.48
12/16/2008 10:44:17, 3830, 707,  69.95,  23.43,   7.42
12/16/2008 10:44:17, 3830, 708,  68.65,  23.02,   7.47
12/16/2008 10:44:17, 3830, 709,  69.65,  23.37,   7.48
12/16/2008 10:45:16, 3830, 706,  69.94,  23.46,   7.48
12/16/2008 10:45:16, 3830, 707,  69.99,  23.45,   7.42
12/16/2008 10:45:16, 3830, 708,  68.63,  23.01,   7.47
12/16/2008 10:45:16, 3830, 709,  69.65,  23.36,   7.48
12/16/2008 10:46:17, 3830, 706,  69.96,  23.47,   7.48
12/16/2008 10:46:17, 3830, 707,  70.00,  23.45,   7.42
12/16/2008 10:46:17, 3830, 708,  68.65,  23.02,   7.46
12/16/2008 10:46:17, 3830, 709,  69.66,  23.37,   7.48
12/16/2008 10:47:17, 3830, 706,  69.96,  23.47,   7.48
12/16/2008 10:47:17, 3830, 707,  70.03,  23.46,   7.42
12/16/2008 10:47:17, 3830, 708,  68.62,  23.01,   7.46
12/16/2008 10:47:17, 3830, 709,  69.66,  23.37,   7.48
12/16/2008 10:48:16, 3830, 706,  69.99,  23.48,   7.47
12/16/2008 10:48:16, 3830, 707,  70.09,  23.48,   7.42
12/16/2008 10:48:16, 3830, 708,  68.64,  23.02,   7.46
12/16/2008 10:48:16, 3830, 709,  69.68,  23.37,   7.48
12/16/2008 10:49:16, 3830, 706,  70.01,  23.48,   7.47
12/16/2008 10:49:16, 3830, 707,  70.10,  23.48,   7.42
12/16/2008 10:49:16, 3830, 708,  68.63,  23.01,   7.46
12/16/2008 10:49:17, 3830, 709,  69.65,  23.36,   7.48
12/16/2008 10:50:17, 3830, 706,  70.03,  23.49,   7.47
12/16/2008 10:50:17, 3830, 707,  70.14,  23.49,   7.41
12/16/2008 10:50:17, 3830, 708,  68.66,  23.02,   7.46
12/16/2008 10:50:17, 3830, 709,  69.67,  23.37,   7.48
12/16/2008 10:51:17, 3830, 706,  69.97,  23.47,   7.47
12/16/2008 10:51:17, 3830, 707,  70.17,  23.50,   7.41
12/16/2008 10:51:17, 3830, 708,  68.63,  23.01,   7.46
12/16/2008 10:51:17, 3830, 709,  69.66,  23.36,   7.48
12/16/2008 10:52:16, 3830, 706,  69.97,  23.46,   7.47
12/16/2008 10:52:16, 3830, 707,  70.19,  23.51,   7.41
12/16/2008 10:52:16, 3830, 708,  68.66,  23.02,   7.46
12/16/2008 10:52:16, 3830, 709,  69.67,  23.37,   7.47
12/16/2008 10:53:17, 3830, 706,  69.95,  23.46,   7.47
12/16/2008 10:53:17, 3830, 707,  70.28,  23.54,   7.41
12/16/2008 10:53:17, 3830, 708,  68.64,  23.01,   7.45
12/16/2008 10:53:17, 3830, 709,  69.67,  23.37,   7.47
12/16/2008 10:54:17, 3830, 706,  69.96,  23.46,   7.47
12/16/2008 10:54:17, 3830, 707,  70.28,  23.54,   7.41
12/16/2008 10:54:17, 3830, 708,  68.66,  23.02,   7.45
12/16/2008 10:54:17, 3830, 709,  69.68,  23.37,   7.47
12/16/2008 10:55:16, 3830, 706,  69.90,  23.44,   7.46
12/16/2008 10:55:16, 3830, 707,  70.31,  23.55,   7.41
12/16/2008 10:55:17, 3830, 708,  68.65,  23.01,   7.45
12/16/2008 10:55:17, 3830, 709,  69.67,  23.37,   7.47
12/16/2008 10:56:17, 3830, 706,  69.92,  23.45,   7.46
12/16/2008 10:56:17, 3830, 707,  70.30,  23.54,   7.41
12/16/2008 10:56:17, 3830, 708,  68.66,  23.02,   7.45
12/16/2008 10:56:17, 3830, 709,  69.69,  23.37,   7.47
12/16/2008 10:57:17, 3830, 706,  69.91,  23.44,   7.46
12/16/2008 10:57:17, 3830, 707,  70.31,  23.54,   7.41
12/16/2008 10:57:17, 3830, 708,  68.64,  23.01,   7.45
12/16/2008 10:57:17, 3830, 709,  69.67,  23.36,   7.47
12/16/2008 10:58:16, 3830, 706,  69.94,  23.45,   7.46
12/16/2008 10:58:16, 3830, 707,  70.33,  23.55,   7.41
12/16/2008 10:58:16, 3830, 708,  68.66,  23.01,   7.45
12/16/2008 10:58:16, 3830, 709,  69.70,  23.37,   7.47
12/16/2008 10:59:17, 3830, 706,  69.95,  23.45,   7.46
12/16/2008 10:59:17, 3830, 707,  70.33,  23.55,   7.40
12/16/2008 10:59:17, 3830, 708,  68.64,  23.01,   7.45
12/16/2008 10:59:17, 3830, 709,  69.68,  23.37,   7.47
12/16/2008 11:00:17, 3830, 706,  69.95,  23.45,   7.46
12/16/2008 11:00:17, 3830, 707,  70.26,  23.53,   7.40
12/16/2008 11:00:17, 3830, 708,  68.67,  23.02,   7.45
12/16/2008 11:00:17, 3830, 709,  69.70,  23.37,   7.46
12/16/2008 11:01:16, 3830, 706,  69.95,  23.45,   7.46
12/16/2008 11:01:16, 3830, 707,  70.29,  23.54,   7.40
12/16/2008 11:01:16, 3830, 708,  68.65,  23.01,   7.44
12/16/2008 11:01:16, 3830, 709,  69.69,  23.37,   7.46
12/16/2008 11:02:17, 3830, 706,  69.97,  23.46,   7.46
12/16/2008 11:02:17, 3830, 707,  70.31,  23.54,   7.40
12/16/2008 11:02:17, 3830, 708,  68.66,  23.01,   7.44
12/16/2008 11:02:17, 3830, 709,  69.70,  23.37,   7.46
12/16/2008 11:03:17, 3830, 706,  69.97,  23.46,   7.45
12/16/2008 11:03:17, 3830, 707,  70.33,  23.55,   7.40
12/16/2008 11:03:17, 3830, 708,  68.65,  23.01,   7.44
12/16/2008 11:03:17, 3830, 709,  69.69,  23.37,   7.46
12/16/2008 11:04:16, 3830, 706,  69.99,  23.46,   7.45
12/16/2008 11:04:16, 3830, 707,  70.32,  23.54,   7.40
12/16/2008 11:04:16, 3830, 708,  68.67,  23.01,   7.44
12/16/2008 11:04:16, 3830, 709,  69.71,  23.37,   7.46
12/16/2008 11:05:17, 3830, 706,  69.99,  23.46,   7.45
12/16/2008 11:05:17, 3830, 707,  70.37,  23.56,   7.40
12/16/2008 11:05:17, 3830, 708,  68.64,  23.00,   7.44
12/16/2008 11:05:17, 3830, 709,  69.70,  23.37,   7.46
12/16/2008 11:06:17, 3830, 706,  69.99,  23.46,   7.45
12/16/2008 11:06:17, 3830, 707,  70.35,  23.55,   7.40
12/16/2008 11:06:17, 3830, 708,  68.66,  23.01,   7.44
12/16/2008 11:06:17, 3830, 709,  69.70,  23.37,   7.46
12/16/2008 11:07:16, 3830, 706,  69.99,  23.46,   7.45
12/16/2008 11:07:16, 3830, 707,  70.41,  23.57,   7.40
12/16/2008 11:07:16, 3830, 708,  68.60,  22.99,   7.44
12/16/2008 11:07:16, 3830, 709,  69.70,  23.37,   7.46
12/16/2008 11:08:17, 3830, 706,  70.00,  23.47,   7.45
12/16/2008 11:08:17, 3830, 707,  70.31,  23.54,   7.40
12/16/2008 11:08:17, 3830, 708,  68.63,  23.00,   7.44
12/16/2008 11:08:17, 3830, 709,  69.71,  23.37,   7.46
12/16/2008 11:09:17, 3830, 706,  69.97,  23.46,   7.45
12/16/2008 11:09:17, 3830, 707,  70.20,  23.50,   7.39
12/16/2008 11:09:17, 3830, 708,  68.63,  23.00,   7.44
12/16/2008 11:09:17, 3830, 709,  69.70,  23.37,   7.46
12/16/2008 11:10:16, 3830, 706,  70.00,  23.46,   7.45
12/16/2008 11:10:16, 3830, 707,  70.19,  23.50,   7.39
12/16/2008 11:10:16, 3830, 708,  68.66,  23.01,   7.44
12/16/2008 11:10:17, 3830, 709,  69.72,  23.37,   7.45
12/16/2008 11:11:17, 3830, 706,  69.93,  23.44,   7.45
12/16/2008 11:11:17, 3830, 707,  70.15,  23.48,   7.39
12/16/2008 11:11:17, 3830, 708,  68.64,  23.00,   7.44
12/16/2008 11:11:17, 3830, 709,  69.71,  23.37,   7.45
12/16/2008 11:12:16, 3830, 706,  69.96,  23.45,   7.45
12/16/2008 11:12:16, 3830, 707,  70.11,  23.47,   7.39
12/16/2008 11:12:16, 3830, 708,  68.65,  23.01,   7.44
12/16/2008 11:12:16, 3830, 709,  69.72,  23.37,   7.45
12/16/2008 11:13:17, 3830, 706,  69.94,  23.44,   7.45
12/16/2008 11:13:17, 3830, 707,  70.10,  23.47,   7.39
12/16/2008 11:13:17, 3830, 708,  68.64,  23.00,   7.43
12/16/2008 11:13:17, 3830, 709,  69.71,  23.37,   7.45
12/16/2008 11:14:17, 3830, 706,  69.96,  23.45,   7.45
12/16/2008 11:14:17, 3830, 707,  70.07,  23.46,   7.39
12/16/2008 11:14:17, 3830, 708,  68.66,  23.01,   7.43
12/16/2008 11:14:17, 3830, 709,  69.73,  23.37,   7.45
12/16/2008 11:15:16, 3830, 706,  69.96,  23.45,   7.45
12/16/2008 11:15:16, 3830, 707,  70.07,  23.45,   7.39
12/16/2008 11:15:16, 3830, 708,  68.64,  23.00,   7.43
12/16/2008 11:15:17, 3830, 709,  69.72,  23.37,   7.45
12/16/2008 11:16:17, 3830, 706,  69.98,  23.46,   7.44
12/16/2008 11:16:17, 3830, 707,  70.02,  23.44,   7.39
12/16/2008 11:16:17, 3830, 708,  68.66,  23.01,   7.43
12/16/2008 11:16:17, 3830, 709,  69.72,  23.37,   7.45
12/16/2008 11:17:17, 3830, 706,  69.99,  23.46,   7.44
12/16/2008 11:17:17, 3830, 707,  70.12,  23.47,   7.39
12/16/2008 11:17:17, 3830, 708,  68.64,  23.00,   7.43
12/16/2008 11:17:17, 3830, 709,  69.72,  23.37,   7.45
12/16/2008 11:18:16, 3830, 706,  70.00,  23.46,   7.44
12/16/2008 11:18:16, 3830, 707,  70.14,  23.48,   7.39
12/16/2008 11:18:16, 3830, 708,  68.66,  23.01,   7.43
12/16/2008 11:18:16, 3830, 709,  69.72,  23.37,   7.45
12/16/2008 11:19:17, 3830, 706,  69.98,  23.45,   7.44
12/16/2008 11:19:17, 3830, 707,  70.09,  23.46,   7.39
12/16/2008 11:19:17, 3830, 708,  68.65,  23.00,   7.43
12/16/2008 11:19:17, 3830, 709,  69.71,  23.37,   7.45
12/16/2008 11:20:17, 3830, 706,  70.03,  23.47,   7.44
12/16/2008 11:20:17, 3830, 707,  70.07,  23.45,   7.39
12/16/2008 11:20:17, 3830, 708,  68.67,  23.01,   7.43
12/16/2008 11:20:17, 3830, 709,  69.72,  23.37,   7.45
12/16/2008 11:21:16, 3830, 706,  70.02,  23.47,   7.44
12/16/2008 11:21:16, 3830, 707,  70.07,  23.45,   7.38
12/16/2008 11:21:16, 3830, 708,  68.65,  23.00,   7.43
12/16/2008 11:21:16, 3830, 709,  69.72,  23.37,   7.45
12/16/2008 11:22:17, 3830, 706,  70.01,  23.46,   7.44
12/16/2008 11:22:17, 3830, 707,  70.06,  23.45,   7.38
12/16/2008 11:22:17, 3830, 708,  68.67,  23.01,   7.43
12/16/2008 11:22:17, 3830, 709,  69.73,  23.37,   7.45
12/16/2008 11:23:17, 3830, 706,  69.94,  23.44,   7.44
12/16/2008 11:23:17, 3830, 707,  70.10,  23.46,   7.38
12/16/2008 11:23:17, 3830, 708,  68.64,  23.00,   7.43
12/16/2008 11:23:17, 3830, 709,  69.73,  23.37,   7.44
12/16/2008 11:24:16, 3830, 706,  69.98,  23.45,   7.44
12/16/2008 11:24:16, 3830, 707,  70.09,  23.46,   7.38
12/16/2008 11:24:16, 3830, 708,  68.66,  23.00,   7.43
12/16/2008 11:24:16, 3830, 709,  69.74,  23.37,   7.44
12/16/2008 11:25:17, 3830, 706,  69.97,  23.45,   7.44
12/16/2008 11:25:17, 3830, 707,  70.06,  23.45,   7.38
12/16/2008 11:25:17, 3830, 708,  68.65,  23.00,   7.42
12/16/2008 11:25:17, 3830, 709,  69.72,  23.37,   7.44
12/16/2008 11:26:17, 3830, 706,  70.00,  23.46,   7.44
12/16/2008 11:26:17, 3830, 707,  70.13,  23.47,   7.38
12/16/2008 11:26:17, 3830, 708,  68.67,  23.00,   7.42
12/16/2008 11:26:17, 3830, 709,  69.73,  23.37,   7.44
12/16/2008 11:27:16, 3830, 706,  69.96,  23.45,   7.44
12/16/2008 11:27:16, 3830, 707,  70.14,  23.47,   7.38
12/16/2008 11:27:16, 3830, 708,  68.65,  23.00,   7.42
12/16/2008 11:27:16, 3830, 709,  69.73,  23.37,   7.44
12/16/2008 11:28:17, 3830, 706,  69.98,  23.45,   7.44
12/16/2008 11:28:17, 3830, 707,  70.16,  23.48,   7.38
12/16/2008 11:28:17, 3830, 708,  68.68,  23.01,   7.42
12/16/2008 11:28:17, 3830, 709,  69.75,  23.38,   7.44
12/16/2008 11:29:17, 3830, 706,  69.93,  23.43,   7.43
12/16/2008 11:29:17, 3830, 707,  70.19,  23.49,   7.38
12/16/2008 11:29:17, 3830, 708,  68.66,  23.00,   7.42
12/16/2008 11:29:17, 3830, 709,  69.74,  23.37,   7.44
12/16/2008 11:30:16, 3830, 706,  69.95,  23.44,   7.43
12/16/2008 11:30:16, 3830, 707,  70.20,  23.49,   7.38
12/16/2008 11:30:16, 3830, 708,  68.67,  23.00,   7.42
12/16/2008 11:30:16, 3830, 709,  69.75,  23.37,   7.44
12/16/2008 11:31:17, 3830, 706,  69.92,  23.43,   7.43
12/16/2008 11:31:17, 3830, 707,  70.27,  23.52,   7.38
12/16/2008 11:31:17, 3830, 708,  68.65,  23.00,   7.42
12/16/2008 11:31:17, 3830, 709,  69.73,  23.37,   7.44
12/16/2008 11:32:17, 3830, 706,  69.94,  23.43,   7.43
12/16/2008 11:32:17, 3830, 707,  70.30,  23.53,   7.38
12/16/2008 11:32:17, 3830, 708,  68.67,  23.00,   7.42
12/16/2008 11:32:17, 3830, 709,  69.75,  23.37,   7.44
12/16/2008 11:33:17, 3830, 706,  69.93,  23.43,   7.43
12/16/2008 11:33:17, 3830, 707,  70.23,  23.50,   7.38
12/16/2008 11:33:17, 3830, 708,  68.63,  22.99,   7.42
12/16/2008 11:33:18, 3830, 709,  69.74,  23.37,   7.44
12/16/2008 11:34:16, 3830, 706,  69.94,  23.44,   7.43
12/16/2008 11:34:16, 3830, 707,  70.14,  23.47,   7.38
12/16/2008 11:34:16, 3830, 708,  68.65,  23.00,   7.42
12/16/2008 11:34:16, 3830, 709,  69.75,  23.38,   7.44
12/16/2008 11:35:17, 3830, 706,  69.89,  23.42,   7.44
12/16/2008 11:35:17, 3830, 707,  70.14,  23.47,   7.38
12/16/2008 11:35:17, 3830, 708,  68.64,  23.00,   7.42
12/16/2008 11:35:17, 3830, 709,  69.74,  23.37,   7.44
12/16/2008 11:36:17, 3830, 706,  69.92,  23.43,   7.44
12/16/2008 11:36:17, 3830, 707,  70.10,  23.46,   7.38
12/16/2008 11:36:17, 3830, 708,  68.66,  23.00,   7.43
12/16/2008 11:36:17, 3830, 709,  69.75,  23.38,   7.44
12/16/2008 11:37:16, 3830, 706,  69.90,  23.43,   7.44
12/16/2008 11:37:16, 3830, 707,  70.08,  23.46,   7.38
12/16/2008 11:37:16, 3830, 708,  68.64,  23.00,   7.43
12/16/2008 11:37:17, 3830, 709,  69.73,  23.37,   7.45
12/16/2008 11:38:17, 3830, 706,  69.92,  23.43,   7.44
12/16/2008 11:38:17, 3830, 707,  70.06,  23.45,   7.38
12/16/2008 11:38:17, 3830, 708,  68.66,  23.00,   7.43
12/16/2008 11:38:17, 3830, 709,  69.74,  23.38,   7.45
12/16/2008 11:39:16, 3830, 706,  69.93,  23.44,   7.44
12/16/2008 11:39:16, 3830, 707,  70.08,  23.46,   7.39
12/16/2008 11:39:16, 3830, 708,  68.64,  23.00,   7.43
12/16/2008 11:39:16, 3830, 709,  69.72,  23.37,   7.45
12/16/2008 11:40:17, 3830, 706,  69.95,  23.44,   7.44
12/16/2008 11:40:17, 3830, 707,  70.15,  23.48,   7.39
12/16/2008 11:40:17, 3830, 708,  68.65,  23.00,   7.43
12/16/2008 11:40:17, 3830, 709,  69.74,  23.38,   7.45
12/16/2008 11:41:17, 3830, 706,  69.90,  23.43,   7.45
12/16/2008 11:41:17, 3830, 707,  70.20,  23.50,   7.39
12/16/2008 11:41:17, 3830, 708,  68.63,  23.00,   7.43
12/16/2008 11:41:17, 3830, 709,  69.73,  23.37,   7.45
12/16/2008 11:42:16, 3830, 706,  69.91,  23.43,   7.45
12/16/2008 11:42:16, 3830, 707,  70.15,  23.48,   7.39
12/16/2008 11:42:16, 3830, 708,  68.64,  23.00,   7.44
12/16/2008 11:42:17, 3830, 709,  69.73,  23.38,   7.45
12/16/2008 11:43:17, 3830, 706,  69.87,  23.42,   7.45
12/16/2008 11:43:17, 3830, 707,  70.17,  23.49,   7.39
12/16/2008 11:43:17, 3830, 708,  68.61,  22.99,   7.44
12/16/2008 11:43:17, 3830, 709,  69.73,  23.38,   7.46
12/16/2008 11:44:17, 3830, 706,  69.90,  23.43,   7.45
12/16/2008 11:44:17, 3830, 707,  70.13,  23.48,   7.39
12/16/2008 11:44:17, 3830, 708,  68.62,  23.00,   7.44
12/16/2008 11:44:17, 3830, 709,  69.74,  23.38,   7.46
12/16/2008 11:45:16, 3830, 706,  69.87,  23.42,   7.45
12/16/2008 11:45:16, 3830, 707,  70.13,  23.48,   7.39
12/16/2008 11:45:16, 3830, 708,  68.61,  22.99,   7.44
12/16/2008 11:45:16, 3830, 709,  69.72,  23.37,   7.46
12/16/2008 11:46:17, 3830, 706,  69.91,  23.43,   7.45
12/16/2008 11:46:17, 3830, 707,  70.07,  23.46,   7.40
12/16/2008 11:46:17, 3830, 708,  68.63,  23.00,   7.44
12/16/2008 11:46:17, 3830, 709,  69.73,  23.38,   7.46
12/16/2008 11:47:17, 3830, 706,  69.87,  23.42,   7.45
12/16/2008 11:47:17, 3830, 707,  70.08,  23.46,   7.40
12/16/2008 11:47:17, 3830, 708,  68.61,  22.99,   7.44
12/16/2008 11:47:17, 3830, 709,  69.71,  23.37,   7.46
12/16/2008 11:48:16, 3830, 706,  69.87,  23.42,   7.45
12/16/2008 11:48:16, 3830, 707,  69.99,  23.43,   7.40
12/16/2008 11:48:16, 3830, 708,  68.63,  23.00,   7.44
12/16/2008 11:48:16, 3830, 709,  69.73,  23.38,   7.46
12/16/2008 11:49:17, 3830, 706,  69.84,  23.41,   7.45
12/16/2008 11:49:17, 3830, 707,  70.00,  23.44,   7.40
12/16/2008 11:49:17, 3830, 708,  68.60,  22.99,   7.44
12/16/2008 11:49:17, 3830, 709,  69.72,  23.38,   7.46
12/16/2008 11:50:17, 3830, 706,  69.87,  23.42,   7.45
12/16/2008 11:50:17, 3830, 707,  70.01,  23.44,   7.40
12/16/2008 11:50:17, 3830, 708,  68.64,  23.00,   7.44
12/16/2008 11:50:17, 3830, 709,  69.74,  23.38,   7.46
12/16/2008 11:51:16, 3830, 706,  69.87,  23.42,   7.45
12/16/2008 11:51:16, 3830, 707,  70.03,  23.45,   7.40
12/16/2008 11:51:16, 3830, 708,  68.60,  22.99,   7.44
12/16/2008 11:51:16, 3830, 709,  69.72,  23.38,   7.46
12/16/2008 11:52:16, 3830, 706,  69.90,  23.43,   7.45
12/16/2008 11:52:16, 3830, 707,  69.98,  23.43,   7.39
12/16/2008 11:52:17, 3830, 708,  68.63,  23.00,   7.44
12/16/2008 11:52:17, 3830, 709,  69.75,  23.38,   7.46
12/16/2008 11:53:17, 3830, 706,  69.91,  23.43,   7.45
12/16/2008 11:53:17, 3830, 707,  69.97,  23.43,   7.39
12/16/2008 11:53:17, 3830, 708,  68.61,  22.99,   7.44
12/16/2008 11:53:17, 3830, 709,  69.73,  23.38,   7.45
12/16/2008 11:54:16, 3830, 706,  69.91,  23.44,   7.45
12/16/2008 11:54:16, 3830, 707,  69.96,  23.42,   7.39
12/16/2008 11:54:16, 3830, 708,  68.63,  23.00,   7.43
12/16/2008 11:54:16, 3830, 709,  69.75,  23.38,   7.45
12/16/2008 11:55:17, 3830, 706,  69.88,  23.42,   7.45
12/16/2008 11:55:17, 3830, 707,  69.95,  23.42,   7.39
12/16/2008 11:55:17, 3830, 708,  68.62,  22.99,   7.43
12/16/2008 11:55:17, 3830, 709,  69.74,  23.38,   7.45
12/16/2008 11:56:17, 3830, 706,  69.89,  23.43,   7.44
12/16/2008 11:56:17, 3830, 707,  69.93,  23.41,   7.39
12/16/2008 11:56:17, 3830, 708,  68.64,  23.00,   7.43
12/16/2008 11:56:17, 3830, 709,  69.76,  23.38,   7.45
12/16/2008 11:57:16, 3830, 706,  69.86,  23.41,   7.44
12/16/2008 11:57:16, 3830, 707,  69.92,  23.40,   7.39
12/16/2008 11:57:16, 3830, 708,  68.62,  22.99,   7.43
12/16/2008 11:57:16, 3830, 709,  69.74,  23.38,   7.45
12/16/2008 11:58:17, 3830, 706,  69.89,  23.42,   7.44
12/16/2008 11:58:17, 3830, 707,  69.92,  23.40,   7.38
12/16/2008 11:58:17, 3830, 708,  68.65,  23.00,   7.43
12/16/2008 11:58:17, 3830, 709,  69.76,  23.38,   7.45
12/16/2008 11:59:17, 3830, 706,  69.88,  23.42,   7.44
12/16/2008 11:59:17, 3830, 707,  69.97,  23.42,   7.38
12/16/2008 11:59:17, 3830, 708,  68.62,  22.99,   7.43
12/16/2008 11:59:17, 3830, 709,  69.75,  23.38,   7.44
12/16/2008 12:00:16, 3830, 706,  69.90,  23.43,   7.44
12/16/2008 12:00:16, 3830, 707,  69.98,  23.42,   7.38
12/16/2008 12:00:16, 3830, 708,  68.64,  23.00,   7.43
12/16/2008 12:00:16, 3830, 709,  69.77,  23.38,   7.44
12/16/2008 12:01:17, 3830, 706,  69.87,  23.42,   7.44
12/16/2008 12:01:17, 3830, 707,  69.96,  23.42,   7.38
12/16/2008 12:01:17, 3830, 708,  68.62,  22.99,   7.42
12/16/2008 12:01:17, 3830, 709,  69.75,  23.38,   7.44
12/16/2008 12:02:17, 3830, 706,  69.93,  23.43,   7.44
12/16/2008 12:02:17, 3830, 707,  69.93,  23.40,   7.38
12/16/2008 12:02:17, 3830, 708,  68.65,  23.00,   7.42
12/16/2008 12:02:17, 3830, 709,  69.77,  23.38,   7.44
12/16/2008 12:03:18, 3830, 706,  69.92,  23.43,   7.43
12/16/2008 12:03:18, 3830, 707,  69.93,  23.40,   7.38
12/16/2008 12:03:18, 3830, 708,  68.63,  22.99,   7.42
12/16/2008 12:03:18, 3830, 709,  69.75,  23.38,   7.44
12/16/2008 12:04:16, 3830, 706,  69.93,  23.43,   7.43
12/16/2008 12:04:16, 3830, 707,  69.95,  23.41,   7.38
12/16/2008 12:04:16, 3830, 708,  68.64,  22.99,   7.42
12/16/2008 12:04:16, 3830, 709,  69.78,  23.38,   7.44
12/16/2008 12:05:16, 3830, 706,  69.89,  23.42,   7.43
12/16/2008 12:05:17, 3830, 707,  69.93,  23.40,   7.38
12/16/2008 12:05:17, 3830, 708,  68.63,  22.99,   7.42
12/16/2008 12:05:17, 3830, 709,  69.77,  23.38,   7.44
12/16/2008 12:06:17, 3830, 706,  69.91,  23.42,   7.43
12/16/2008 12:06:17, 3830, 707,  69.92,  23.40,   7.37
12/16/2008 12:06:17, 3830, 708,  68.66,  23.00,   7.42
12/16/2008 12:06:17, 3830, 709,  69.78,  23.38,   7.44
12/16/2008 12:07:16, 3830, 706,  69.88,  23.41,   7.43
12/16/2008 12:07:16, 3830, 707,  69.87,  23.38,   7.37
12/16/2008 12:07:16, 3830, 708,  68.63,  22.99,   7.42
12/16/2008 12:07:16, 3830, 709,  69.78,  23.38,   7.43
12/16/2008 12:08:17, 3830, 706,  69.90,  23.42,   7.43
12/16/2008 12:08:17, 3830, 707,  69.83,  23.37,   7.37
12/16/2008 12:08:17, 3830, 708,  68.65,  22.99,   7.42
12/16/2008 12:08:17, 3830, 709,  69.79,  23.39,   7.43
12/16/2008 12:09:17, 3830, 706,  69.88,  23.41,   7.43
12/16/2008 12:09:17, 3830, 707,  69.82,  23.36,   7.37
12/16/2008 12:09:17, 3830, 708,  68.63,  22.99,   7.42
12/16/2008 12:09:17, 3830, 709,  69.78,  23.38,   7.43
12/16/2008 12:10:16, 3830, 706,  69.91,  23.42,   7.43
12/16/2008 12:10:16, 3830, 707,  69.78,  23.35,   7.37
12/16/2008 12:10:16, 3830, 708,  68.66,  23.00,   7.42
12/16/2008 12:10:16, 3830, 709,  69.79,  23.39,   7.43
12/16/2008 12:11:16, 3830, 706,  69.89,  23.41,   7.43
12/16/2008 12:11:16, 3830, 707,  69.73,  23.33,   7.37
12/16/2008 12:11:16, 3830, 708,  68.64,  22.99,   7.42
12/16/2008 12:11:17, 3830, 709,  69.78,  23.38,   7.43
12/16/2008 12:12:17, 3830, 706,  69.90,  23.42,   7.43
12/16/2008 12:12:17, 3830, 707,  69.75,  23.34,   7.37
12/16/2008 12:12:17, 3830, 708,  68.65,  23.00,   7.42
12/16/2008 12:12:17, 3830, 709,  69.80,  23.39,   7.43
12/16/2008 12:13:17, 3830, 706,  69.85,  23.40,   7.43
12/16/2008 12:13:17, 3830, 707,  69.73,  23.33,   7.37
12/16/2008 12:13:17, 3830, 708,  68.63,  22.99,   7.42
12/16/2008 12:13:17, 3830, 709,  69.78,  23.38,   7.44
12/16/2008 12:14:16, 3830, 706,  69.88,  23.42,   7.43
12/16/2008 12:14:16, 3830, 707,  69.71,  23.33,   7.37
12/16/2008 12:14:16, 3830, 708,  68.65,  22.99,   7.42
12/16/2008 12:14:16, 3830, 709,  69.80,  23.39,   7.44
12/16/2008 12:15:17, 3830, 706,  69.87,  23.41,   7.43
12/16/2008 12:15:17, 3830, 707,  69.72,  23.33,   7.37
12/16/2008 12:15:17, 3830, 708,  68.62,  22.99,   7.42
12/16/2008 12:15:17, 3830, 709,  69.77,  23.38,   7.44
12/16/2008 12:16:17, 3830, 706,  69.92,  23.43,   7.43
12/16/2008 12:16:17, 3830, 707,  69.74,  23.34,   7.38
12/16/2008 12:16:17, 3830, 708,  68.65,  23.00,   7.42
12/16/2008 12:16:17, 3830, 709,  69.79,  23.39,   7.44
12/16/2008 12:17:16, 3830, 706,  69.89,  23.42,   7.43
12/16/2008 12:17:16, 3830, 707,  69.78,  23.35,   7.38
12/16/2008 12:17:16, 3830, 708,  68.63,  22.99,   7.42
12/16/2008 12:17:16, 3830, 709,  69.78,  23.38,   7.44
12/16/2008 12:18:17, 3830, 706,  69.90,  23.42,   7.43
12/16/2008 12:18:17, 3830, 707,  69.82,  23.37,   7.38
12/16/2008 12:18:17, 3830, 708,  68.64,  23.00,   7.42
12/16/2008 12:18:17, 3830, 709,  69.79,  23.39,   7.44
12/16/2008 12:19:17, 3830, 706,  69.91,  23.43,   7.43
12/16/2008 12:19:17, 3830, 707,  69.86,  23.38,   7.38
12/16/2008 12:19:17, 3830, 708,  68.61,  22.99,   7.42
12/16/2008 12:19:17, 3830, 709,  69.77,  23.38,   7.44
12/16/2008 12:20:16, 3830, 706,  69.90,  23.42,   7.44
12/16/2008 12:20:16, 3830, 707,  69.89,  23.39,   7.38
12/16/2008 12:20:16, 3830, 708,  68.63,  22.99,   7.42
12/16/2008 12:20:16, 3830, 709,  69.79,  23.39,   7.44
12/16/2008 12:21:17, 3830, 706,  69.86,  23.41,   7.44
12/16/2008 12:21:17, 3830, 707,  69.96,  23.41,   7.38
12/16/2008 12:21:17, 3830, 708,  68.61,  22.99,   7.42
12/16/2008 12:21:17, 3830, 709,  69.77,  23.39,   7.44
12/16/2008 12:22:17, 3830, 706,  69.89,  23.42,   7.44
12/16/2008 12:22:17, 3830, 707,  69.97,  23.42,   7.38
12/16/2008 12:22:17, 3830, 708,  68.65,  23.00,   7.43
12/16/2008 12:22:17, 3830, 709,  69.78,  23.39,   7.44
12/16/2008 12:23:16, 3830, 706,  69.86,  23.41,   7.44
12/16/2008 12:23:16, 3830, 707,  70.03,  23.44,   7.38
12/16/2008 12:23:16, 3830, 708,  68.61,  22.99,   7.43
12/16/2008 12:23:16, 3830, 709,  69.77,  23.39,   7.44
12/16/2008 12:24:17, 3830, 706,  69.88,  23.42,   7.44
12/16/2008 12:24:17, 3830, 707,  69.95,  23.41,   7.38
12/16/2008 12:24:17, 3830, 708,  68.63,  22.99,   7.43
12/16/2008 12:24:17, 3830, 709,  69.79,  23.39,   7.45
12/16/2008 12:25:17, 3830, 706,  69.87,  23.41,   7.44
12/16/2008 12:25:17, 3830, 707,  69.79,  23.36,   7.38
12/16/2008 12:25:17, 3830, 708,  68.61,  22.99,   7.43
12/16/2008 12:25:17, 3830, 709,  69.77,  23.38,   7.45
12/16/2008 12:26:16, 3830, 706,  69.89,  23.42,   7.44
12/16/2008 12:26:16, 3830, 707,  69.81,  23.37,   7.38
12/16/2008 12:26:16, 3830, 708,  68.63,  22.99,   7.43
12/16/2008 12:26:16, 3830, 709,  69.79,  23.39,   7.45
12/16/2008 12:27:17, 3830, 706,  69.84,  23.41,   7.44
12/16/2008 12:27:17, 3830, 707,  69.82,  23.37,   7.38
12/16/2008 12:27:17, 3830, 708,  68.61,  22.99,   7.43
12/16/2008 12:27:17, 3830, 709,  69.77,  23.39,   7.45
12/16/2008 12:28:17, 3830, 706,  69.87,  23.42,   7.44
12/16/2008 12:28:17, 3830, 707,  69.78,  23.36,   7.39
12/16/2008 12:28:17, 3830, 708,  68.63,  22.99,   7.43
12/16/2008 12:28:17, 3830, 709,  69.79,  23.39,   7.45
12/16/2008 12:29:16, 3830, 706,  69.85,  23.41,   7.44
12/16/2008 12:29:16, 3830, 707,  69.76,  23.35,   7.39
12/16/2008 12:29:16, 3830, 708,  68.61,  22.99,   7.43
12/16/2008 12:29:16, 3830, 709,  69.77,  23.39,   7.45
12/16/2008 12:30:17, 3830, 706,  69.87,  23.42,   7.44
12/16/2008 12:30:17, 3830, 707,  69.75,  23.35,   7.39
12/16/2008 12:30:17, 3830, 708,  68.61,  22.99,   7.43
12/16/2008 12:30:17, 3830, 709,  69.78,  23.39,   7.45
12/16/2008 12:31:17, 3830, 706,  69.86,  23.41,   7.44
12/16/2008 12:31:17, 3830, 707,  69.75,  23.35,   7.39
12/16/2008 12:31:17, 3830, 708,  68.61,  22.99,   7.43
12/16/2008 12:31:17, 3830, 709,  69.78,  23.39,   7.45
12/16/2008 12:32:16, 3830, 706,  69.88,  23.42,   7.44
12/16/2008 12:32:16, 3830, 707,  69.84,  23.38,   7.39
12/16/2008 12:32:16, 3830, 708,  68.62,  22.99,   7.43
12/16/2008 12:32:16, 3830, 709,  69.79,  23.40,   7.45
12/16/2008 12:33:16, 3830, 706,  69.85,  23.41,   7.44
12/16/2008 12:33:17, 3830, 707,  70.01,  23.43,   7.39
12/16/2008 12:33:17, 3830, 708,  68.60,  22.99,   7.43
12/16/2008 12:33:17, 3830, 709,  69.78,  23.39,   7.45
12/16/2008 12:34:17, 3830, 706,  69.87,  23.42,   7.44
12/16/2008 12:34:17, 3830, 707,  69.96,  23.42,   7.39
12/16/2008 12:34:17, 3830, 708,  68.62,  22.99,   7.43
12/16/2008 12:34:17, 3830, 709,  69.80,  23.40,   7.45
12/16/2008 12:35:16, 3830, 706,  69.83,  23.41,   7.44
12/16/2008 12:35:16, 3830, 707,  69.93,  23.41,   7.39
12/16/2008 12:35:16, 3830, 708,  68.60,  22.99,   7.43
12/16/2008 12:35:16, 3830, 709,  69.78,  23.39,   7.45
12/16/2008 12:36:17, 3830, 706,  69.86,  23.41,   7.44
12/16/2008 12:36:17, 3830, 707,  69.89,  23.39,   7.39
12/16/2008 12:36:17, 3830, 708,  68.62,  22.99,   7.43
12/16/2008 12:36:17, 3830, 709,  69.80,  23.40,   7.45
12/16/2008 12:37:17, 3830, 706,  69.83,  23.41,   7.44
12/16/2008 12:37:17, 3830, 707,  69.89,  23.39,   7.39
12/16/2008 12:37:17, 3830, 708,  68.60,  22.99,   7.43
12/16/2008 12:37:17, 3830, 709,  69.78,  23.39,   7.45
12/16/2008 12:38:16, 3830, 706,  69.85,  23.41,   7.44
12/16/2008 12:38:16, 3830, 707,  69.84,  23.38,   7.39
12/16/2008 12:38:16, 3830, 708,  68.62,  22.99,   7.43
12/16/2008 12:38:16, 3830, 709,  69.79,  23.39,   7.45
12/16/2008 12:39:16, 3830, 706,  69.83,  23.40,   7.45
12/16/2008 12:39:16, 3830, 707,  69.85,  23.38,   7.39
12/16/2008 12:39:16, 3830, 708,  68.60,  22.99,   7.43
12/16/2008 12:39:17, 3830, 709,  69.78,  23.39,   7.45
12/16/2008 12:40:17, 3830, 706,  69.85,  23.41,   7.44
12/16/2008 12:40:17, 3830, 707,  69.83,  23.38,   7.39
12/16/2008 12:40:17, 3830, 708,  68.62,  22.99,   7.43
12/16/2008 12:40:17, 3830, 709,  69.79,  23.39,   7.45
12/16/2008 12:41:17, 3830, 706,  69.80,  23.40,   7.45
12/16/2008 12:41:17, 3830, 707,  69.80,  23.37,   7.39
12/16/2008 12:41:17, 3830, 708,  68.60,  22.99,   7.43
12/16/2008 12:41:17, 3830, 709,  69.79,  23.39,   7.45
12/16/2008 12:42:16, 3830, 706,  69.84,  23.41,   7.45
12/16/2008 12:42:16, 3830, 707,  69.79,  23.36,   7.39
12/16/2008 12:42:16, 3830, 708,  68.62,  22.99,   7.43
12/16/2008 12:42:16, 3830, 709,  69.79,  23.40,   7.45
12/16/2008 12:43:17, 3830, 706,  69.84,  23.41,   7.45
12/16/2008 12:43:17, 3830, 707,  69.84,  23.38,   7.39
12/16/2008 12:43:17, 3830, 708,  68.59,  22.98,   7.43
12/16/2008 12:43:17, 3830, 709,  69.79,  23.40,   7.45
12/16/2008 12:44:17, 3830, 706,  69.86,  23.42,   7.45
12/16/2008 12:44:17, 3830, 707,  69.80,  23.37,   7.39
12/16/2008 12:44:17, 3830, 708,  68.61,  22.99,   7.43
12/16/2008 12:44:17, 3830, 709,  69.80,  23.40,   7.45
12/16/2008 12:45:16, 3830, 706,  69.83,  23.41,   7.45
12/16/2008 12:45:16, 3830, 707,  69.79,  23.36,   7.39
12/16/2008 12:45:16, 3830, 708,  68.59,  22.98,   7.43
12/16/2008 12:45:16, 3830, 709,  69.79,  23.40,   7.45
12/16/2008 12:46:17, 3830, 706,  69.86,  23.42,   7.45
12/16/2008 12:46:17, 3830, 707,  69.80,  23.37,   7.39
12/16/2008 12:46:17, 3830, 708,  68.61,  22.99,   7.43
12/16/2008 12:46:17, 3830, 709,  69.80,  23.40,   7.45
12/16/2008 12:47:17, 3830, 706,  69.84,  23.41,   7.45
12/16/2008 12:47:17, 3830, 707,  69.80,  23.37,   7.39
12/16/2008 12:47:17, 3830, 708,  68.60,  22.99,   7.43
12/16/2008 12:47:17, 3830, 709,  69.80,  23.40,   7.45
12/16/2008 12:48:16, 3830, 706,  69.87,  23.42,   7.45
12/16/2008 12:48:16, 3830, 707,  69.82,  23.37,   7.39
12/16/2008 12:48:16, 3830, 708,  68.63,  23.00,   7.43
12/16/2008 12:48:16, 3830, 709,  69.80,  23.40,   7.45
12/16/2008 12:49:16, 3830, 706,  69.88,  23.42,   7.45
12/16/2008 12:49:16, 3830, 707,  69.84,  23.38,   7.39
12/16/2008 12:49:16, 3830, 708,  68.59,  22.98,   7.43
12/16/2008 12:49:17, 3830, 709,  69.79,  23.39,   7.45
12/16/2008 12:50:17, 3830, 706,  69.90,  23.43,   7.45
12/16/2008 12:50:17, 3830, 707,  69.80,  23.37,   7.39
12/16/2008 12:50:17, 3830, 708,  68.63,  23.00,   7.43
12/16/2008 12:50:17, 3830, 709,  69.81,  23.40,   7.45
12/16/2008 12:51:17, 3830, 706,  69.86,  23.41,   7.44
12/16/2008 12:51:17, 3830, 707,  69.79,  23.36,   7.39
12/16/2008 12:51:17, 3830, 708,  68.59,  22.98,   7.43
12/16/2008 12:51:17, 3830, 709,  69.80,  23.40,   7.45
12/16/2008 12:52:16, 3830, 706,  69.88,  23.42,   7.44
12/16/2008 12:52:16, 3830, 707,  69.79,  23.36,   7.39
12/16/2008 12:52:16, 3830, 708,  68.62,  22.99,   7.43
12/16/2008 12:52:16, 3830, 709,  69.82,  23.40,   7.45
12/16/2008 12:53:17, 3830, 706,  69.87,  23.42,   7.44
12/16/2008 12:53:17, 3830, 707,  69.78,  23.36,   7.39
12/16/2008 12:53:17, 3830, 708,  68.60,  22.98,   7.43
12/16/2008 12:53:17, 3830, 709,  69.80,  23.40,   7.45
12/16/2008 12:54:17, 3830, 706,  69.89,  23.42,   7.44
12/16/2008 12:54:17, 3830, 707,  69.77,  23.35,   7.39
12/16/2008 12:54:17, 3830, 708,  68.62,  22.99,   7.43
12/16/2008 12:54:17, 3830, 709,  69.82,  23.40,   7.45
12/16/2008 12:55:16, 3830, 706,  69.86,  23.41,   7.44
12/16/2008 12:55:16, 3830, 707,  69.79,  23.36,   7.38
12/16/2008 12:55:16, 3830, 708,  68.60,  22.98,   7.43
12/16/2008 12:55:16, 3830, 709,  69.80,  23.40,   7.45
12/16/2008 12:56:17, 3830, 706,  69.88,  23.42,   7.44
12/16/2008 12:56:17, 3830, 707,  69.74,  23.34,   7.38
12/16/2008 12:56:17, 3830, 708,  68.62,  22.99,   7.43
12/16/2008 12:56:17, 3830, 709,  69.83,  23.40,   7.45
12/16/2008 12:57:17, 3830, 706,  69.86,  23.41,   7.44
12/16/2008 12:57:17, 3830, 707,  69.77,  23.35,   7.38
12/16/2008 12:57:17, 3830, 708,  68.62,  22.99,   7.43
12/16/2008 12:57:17, 3830, 709,  69.81,  23.40,   7.45
12/16/2008 12:58:16, 3830, 706,  69.88,  23.42,   7.44
12/16/2008 12:58:16, 3830, 707,  69.76,  23.35,   7.38
12/16/2008 12:58:16, 3830, 708,  68.62,  22.99,   7.43
12/16/2008 12:58:16, 3830, 709,  69.82,  23.40,   7.45
12/16/2008 12:59:16, 3830, 706,  69.87,  23.42,   7.44
12/16/2008 12:59:16, 3830, 707,  69.79,  23.36,   7.38
12/16/2008 12:59:16, 3830, 708,  68.60,  22.98,   7.43
12/16/2008 12:59:17, 3830, 709,  69.81,  23.40,   7.45
12/16/2008 13:00:17, 3830, 706,  69.89,  23.42,   7.44
12/16/2008 13:00:17, 3830, 707,  69.79,  23.36,   7.38
12/16/2008 13:00:17, 3830, 708,  68.62,  22.99,   7.43
12/16/2008 13:00:17, 3830, 709,  69.83,  23.41,   7.45
12/16/2008 13:01:17, 3830, 706,  69.87,  23.42,   7.44
12/16/2008 13:01:17, 3830, 707,  69.82,  23.37,   7.38
12/16/2008 13:01:17, 3830, 708,  68.60,  22.99,   7.43
12/16/2008 13:01:17, 3830, 709,  69.82,  23.40,   7.45
12/16/2008 13:02:16, 3830, 706,  69.90,  23.43,   7.44
12/16/2008 13:02:16, 3830, 707,  69.82,  23.37,   7.38
12/16/2008 13:02:16, 3830, 708,  68.62,  22.99,   7.43
12/16/2008 13:02:16, 3830, 709,  69.82,  23.40,   7.45
12/16/2008 13:03:17, 3830, 706,  69.90,  23.43,   7.44
12/16/2008 13:03:17, 3830, 707,  69.79,  23.36,   7.38
12/16/2008 13:03:17, 3830, 708,  68.61,  22.99,   7.43
12/16/2008 13:03:17, 3830, 709,  69.82,  23.40,   7.45
12/16/2008 13:04:17, 3830, 706,  69.90,  23.43,   7.44
12/16/2008 13:04:17, 3830, 707,  69.67,  23.32,   7.38
12/16/2008 13:04:17, 3830, 708,  68.63,  22.99,   7.43
12/16/2008 13:04:17, 3830, 709,  69.83,  23.41,   7.45
12/16/2008 13:05:16, 3830, 706,  69.92,  23.43,   7.44
12/16/2008 13:05:16, 3830, 707,  69.66,  23.32,   7.38
12/16/2008 13:05:16, 3830, 708,  68.59,  22.98,   7.43
12/16/2008 13:05:16, 3830, 709,  69.82,  23.40,   7.45
12/16/2008 13:06:17, 3830, 706,  69.92,  23.43,   7.44
12/16/2008 13:06:17, 3830, 707,  69.67,  23.32,   7.38
12/16/2008 13:06:17, 3830, 708,  68.61,  22.99,   7.43
12/16/2008 13:06:17, 3830, 709,  69.84,  23.41,   7.45
12/16/2008 13:07:17, 3830, 706,  69.81,  23.39,   7.44
12/16/2008 13:07:17, 3830, 707,  69.65,  23.31,   7.38
12/16/2008 13:07:17, 3830, 708,  68.60,  22.98,   7.43
12/16/2008 13:07:17, 3830, 709,  69.82,  23.40,   7.45
12/16/2008 13:08:16, 3830, 706,  69.83,  23.40,   7.44
12/16/2008 13:08:16, 3830, 707,  69.73,  23.34,   7.38
12/16/2008 13:08:16, 3830, 708,  68.62,  22.99,   7.43
12/16/2008 13:08:16, 3830, 709,  69.83,  23.41,   7.44
12/16/2008 13:09:16, 3830, 706,  69.83,  23.40,   7.44
12/16/2008 13:09:16, 3830, 707,  69.78,  23.35,   7.38
12/16/2008 13:09:16, 3830, 708,  68.60,  22.98,   7.43
12/16/2008 13:09:17, 3830, 709,  69.83,  23.40,   7.44
12/16/2008 13:10:17, 3830, 706,  69.85,  23.41,   7.44
12/16/2008 13:10:17, 3830, 707,  69.84,  23.37,   7.38
12/16/2008 13:10:17, 3830, 708,  68.62,  22.99,   7.42
12/16/2008 13:10:17, 3830, 709,  69.84,  23.41,   7.44
12/16/2008 13:11:17, 3830, 706,  69.83,  23.40,   7.44
12/16/2008 13:11:17, 3830, 707,  69.89,  23.39,   7.38
12/16/2008 13:11:17, 3830, 708,  68.59,  22.98,   7.42
12/16/2008 13:11:17, 3830, 709,  69.83,  23.40,   7.44
12/16/2008 13:12:16, 3830, 706,  69.87,  23.41,   7.44
12/16/2008 13:12:16, 3830, 707,  69.91,  23.40,   7.38
12/16/2008 13:12:16, 3830, 708,  68.63,  22.99,   7.42
12/16/2008 13:12:16, 3830, 709,  69.85,  23.41,   7.44
12/16/2008 13:13:17, 3830, 706,  69.88,  23.42,   7.44
12/16/2008 13:13:17, 3830, 707,  69.91,  23.40,   7.38
12/16/2008 13:13:17, 3830, 708,  68.60,  22.98,   7.42
12/16/2008 13:13:17, 3830, 709,  69.83,  23.40,   7.44
12/16/2008 13:14:17, 3830, 706,  69.89,  23.42,   7.44
12/16/2008 13:14:17, 3830, 707,  69.87,  23.38,   7.38
12/16/2008 13:14:17, 3830, 708,  68.62,  22.99,   7.42
12/16/2008 13:14:17, 3830, 709,  69.84,  23.41,   7.44
12/16/2008 13:15:16, 3830, 706,  69.87,  23.41,   7.44
12/16/2008 13:15:16, 3830, 707,  69.86,  23.38,   7.38
12/16/2008 13:15:16, 3830, 708,  68.60,  22.98,   7.42
12/16/2008 13:15:16, 3830, 709,  69.85,  23.41,   7.44
12/16/2008 13:16:17, 3830, 706,  69.87,  23.41,   7.43
12/16/2008 13:16:17, 3830, 707,  69.83,  23.37,   7.38
12/16/2008 13:16:17, 3830, 708,  68.62,  22.99,   7.42
12/16/2008 13:16:17, 3830, 709,  69.85,  23.41,   7.44
12/16/2008 13:17:17, 3830, 706,  69.85,  23.40,   7.43
12/16/2008 13:17:17, 3830, 707,  69.82,  23.37,   7.38
12/16/2008 13:17:17, 3830, 708,  68.60,  22.98,   7.42
12/16/2008 13:17:17, 3830, 709,  69.85,  23.41,   7.44
12/16/2008 13:18:16, 3830, 706,  69.87,  23.41,   7.43
12/16/2008 13:18:16, 3830, 707,  69.81,  23.36,   7.38
12/16/2008 13:18:16, 3830, 708,  68.63,  22.99,   7.42
12/16/2008 13:18:16, 3830, 709,  69.85,  23.41,   7.44
12/16/2008 13:19:16, 3830, 706,  69.87,  23.41,   7.43
12/16/2008 13:19:16, 3830, 707,  69.78,  23.35,   7.37
12/16/2008 13:19:17, 3830, 708,  68.62,  22.99,   7.42
12/16/2008 13:19:17, 3830, 709,  69.84,  23.40,   7.44
12/16/2008 13:20:17, 3830, 706,  69.90,  23.42,   7.43
12/16/2008 13:20:17, 3830, 707,  69.73,  23.33,   7.37
12/16/2008 13:20:17, 3830, 708,  68.63,  22.99,   7.42
12/16/2008 13:20:17, 3830, 709,  69.86,  23.41,   7.44
12/16/2008 13:21:16, 3830, 706,  69.88,  23.41,   7.43
12/16/2008 13:21:16, 3830, 707,  69.70,  23.32,   7.37
12/16/2008 13:21:16, 3830, 708,  68.61,  22.98,   7.42
12/16/2008 13:21:16, 3830, 709,  69.85,  23.41,   7.44
12/16/2008 13:22:17, 3830, 706,  69.90,  23.42,   7.43
12/16/2008 13:22:17, 3830, 707,  69.66,  23.31,   7.37
12/16/2008 13:22:17, 3830, 708,  68.63,  22.99,   7.42
12/16/2008 13:22:17, 3830, 709,  69.86,  23.41,   7.44
12/16/2008 13:23:17, 3830, 706,  69.87,  23.41,   7.43
12/16/2008 13:23:17, 3830, 707,  69.68,  23.32,   7.37
12/16/2008 13:23:17, 3830, 708,  68.61,  22.98,   7.42
12/16/2008 13:23:17, 3830, 709,  69.85,  23.41,   7.44
12/16/2008 13:24:16, 3830, 706,  69.89,  23.42,   7.43
12/16/2008 13:24:16, 3830, 707,  69.72,  23.33,   7.37
12/16/2008 13:24:16, 3830, 708,  68.64,  22.99,   7.42
12/16/2008 13:24:16, 3830, 709,  69.87,  23.41,   7.44
12/16/2008 13:25:16, 3830, 706,  69.84,  23.40,   7.43
12/16/2008 13:25:17, 3830, 707,  69.71,  23.33,   7.37
12/16/2008 13:25:17, 3830, 708,  68.61,  22.98,   7.42
12/16/2008 13:25:17, 3830, 709,  69.86,  23.41,   7.44
12/16/2008 13:26:17, 3830, 706,  69.86,  23.41,   7.43
12/16/2008 13:26:17, 3830, 707,  69.73,  23.33,   7.37
12/16/2008 13:26:17, 3830, 708,  68.63,  22.99,   7.42
12/16/2008 13:26:17, 3830, 709,  69.87,  23.42,   7.44
12/16/2008 13:27:16, 3830, 706,  69.88,  23.41,   7.43
12/16/2008 13:27:16, 3830, 707,  69.73,  23.33,   7.37
12/16/2008 13:27:16, 3830, 708,  68.62,  22.99,   7.42
12/16/2008 13:27:16, 3830, 709,  69.86,  23.41,   7.44
12/16/2008 13:28:17, 3830, 706,  69.91,  23.43,   7.43
12/16/2008 13:28:17, 3830, 707,  69.76,  23.34,   7.37
12/16/2008 13:28:17, 3830, 708,  68.63,  22.99,   7.42
12/16/2008 13:28:17, 3830, 709,  69.87,  23.41,   7.44
12/16/2008 13:29:17, 3830, 706,  69.89,  23.42,   7.43
12/16/2008 13:29:17, 3830, 707,  69.76,  23.34,   7.37
12/16/2008 13:29:17, 3830, 708,  68.62,  22.99,   7.42
12/16/2008 13:29:17, 3830, 709,  69.86,  23.41,   7.44
12/16/2008 13:30:16, 3830, 706,  69.90,  23.42,   7.43
12/16/2008 13:30:16, 3830, 707,  69.80,  23.36,   7.37
12/16/2008 13:30:16, 3830, 708,  68.63,  22.99,   7.42
12/16/2008 13:30:16, 3830, 709,  69.87,  23.42,   7.44
12/16/2008 13:31:16, 3830, 706,  69.88,  23.42,   7.43
12/16/2008 13:31:16, 3830, 707,  69.80,  23.36,   7.38
12/16/2008 13:31:16, 3830, 708,  68.61,  22.98,   7.42
12/16/2008 13:31:17, 3830, 709,  69.86,  23.41,   7.44
12/16/2008 13:32:17, 3830, 706,  69.90,  23.42,   7.43
12/16/2008 13:32:17, 3830, 707,  69.82,  23.36,   7.38
12/16/2008 13:32:17, 3830, 708,  68.63,  22.99,   7.42
12/16/2008 13:32:17, 3830, 709,  69.87,  23.41,   7.44
12/16/2008 13:33:17, 3830, 706,  69.88,  23.41,   7.43
12/16/2008 13:33:17, 3830, 707,  69.81,  23.36,   7.38
12/16/2008 13:33:17, 3830, 708,  68.61,  22.98,   7.42
12/16/2008 13:33:17, 3830, 709,  69.86,  23.41,   7.44
12/16/2008 13:34:16, 3830, 706,  69.91,  23.43,   7.43
12/16/2008 13:34:16, 3830, 707,  69.80,  23.36,   7.38
12/16/2008 13:34:16, 3830, 708,  68.63,  22.99,   7.42
12/16/2008 13:34:16, 3830, 709,  69.87,  23.41,   7.44
12/16/2008 13:35:17, 3830, 706,  69.88,  23.41,   7.43
12/16/2008 13:35:17, 3830, 707,  69.78,  23.35,   7.38
12/16/2008 13:35:17, 3830, 708,  68.62,  22.99,   7.42
12/16/2008 13:35:17, 3830, 709,  69.86,  23.41,   7.44
12/16/2008 13:36:17, 3830, 706,  69.90,  23.42,   7.43
12/16/2008 13:36:17, 3830, 707,  69.78,  23.35,   7.38
12/16/2008 13:36:17, 3830, 708,  68.63,  22.99,   7.42
12/16/2008 13:36:17, 3830, 709,  69.87,  23.42,   7.44
12/16/2008 13:37:16, 3830, 706,  69.88,  23.42,   7.43
12/16/2008 13:37:16, 3830, 707,  69.80,  23.36,   7.38
12/16/2008 13:37:16, 3830, 708,  68.61,  22.98,   7.42
12/16/2008 13:37:16, 3830, 709,  69.88,  23.42,   7.44
12/16/2008 13:38:17, 3830, 706,  69.90,  23.42,   7.43
12/16/2008 13:38:17, 3830, 707,  69.74,  23.34,   7.38
12/16/2008 13:38:17, 3830, 708,  68.63,  22.99,   7.42
12/16/2008 13:38:17, 3830, 709,  69.87,  23.42,   7.44
12/16/2008 13:39:17, 3830, 706,  69.86,  23.41,   7.43
12/16/2008 13:39:17, 3830, 707,  69.73,  23.34,   7.38
12/16/2008 13:39:17, 3830, 708,  68.62,  22.99,   7.42
12/16/2008 13:39:17, 3830, 709,  69.86,  23.41,   7.44
12/16/2008 13:40:16, 3830, 706,  69.91,  23.42,   7.43
12/16/2008 13:40:16, 3830, 707,  69.71,  23.33,   7.38
12/16/2008 13:40:16, 3830, 708,  68.63,  22.99,   7.42
12/16/2008 13:40:16, 3830, 709,  69.87,  23.42,   7.44
12/16/2008 13:41:17, 3830, 706,  69.91,  23.43,   7.43
12/16/2008 13:41:17, 3830, 707,  69.73,  23.33,   7.38
12/16/2008 13:41:17, 3830, 708,  68.61,  22.98,   7.42
12/16/2008 13:41:17, 3830, 709,  69.87,  23.41,   7.44
12/16/2008 13:42:17, 3830, 706,  69.94,  23.44,   7.43
12/16/2008 13:42:17, 3830, 707,  69.67,  23.31,   7.38
12/16/2008 13:42:17, 3830, 708,  68.63,  22.99,   7.42
12/16/2008 13:42:17, 3830, 709,  69.88,  23.42,   7.44
12/16/2008 13:43:17, 3830, 706,  69.90,  23.42,   7.43
12/16/2008 13:43:17, 3830, 707,  69.67,  23.32,   7.38
12/16/2008 13:43:17, 3830, 708,  68.61,  22.99,   7.42
12/16/2008 13:43:18, 3830, 709,  69.86,  23.41,   7.44
12/16/2008 13:44:16, 3830, 706,  69.91,  23.43,   7.43
12/16/2008 13:44:16, 3830, 707,  69.71,  23.33,   7.38
12/16/2008 13:44:16, 3830, 708,  68.63,  22.99,   7.42
12/16/2008 13:44:16, 3830, 709,  69.89,  23.42,   7.44
12/16/2008 13:45:17, 3830, 706,  69.90,  23.42,   7.43
12/16/2008 13:45:17, 3830, 707,  69.78,  23.35,   7.38
12/16/2008 13:45:17, 3830, 708,  68.60,  22.98,   7.42
12/16/2008 13:45:17, 3830, 709,  69.87,  23.42,   7.44
12/16/2008 13:46:17, 3830, 706,  69.90,  23.42,   7.43
12/16/2008 13:46:17, 3830, 707,  69.85,  23.38,   7.38
12/16/2008 13:46:17, 3830, 708,  68.63,  22.99,   7.42
12/16/2008 13:46:17, 3830, 709,  69.88,  23.42,   7.44
12/16/2008 13:47:16, 3830, 706,  69.89,  23.42,   7.43
12/16/2008 13:47:16, 3830, 707,  69.92,  23.40,   7.38
12/16/2008 13:47:16, 3830, 708,  68.60,  22.98,   7.42
12/16/2008 13:47:16, 3830, 709,  69.88,  23.42,   7.44
12/16/2008 13:48:16, 3830, 706,  69.91,  23.43,   7.43
12/16/2008 13:48:16, 3830, 707,  69.91,  23.39,   7.38
12/16/2008 13:48:17, 3830, 708,  68.63,  22.99,   7.42
12/16/2008 13:48:17, 3830, 709,  69.90,  23.42,   7.44
12/16/2008 13:49:17, 3830, 706,  69.87,  23.41,   7.43
12/16/2008 13:49:17, 3830, 707,  69.86,  23.38,   7.37
12/16/2008 13:49:17, 3830, 708,  68.60,  22.98,   7.42
12/16/2008 13:49:17, 3830, 709,  69.88,  23.42,   7.44
12/16/2008 13:50:16, 3830, 706,  69.89,  23.42,   7.43
12/16/2008 13:50:16, 3830, 707,  69.83,  23.37,   7.38
12/16/2008 13:50:16, 3830, 708,  68.62,  22.99,   7.42
12/16/2008 13:50:16, 3830, 709,  69.89,  23.42,   7.44
12/16/2008 13:51:17, 3830, 706,  69.86,  23.41,   7.43
12/16/2008 13:51:17, 3830, 707,  69.85,  23.37,   7.38
12/16/2008 13:51:17, 3830, 708,  68.60,  22.98,   7.42
12/16/2008 13:51:17, 3830, 709,  69.88,  23.42,   7.44
12/16/2008 13:52:17, 3830, 706,  69.89,  23.42,   7.43
12/16/2008 13:52:17, 3830, 707,  69.82,  23.37,   7.38
12/16/2008 13:52:17, 3830, 708,  68.62,  22.98,   7.42
12/16/2008 13:52:17, 3830, 709,  69.90,  23.42,   7.44
12/16/2008 13:53:16, 3830, 706,  69.90,  23.42,   7.43
12/16/2008 13:53:16, 3830, 707,  69.82,  23.37,   7.38
12/16/2008 13:53:16, 3830, 708,  68.60,  22.98,   7.42
12/16/2008 13:53:16, 3830, 709,  69.89,  23.42,   7.44
12/16/2008 13:54:16, 3830, 706,  69.92,  23.43,   7.43
12/16/2008 13:54:16, 3830, 707,  69.81,  23.36,   7.38
12/16/2008 13:54:16, 3830, 708,  68.62,  22.99,   7.42
12/16/2008 13:54:17, 3830, 709,  69.90,  23.43,   7.44
12/16/2008 13:55:17, 3830, 706,  69.88,  23.42,   7.43
12/16/2008 13:55:17, 3830, 707,  69.87,  23.38,   7.38
12/16/2008 13:55:17, 3830, 708,  68.61,  22.98,   7.42
12/16/2008 13:55:17, 3830, 709,  69.88,  23.42,   7.44
12/16/2008 13:56:16, 3830, 706,  69.90,  23.42,   7.43
12/16/2008 13:56:16, 3830, 707,  69.92,  23.40,   7.38
12/16/2008 13:56:16, 3830, 708,  68.62,  22.99,   7.42
12/16/2008 13:56:16, 3830, 709,  69.90,  23.43,   7.44
12/16/2008 13:57:17, 3830, 706,  69.92,  23.43,   7.44
12/16/2008 13:57:17, 3830, 707,  69.81,  23.36,   7.38
12/16/2008 13:57:17, 3830, 708,  68.61,  22.98,   7.42
12/16/2008 13:57:17, 3830, 709,  69.89,  23.42,   7.44
12/16/2008 13:58:17, 3830, 706,  69.92,  23.43,   7.44
12/16/2008 13:58:17, 3830, 707,  69.81,  23.36,   7.38
12/16/2008 13:58:17, 3830, 708,  68.62,  22.99,   7.43
12/16/2008 13:58:17, 3830, 709,  69.90,  23.43,   7.44
12/16/2008 13:59:16, 3830, 706,  69.91,  23.43,   7.44
12/16/2008 13:59:16, 3830, 707,  69.87,  23.39,   7.38
12/16/2008 13:59:16, 3830, 708,  68.60,  22.98,   7.43
12/16/2008 13:59:17, 3830, 709,  69.89,  23.42,   7.45
12/16/2008 14:00:17, 3830, 706,  69.93,  23.44,   7.44
12/16/2008 14:00:17, 3830, 707,  69.91,  23.40,   7.38
12/16/2008 14:00:17, 3830, 708,  68.61,  22.99,   7.43
12/16/2008 14:00:17, 3830, 709,  69.90,  23.43,   7.45
12/16/2008 14:01:17, 3830, 706,  69.93,  23.44,   7.44
12/16/2008 14:01:17, 3830, 707,  69.87,  23.39,   7.39
12/16/2008 14:01:17, 3830, 708,  68.60,  22.99,   7.43
12/16/2008 14:01:17, 3830, 709,  69.88,  23.43,   7.45
12/16/2008 14:02:16, 3830, 706,  69.94,  23.44,   7.44
12/16/2008 14:02:16, 3830, 707,  69.82,  23.37,   7.39
12/16/2008 14:02:16, 3830, 708,  68.61,  22.99,   7.43
12/16/2008 14:02:16, 3830, 709,  69.89,  23.43,   7.45
12/16/2008 14:03:17, 3830, 706,  69.92,  23.43,   7.45
12/16/2008 14:03:17, 3830, 707,  69.76,  23.35,   7.39
12/16/2008 14:03:17, 3830, 708,  68.59,  22.98,   7.43
12/16/2008 14:03:17, 3830, 709,  69.87,  23.42,   7.45
12/16/2008 14:04:17, 3830, 706,  69.92,  23.44,   7.45
12/16/2008 14:04:17, 3830, 707,  69.67,  23.32,   7.39
12/16/2008 14:04:17, 3830, 708,  68.61,  22.99,   7.44
12/16/2008 14:04:17, 3830, 709,  69.89,  23.43,   7.45
12/16/2008 14:05:16, 3830, 706,  69.88,  23.42,   7.45
12/16/2008 14:05:16, 3830, 707,  69.65,  23.32,   7.39
12/16/2008 14:05:16, 3830, 708,  68.58,  22.98,   7.44
12/16/2008 14:05:17, 3830, 709,  69.87,  23.43,   7.46
12/16/2008 14:06:17, 3830, 706,  69.90,  23.43,   7.45
12/16/2008 14:06:17, 3830, 707,  69.66,  23.32,   7.39
12/16/2008 14:06:17, 3830, 708,  68.61,  22.99,   7.44
12/16/2008 14:06:17, 3830, 709,  69.89,  23.43,   7.46
12/16/2008 14:07:17, 3830, 706,  69.87,  23.42,   7.45
12/16/2008 14:07:17, 3830, 707,  69.63,  23.31,   7.39
12/16/2008 14:07:17, 3830, 708,  68.58,  22.98,   7.44
12/16/2008 14:07:17, 3830, 709,  69.87,  23.43,   7.46
12/16/2008 14:08:16, 3830, 706,  69.89,  23.43,   7.45
12/16/2008 14:08:16, 3830, 707,  69.61,  23.30,   7.39
12/16/2008 14:08:16, 3830, 708,  68.60,  22.99,   7.44
12/16/2008 14:08:16, 3830, 709,  69.89,  23.43,   7.46
12/16/2008 14:09:17, 3830, 706,  69.86,  23.42,   7.45
12/16/2008 14:09:17, 3830, 707,  69.55,  23.28,   7.40
12/16/2008 14:09:17, 3830, 708,  68.58,  22.98,   7.44
12/16/2008 14:09:17, 3830, 709,  69.88,  23.43,   7.46
12/16/2008 14:10:17, 3830, 706,  69.89,  23.43,   7.45
12/16/2008 14:10:17, 3830, 707,  69.53,  23.28,   7.40
12/16/2008 14:10:17, 3830, 708,  68.59,  22.99,   7.44
12/16/2008 14:10:17, 3830, 709,  69.90,  23.44,   7.46
12/16/2008 14:11:16, 3830, 706,  69.88,  23.42,   7.45
12/16/2008 14:11:16, 3830, 707,  69.40,  23.23,   7.40
12/16/2008 14:11:16, 3830, 708,  68.59,  22.99,   7.44
12/16/2008 14:11:16, 3830, 709,  69.87,  23.43,   7.46
12/16/2008 14:12:17, 3830, 706,  69.91,  23.44,   7.45
12/16/2008 14:12:17, 3830, 707,  69.47,  23.26,   7.40
12/16/2008 14:12:17, 3830, 708,  68.61,  22.99,   7.44
12/16/2008 14:12:17, 3830, 709,  69.89,  23.43,   7.46
12/16/2008 14:13:17, 3830, 706,  69.89,  23.43,   7.45
12/16/2008 14:13:17, 3830, 707,  69.27,  23.19,   7.40
12/16/2008 14:13:17, 3830, 708,  68.58,  22.98,   7.44
12/16/2008 14:13:17, 3830, 709,  69.88,  23.43,   7.46
12/16/2008 14:14:16, 3830, 706,  69.92,  23.44,   7.45
12/16/2008 14:14:16, 3830, 707,  69.32,  23.21,   7.40
12/16/2008 14:14:16, 3830, 708,  68.60,  22.99,   7.44
12/16/2008 14:14:16, 3830, 709,  69.90,  23.44,   7.46
12/16/2008 14:15:17, 3830, 706,  69.89,  23.43,   7.45
12/16/2008 14:15:17, 3830, 707,  69.21,  23.17,   7.40
12/16/2008 14:15:17, 3830, 708,  68.60,  22.99,   7.44
12/16/2008 14:15:17, 3830, 709,  69.89,  23.43,   7.46
12/16/2008 14:16:17, 3830, 706,  69.92,  23.44,   7.45
12/16/2008 14:16:17, 3830, 707,  69.18,  23.16,   7.39
12/16/2008 14:16:17, 3830, 708,  68.60,  22.99,   7.44
12/16/2008 14:16:17, 3830, 709,  69.90,  23.44,   7.46
12/16/2008 14:17:16, 3830, 706,  69.94,  23.44,   7.45
12/16/2008 14:17:16, 3830, 707,  69.23,  23.18,   7.39
12/16/2008 14:17:16, 3830, 708,  68.59,  22.99,   7.44
12/16/2008 14:17:16, 3830, 709,  69.90,  23.43,   7.46
12/16/2008 14:18:17, 3830, 706,  69.93,  23.44,   7.45
12/16/2008 14:18:17, 3830, 707,  69.25,  23.18,   7.39
12/16/2008 14:18:17, 3830, 708,  68.61,  22.99,   7.44
12/16/2008 14:18:17, 3830, 709,  69.91,  23.44,   7.46
12/16/2008 14:19:17, 3830, 706,  69.88,  23.43,   7.45
12/16/2008 14:19:17, 3830, 707,  69.29,  23.20,   7.39
12/16/2008 14:19:17, 3830, 708,  68.59,  22.99,   7.44
12/16/2008 14:19:17, 3830, 709,  69.90,  23.43,   7.46
12/16/2008 14:20:16, 3830, 706,  69.90,  23.43,   7.45
12/16/2008 14:20:16, 3830, 707,  69.30,  23.20,   7.39
12/16/2008 14:20:16, 3830, 708,  68.61,  22.99,   7.44
12/16/2008 14:20:16, 3830, 709,  69.91,  23.44,   7.46
12/16/2008 14:21:16, 3830, 706,  69.89,  23.43,   7.45
12/16/2008 14:21:16, 3830, 707,  69.28,  23.19,   7.39
12/16/2008 14:21:16, 3830, 708,  68.60,  22.99,   7.44
12/16/2008 14:21:17, 3830, 709,  69.90,  23.44,   7.46
12/16/2008 14:22:17, 3830, 706,  69.91,  23.44,   7.45
12/16/2008 14:22:17, 3830, 707,  69.27,  23.19,   7.39
12/16/2008 14:22:17, 3830, 708,  68.61,  22.99,   7.44
12/16/2008 14:22:17, 3830, 709,  69.91,  23.44,   7.46
12/16/2008 14:23:17, 3830, 706,  69.92,  23.44,   7.45
12/16/2008 14:23:17, 3830, 707,  69.29,  23.20,   7.39
12/16/2008 14:23:17, 3830, 708,  68.59,  22.99,   7.44
12/16/2008 14:23:17, 3830, 709,  69.90,  23.43,   7.46
12/16/2008 14:24:16, 3830, 706,  69.93,  23.44,   7.45
12/16/2008 14:24:16, 3830, 707,  69.29,  23.20,   7.39
12/16/2008 14:24:16, 3830, 708,  68.62,  23.00,   7.44
12/16/2008 14:24:16, 3830, 709,  69.91,  23.44,   7.46
12/16/2008 14:25:17, 3830, 706,  69.93,  23.44,   7.45
12/16/2008 14:25:17, 3830, 707,  69.28,  23.19,   7.39
12/16/2008 14:25:17, 3830, 708,  68.58,  22.98,   7.44
12/16/2008 14:25:17, 3830, 709,  69.91,  23.44,   7.46
12/16/2008 14:26:17, 3830, 706,  69.92,  23.44,   7.45
12/16/2008 14:26:17, 3830, 707,  69.29,  23.20,   7.39
12/16/2008 14:26:17, 3830, 708,  68.61,  22.99,   7.44
12/16/2008 14:26:17, 3830, 709,  69.91,  23.44,   7.46
12/16/2008 14:27:16, 3830, 706,  69.88,  23.42,   7.45
12/16/2008 14:27:16, 3830, 707,  69.33,  23.21,   7.39
12/16/2008 14:27:16, 3830, 708,  68.60,  22.99,   7.44
12/16/2008 14:27:16, 3830, 709,  69.91,  23.44,   7.46
12/16/2008 14:28:17, 3830, 706,  69.90,  23.43,   7.45
12/16/2008 14:28:17, 3830, 707,  69.29,  23.20,   7.39
12/16/2008 14:28:17, 3830, 708,  68.62,  22.99,   7.44
12/16/2008 14:28:17, 3830, 709,  69.92,  23.44,   7.46
12/16/2008 14:29:17, 3830, 706,  69.89,  23.43,   7.45
12/16/2008 14:29:17, 3830, 707,  69.30,  23.20,   7.39
12/16/2008 14:29:17, 3830, 708,  68.60,  22.99,   7.44
12/16/2008 14:29:17, 3830, 709,  69.91,  23.44,   7.45
12/16/2008 14:30:16, 3830, 706,  69.88,  23.42,   7.45
12/16/2008 14:30:16, 3830, 707,  69.29,  23.19,   7.39
12/16/2008 14:30:16, 3830, 708,  68.63,  23.00,   7.43
12/16/2008 14:30:16, 3830, 709,  69.92,  23.44,   7.45
12/16/2008 14:31:16, 3830, 706,  69.87,  23.42,   7.45
12/16/2008 14:31:16, 3830, 707,  69.34,  23.21,   7.39
12/16/2008 14:31:17, 3830, 708,  68.61,  22.99,   7.43
12/16/2008 14:31:17, 3830, 709,  69.92,  23.44,   7.45
12/16/2008 14:32:17, 3830, 706,  69.93,  23.44,   7.44
12/16/2008 14:32:17, 3830, 707,  69.40,  23.23,   7.39
12/16/2008 14:32:17, 3830, 708,  68.63,  22.99,   7.43
12/16/2008 14:32:17, 3830, 709,  69.94,  23.44,   7.45
12/16/2008 14:33:17, 3830, 706,  69.92,  23.44,   7.44
12/16/2008 14:33:17, 3830, 707,  69.46,  23.25,   7.39
12/16/2008 14:33:17, 3830, 708,  68.61,  22.99,   7.43
12/16/2008 14:33:17, 3830, 709,  69.93,  23.44,   7.45
12/16/2008 14:34:16, 3830, 706,  69.94,  23.44,   7.44
12/16/2008 14:34:16, 3830, 707,  69.49,  23.26,   7.39
12/16/2008 14:34:16, 3830, 708,  68.63,  23.00,   7.43
12/16/2008 14:34:16, 3830, 709,  69.94,  23.45,   7.45
12/16/2008 14:35:17, 3830, 706,  69.93,  23.44,   7.44
12/16/2008 14:35:17, 3830, 707,  69.52,  23.27,   7.39
12/16/2008 14:35:17, 3830, 708,  68.62,  22.99,   7.43
12/16/2008 14:35:17, 3830, 709,  69.93,  23.44,   7.45
12/16/2008 14:36:17, 3830, 706,  69.96,  23.45,   7.44
12/16/2008 14:36:17, 3830, 707,  69.51,  23.27,   7.38
12/16/2008 14:36:17, 3830, 708,  68.65,  23.00,   7.43
12/16/2008 14:36:17, 3830, 709,  69.95,  23.45,   7.45
12/16/2008 14:37:16, 3830, 706,  69.93,  23.44,   7.44
12/16/2008 14:37:16, 3830, 707,  69.53,  23.27,   7.39
12/16/2008 14:37:16, 3830, 708,  68.62,  22.99,   7.43
12/16/2008 14:37:17, 3830, 709,  69.94,  23.44,   7.45
12/16/2008 14:38:17, 3830, 706,  69.93,  23.44,   7.44
12/16/2008 14:38:17, 3830, 707,  69.50,  23.26,   7.39
12/16/2008 14:38:17, 3830, 708,  68.63,  23.00,   7.43
12/16/2008 14:38:17, 3830, 709,  69.96,  23.45,   7.45
12/16/2008 14:39:17, 3830, 706,  69.94,  23.44,   7.45
12/16/2008 14:39:17, 3830, 707,  69.48,  23.26,   7.39
12/16/2008 14:39:17, 3830, 708,  68.61,  22.99,   7.43
12/16/2008 14:39:17, 3830, 709,  69.94,  23.45,   7.45
12/16/2008 14:40:16, 3830, 706,  69.95,  23.45,   7.45
12/16/2008 14:40:16, 3830, 707,  69.42,  23.24,   7.39
12/16/2008 14:40:16, 3830, 708,  68.63,  23.00,   7.44
12/16/2008 14:40:16, 3830, 709,  69.95,  23.45,   7.46
12/16/2008 14:41:17, 3830, 706,  69.90,  23.43,   7.45
12/16/2008 14:41:17, 3830, 707,  69.41,  23.24,   7.39
12/16/2008 14:41:17, 3830, 708,  68.61,  22.99,   7.44
12/16/2008 14:41:17, 3830, 709,  69.93,  23.45,   7.46
12/16/2008 14:42:17, 3830, 706,  69.93,  23.44,   7.45
12/16/2008 14:42:17, 3830, 707,  69.38,  23.23,   7.40
12/16/2008 14:42:17, 3830, 708,  68.63,  23.00,   7.44
12/16/2008 14:42:17, 3830, 709,  69.94,  23.45,   7.46
12/16/2008 14:43:17, 3830, 706,  69.91,  23.44,   7.46
12/16/2008 14:43:17, 3830, 707,  69.37,  23.23,   7.40
12/16/2008 14:43:17, 3830, 708,  68.60,  22.99,   7.44
12/16/2008 14:43:17, 3830, 709,  69.93,  23.45,   7.46
12/16/2008 14:44:16, 3830, 706,  69.92,  23.44,   7.46
12/16/2008 14:44:16, 3830, 707,  69.40,  23.24,   7.40
12/16/2008 14:44:16, 3830, 708,  68.62,  23.00,   7.45
12/16/2008 14:44:16, 3830, 709,  69.93,  23.45,   7.47
12/16/2008 14:45:17, 3830, 706,  69.88,  23.43,   7.46
12/16/2008 14:45:17, 3830, 707,  69.39,  23.24,   7.40
12/16/2008 14:45:17, 3830, 708,  68.61,  23.00,   7.45
12/16/2008 14:45:17, 3830, 709,  69.92,  23.45,   7.47
12/16/2008 14:46:17, 3830, 706,  69.88,  23.43,   7.46
12/16/2008 14:46:17, 3830, 707,  69.42,  23.25,   7.41
12/16/2008 14:46:17, 3830, 708,  68.62,  23.01,   7.45
12/16/2008 14:46:17, 3830, 709,  69.92,  23.45,   7.47
12/16/2008 14:47:16, 3830, 706,  69.90,  23.44,   7.47
12/16/2008 14:47:16, 3830, 707,  69.39,  23.24,   7.41
12/16/2008 14:47:16, 3830, 708,  68.60,  23.00,   7.46
12/16/2008 14:47:17, 3830, 709,  69.92,  23.45,   7.48
12/16/2008 14:48:17, 3830, 706,  69.92,  23.45,   7.47
12/16/2008 14:48:17, 3830, 707,  69.33,  23.22,   7.41
12/16/2008 14:48:17, 3830, 708,  68.61,  23.00,   7.46
12/16/2008 14:48:17, 3830, 709,  69.92,  23.45,   7.48
12/16/2008 14:49:17, 3830, 706,  69.91,  23.44,   7.47
12/16/2008 14:49:17, 3830, 707,  69.34,  23.22,   7.41
12/16/2008 14:49:17, 3830, 708,  68.59,  23.00,   7.46
12/16/2008 14:49:17, 3830, 709,  69.92,  23.45,   7.48
12/16/2008 14:50:16, 3830, 706,  69.91,  23.45,   7.47
12/16/2008 14:50:16, 3830, 707,  69.26,  23.20,   7.41
12/16/2008 14:50:16, 3830, 708,  68.61,  23.00,   7.46
12/16/2008 14:50:16, 3830, 709,  69.92,  23.45,   7.48
12/16/2008 14:51:17, 3830, 706,  69.93,  23.45,   7.47
12/16/2008 14:51:17, 3830, 707,  69.24,  23.19,   7.41
12/16/2008 14:51:17, 3830, 708,  68.58,  23.00,   7.46
12/16/2008 14:51:17, 3830, 709,  69.92,  23.45,   7.48
12/16/2008 14:52:17, 3830, 706,  69.95,  23.46,   7.47
12/16/2008 14:52:17, 3830, 707,  69.30,  23.21,   7.41
12/16/2008 14:52:17, 3830, 708,  68.60,  23.00,   7.46
12/16/2008 14:52:17, 3830, 709,  69.93,  23.46,   7.48
12/16/2008 14:53:16, 3830, 706,  69.92,  23.45,   7.47
12/16/2008 14:53:16, 3830, 707,  69.37,  23.23,   7.41
12/16/2008 14:53:16, 3830, 708,  68.59,  23.00,   7.46
12/16/2008 14:53:16, 3830, 709,  69.91,  23.45,   7.48
12/16/2008 14:54:17, 3830, 706,  69.94,  23.45,   7.47
12/16/2008 14:54:17, 3830, 707,  69.38,  23.24,   7.41
12/16/2008 14:54:17, 3830, 708,  68.61,  23.00,   7.46
12/16/2008 14:54:17, 3830, 709,  69.93,  23.46,   7.48
12/16/2008 14:55:17, 3830, 706,  69.93,  23.45,   7.47
12/16/2008 14:55:17, 3830, 707,  69.41,  23.25,   7.41
12/16/2008 14:55:17, 3830, 708,  68.60,  23.00,   7.46
12/16/2008 14:55:17, 3830, 709,  69.92,  23.45,   7.48
12/16/2008 14:56:16, 3830, 706,  69.93,  23.45,   7.47
12/16/2008 14:56:16, 3830, 707,  69.42,  23.25,   7.41
12/16/2008 14:56:16, 3830, 708,  68.62,  23.01,   7.45
12/16/2008 14:56:16, 3830, 709,  69.95,  23.46,   7.47
12/16/2008 14:57:16, 3830, 706,  69.91,  23.44,   7.47
12/16/2008 14:57:17, 3830, 707,  69.43,  23.25,   7.41
12/16/2008 14:57:17, 3830, 708,  68.61,  23.00,   7.45
12/16/2008 14:57:17, 3830, 709,  69.94,  23.46,   7.47
12/16/2008 14:58:17, 3830, 706,  69.93,  23.45,   7.46
12/16/2008 14:58:17, 3830, 707,  69.40,  23.24,   7.41
12/16/2008 14:58:17, 3830, 708,  68.62,  23.00,   7.45
12/16/2008 14:58:17, 3830, 709,  69.96,  23.46,   7.47
12/16/2008 14:59:16, 3830, 706,  69.90,  23.44,   7.46
12/16/2008 14:59:16, 3830, 707,  69.44,  23.25,   7.40
12/16/2008 14:59:16, 3830, 708,  68.61,  23.00,   7.45
12/16/2008 14:59:16, 3830, 709,  69.95,  23.46,   7.47
12/16/2008 15:00:17, 3830, 706,  69.95,  23.46,   7.46
12/16/2008 15:00:17, 3830, 707,  69.50,  23.27,   7.40
12/16/2008 15:00:17, 3830, 708,  68.63,  23.00,   7.45
12/16/2008 15:00:17, 3830, 709,  69.96,  23.46,   7.47
12/16/2008 15:01:17, 3830, 706,  69.94,  23.45,   7.46
12/16/2008 15:01:17, 3830, 707,  69.53,  23.28,   7.40
12/16/2008 15:01:17, 3830, 708,  68.61,  23.00,   7.45
12/16/2008 15:01:17, 3830, 709,  69.96,  23.46,   7.47
12/16/2008 15:02:16, 3830, 706,  69.94,  23.45,   7.46
12/16/2008 15:02:16, 3830, 707,  69.60,  23.30,   7.40
12/16/2008 15:02:16, 3830, 708,  68.63,  23.00,   7.45
12/16/2008 15:02:17, 3830, 709,  69.97,  23.47,   7.47
12/16/2008 15:03:17, 3830, 706,  69.91,  23.44,   7.46
12/16/2008 15:03:17, 3830, 707,  69.59,  23.30,   7.40
12/16/2008 15:03:17, 3830, 708,  68.61,  23.00,   7.45
12/16/2008 15:03:17, 3830, 709,  69.95,  23.46,   7.47
12/16/2008 15:04:17, 3830, 706,  69.91,  23.44,   7.46
12/16/2008 15:04:17, 3830, 707,  69.52,  23.28,   7.40
12/16/2008 15:04:17, 3830, 708,  68.62,  23.00,   7.45
12/16/2008 15:04:17, 3830, 709,  69.97,  23.47,   7.47
12/16/2008 15:05:16, 3830, 706,  69.91,  23.44,   7.46
12/16/2008 15:05:16, 3830, 707,  69.46,  23.26,   7.40
12/16/2008 15:05:16, 3830, 708,  68.62,  23.00,   7.45
12/16/2008 15:05:16, 3830, 709,  69.96,  23.46,   7.47
12/16/2008 15:06:16, 3830, 706,  69.94,  23.45,   7.46
12/16/2008 15:06:17, 3830, 707,  69.38,  23.23,   7.41
12/16/2008 15:06:17, 3830, 708,  68.63,  23.01,   7.45
12/16/2008 15:06:17, 3830, 709,  69.97,  23.47,   7.47
12/16/2008 15:07:17, 3830, 706,  69.90,  23.44,   7.46
12/16/2008 15:07:17, 3830, 707,  69.36,  23.23,   7.41
12/16/2008 15:07:17, 3830, 708,  68.59,  22.99,   7.45
12/16/2008 15:07:17, 3830, 709,  69.96,  23.46,   7.47
12/16/2008 15:08:16, 3830, 706,  69.94,  23.45,   7.46
12/16/2008 15:08:16, 3830, 707,  69.32,  23.21,   7.41
12/16/2008 15:08:16, 3830, 708,  68.61,  23.00,   7.45
12/16/2008 15:08:16, 3830, 709,  69.97,  23.47,   7.47
12/16/2008 15:09:17, 3830, 706,  69.92,  23.45,   7.47
12/16/2008 15:09:17, 3830, 707,  69.30,  23.21,   7.41
12/16/2008 15:09:17, 3830, 708,  68.60,  23.00,   7.45
12/16/2008 15:09:17, 3830, 709,  69.95,  23.46,   7.47
12/16/2008 15:10:17, 3830, 706,  69.93,  23.45,   7.47
12/16/2008 15:10:17, 3830, 707,  69.35,  23.23,   7.41
12/16/2008 15:10:17, 3830, 708,  68.62,  23.01,   7.45
12/16/2008 15:10:17, 3830, 709,  69.98,  23.47,   7.47
12/16/2008 15:11:16, 3830, 706,  69.91,  23.44,   7.47
12/16/2008 15:11:16, 3830, 707,  69.35,  23.22,   7.41
12/16/2008 15:11:16, 3830, 708,  68.61,  23.00,   7.45
12/16/2008 15:11:16, 3830, 709,  69.96,  23.46,   7.47
12/16/2008 15:12:16, 3830, 706,  69.93,  23.45,   7.47
12/16/2008 15:12:16, 3830, 707,  69.33,  23.22,   7.41
12/16/2008 15:12:16, 3830, 708,  68.62,  23.00,   7.45
12/16/2008 15:12:17, 3830, 709,  69.97,  23.47,   7.47
12/16/2008 15:13:17, 3830, 706,  69.94,  23.46,   7.47
12/16/2008 15:13:17, 3830, 707,  69.33,  23.22,   7.41
12/16/2008 15:13:17, 3830, 708,  68.60,  23.00,   7.45
12/16/2008 15:13:17, 3830, 709,  69.96,  23.47,   7.47
12/16/2008 15:14:17, 3830, 706,  69.96,  23.46,   7.47
12/16/2008 15:14:17, 3830, 707,  69.35,  23.23,   7.41
12/16/2008 15:14:17, 3830, 708,  68.61,  23.00,   7.45
12/16/2008 15:14:17, 3830, 709,  69.98,  23.47,   7.47
12/16/2008 15:15:16, 3830, 706,  69.97,  23.46,   7.47
12/16/2008 15:15:16, 3830, 707,  69.37,  23.23,   7.41
12/16/2008 15:15:16, 3830, 708,  68.59,  23.00,   7.45
12/16/2008 15:15:16, 3830, 709,  69.97,  23.47,   7.47
12/16/2008 15:16:17, 3830, 706,  69.98,  23.47,   7.47
12/16/2008 15:16:17, 3830, 707,  69.38,  23.24,   7.41
12/16/2008 15:16:17, 3830, 708,  68.62,  23.00,   7.45
12/16/2008 15:16:17, 3830, 709,  69.98,  23.47,   7.47
12/16/2008 15:17:17, 3830, 706,  69.95,  23.46,   7.47
12/16/2008 15:17:17, 3830, 707,  69.38,  23.24,   7.41
12/16/2008 15:17:17, 3830, 708,  68.59,  22.99,   7.45
12/16/2008 15:17:17, 3830, 709,  69.97,  23.47,   7.47
12/16/2008 15:18:16, 3830, 706,  69.96,  23.46,   7.47
12/16/2008 15:18:16, 3830, 707,  69.35,  23.23,   7.41
12/16/2008 15:18:16, 3830, 708,  68.62,  23.00,   7.45
12/16/2008 15:18:16, 3830, 709,  69.99,  23.47,   7.47
12/16/2008 15:19:17, 3830, 706,  69.95,  23.46,   7.47
12/16/2008 15:19:17, 3830, 707,  69.38,  23.24,   7.41
12/16/2008 15:19:17, 3830, 708,  68.59,  23.00,   7.45
12/16/2008 15:19:17, 3830, 709,  69.97,  23.47,   7.47
12/16/2008 15:20:17, 3830, 706,  69.99,  23.47,   7.47
12/16/2008 15:20:17, 3830, 707,  69.45,  23.26,   7.41
12/16/2008 15:20:17, 3830, 708,  68.61,  23.00,   7.45
12/16/2008 15:20:17, 3830, 709,  69.99,  23.47,   7.47
12/16/2008 15:21:16, 3830, 706,  69.95,  23.46,   7.47
12/16/2008 15:21:16, 3830, 707,  69.46,  23.26,   7.41
12/16/2008 15:21:16, 3830, 708,  68.61,  23.00,   7.45
12/16/2008 15:21:16, 3830, 709,  69.98,  23.47,   7.47
12/16/2008 15:22:16, 3830, 706,  69.98,  23.47,   7.47
12/16/2008 15:22:16, 3830, 707,  69.45,  23.26,   7.41
12/16/2008 15:22:17, 3830, 708,  68.62,  23.01,   7.45
12/16/2008 15:22:17, 3830, 709,  69.99,  23.47,   7.47
12/16/2008 15:23:17, 3830, 706,  69.94,  23.45,   7.47
12/16/2008 15:23:17, 3830, 707,  69.48,  23.27,   7.41
12/16/2008 15:23:17, 3830, 708,  68.61,  23.00,   7.45
12/16/2008 15:23:17, 3830, 709,  69.98,  23.47,   7.47
12/16/2008 15:24:16, 3830, 706,  69.96,  23.46,   7.47
12/16/2008 15:24:16, 3830, 707,  69.45,  23.26,   7.41
12/16/2008 15:24:16, 3830, 708,  68.64,  23.01,   7.45
12/16/2008 15:24:16, 3830, 709,  69.99,  23.47,   7.47
12/16/2008 15:25:17, 3830, 706,  69.92,  23.45,   7.47
12/16/2008 15:25:17, 3830, 707,  69.43,  23.25,   7.41
12/16/2008 15:25:17, 3830, 708,  68.61,  23.00,   7.45
12/16/2008 15:25:17, 3830, 709,  69.98,  23.47,   7.48
12/16/2008 15:26:17, 3830, 706,  69.94,  23.45,   7.47
12/16/2008 15:26:17, 3830, 707,  69.44,  23.26,   7.41
12/16/2008 15:26:17, 3830, 708,  68.63,  23.01,   7.45
12/16/2008 15:26:17, 3830, 709,  70.00,  23.48,   7.48
12/16/2008 15:27:16, 3830, 706,  69.94,  23.46,   7.47
12/16/2008 15:27:16, 3830, 707,  69.41,  23.25,   7.41
12/16/2008 15:27:16, 3830, 708,  68.61,  23.00,   7.46
12/16/2008 15:27:16, 3830, 709,  69.98,  23.47,   7.48
12/16/2008 15:28:17, 3830, 706,  69.96,  23.46,   7.47
12/16/2008 15:28:17, 3830, 707,  69.37,  23.23,   7.41
12/16/2008 15:28:17, 3830, 708,  68.62,  23.01,   7.46
12/16/2008 15:28:17, 3830, 709,  69.99,  23.48,   7.48
12/16/2008 15:29:17, 3830, 706,  69.95,  23.46,   7.47
12/16/2008 15:29:17, 3830, 707,  69.37,  23.23,   7.41
12/16/2008 15:29:17, 3830, 708,  68.60,  23.00,   7.46
12/16/2008 15:29:17, 3830, 709,  69.99,  23.47,   7.48
12/16/2008 15:30:16, 3830, 706,  70.00,  23.48,   7.47
12/16/2008 15:30:16, 3830, 707,  69.34,  23.22,   7.41
12/16/2008 15:30:16, 3830, 708,  68.63,  23.01,   7.46
12/16/2008 15:30:16, 3830, 709,  70.00,  23.48,   7.48
12/16/2008 15:31:17, 3830, 706,  70.00,  23.47,   7.47
12/16/2008 15:31:17, 3830, 707,  69.39,  23.24,   7.41
12/16/2008 15:31:17, 3830, 708,  68.61,  23.00,   7.46
12/16/2008 15:31:17, 3830, 709,  69.99,  23.48,   7.48
12/16/2008 15:32:17, 3830, 706,  70.00,  23.47,   7.47
12/16/2008 15:32:17, 3830, 707,  69.37,  23.23,   7.41
12/16/2008 15:32:17, 3830, 708,  68.63,  23.01,   7.45
12/16/2008 15:32:17, 3830, 709,  70.00,  23.48,   7.48
12/16/2008 15:33:18, 3830, 706,  69.97,  23.47,   7.47
12/16/2008 15:33:18, 3830, 707,  69.32,  23.22,   7.41
12/16/2008 15:33:18, 3830, 708,  68.61,  23.00,   7.45
12/16/2008 15:33:18, 3830, 709,  70.00,  23.48,   7.48
12/16/2008 15:34:16, 3830, 706,  69.99,  23.47,   7.47
12/16/2008 15:34:16, 3830, 707,  69.33,  23.22,   7.41
12/16/2008 15:34:16, 3830, 708,  68.64,  23.01,   7.45
12/16/2008 15:34:16, 3830, 709,  70.01,  23.48,   7.47
12/16/2008 15:35:16, 3830, 706,  69.94,  23.45,   7.47
12/16/2008 15:35:17, 3830, 707,  69.34,  23.22,   7.41
12/16/2008 15:35:17, 3830, 708,  68.60,  23.00,   7.45
12/16/2008 15:35:17, 3830, 709,  70.00,  23.48,   7.47
12/16/2008 15:36:17, 3830, 706,  69.95,  23.46,   7.47
12/16/2008 15:36:17, 3830, 707,  69.30,  23.21,   7.41
12/16/2008 15:36:17, 3830, 708,  68.63,  23.01,   7.45
12/16/2008 15:36:17, 3830, 709,  70.01,  23.48,   7.47
12/16/2008 15:37:16, 3830, 706,  69.92,  23.45,   7.47
12/16/2008 15:37:16, 3830, 707,  69.29,  23.21,   7.41
12/16/2008 15:37:16, 3830, 708,  68.61,  23.00,   7.45
12/16/2008 15:37:16, 3830, 709,  70.00,  23.48,   7.47
12/16/2008 15:38:17, 3830, 706,  69.93,  23.45,   7.46
12/16/2008 15:38:17, 3830, 707,  69.28,  23.20,   7.41
12/16/2008 15:38:17, 3830, 708,  68.65,  23.01,   7.45
12/16/2008 15:38:17, 3830, 709,  70.02,  23.48,   7.47
12/16/2008 15:39:17, 3830, 706,  69.95,  23.45,   7.46
12/16/2008 15:39:17, 3830, 707,  69.29,  23.20,   7.41
12/16/2008 15:39:17, 3830, 708,  68.65,  23.01,   7.45
12/16/2008 15:39:17, 3830, 709,  70.01,  23.48,   7.47
12/16/2008 15:40:16, 3830, 706,  69.97,  23.46,   7.46
12/16/2008 15:40:16, 3830, 707,  69.29,  23.20,   7.41
12/16/2008 15:40:16, 3830, 708,  68.67,  23.02,   7.45
12/16/2008 15:40:16, 3830, 709,  70.02,  23.48,   7.47
12/16/2008 15:41:16, 3830, 706,  69.97,  23.46,   7.46
12/16/2008 15:41:16, 3830, 707,  69.35,  23.23,   7.41
12/16/2008 15:41:16, 3830, 708,  68.65,  23.01,   7.45
12/16/2008 15:41:17, 3830, 709,  70.00,  23.48,   7.47
12/16/2008 15:42:17, 3830, 706,  70.00,  23.47,   7.46
12/16/2008 15:42:17, 3830, 707,  69.36,  23.23,   7.41
12/16/2008 15:42:17, 3830, 708,  68.67,  23.02,   7.45
12/16/2008 15:42:17, 3830, 709,  70.02,  23.48,   7.47
12/16/2008 15:43:17, 3830, 706,  69.98,  23.46,   7.46
12/16/2008 15:43:17, 3830, 707,  69.34,  23.22,   7.41
12/16/2008 15:43:17, 3830, 708,  68.64,  23.01,   7.45
12/16/2008 15:43:17, 3830, 709,  70.01,  23.48,   7.47
12/16/2008 15:44:16, 3830, 706,  69.99,  23.47,   7.46
12/16/2008 15:44:16, 3830, 707,  69.29,  23.20,   7.41
12/16/2008 15:44:16, 3830, 708,  68.66,  23.02,   7.45
12/16/2008 15:44:16, 3830, 709,  70.03,  23.48,   7.47
12/16/2008 15:45:17, 3830, 706,  69.98,  23.46,   7.46
12/16/2008 15:45:17, 3830, 707,  69.30,  23.21,   7.41
12/16/2008 15:45:17, 3830, 708,  68.64,  23.01,   7.45
12/16/2008 15:45:17, 3830, 709,  70.02,  23.48,   7.47
12/16/2008 15:46:17, 3830, 706,  69.97,  23.46,   7.46
12/16/2008 15:46:17, 3830, 707,  69.27,  23.19,   7.40
12/16/2008 15:46:17, 3830, 708,  68.66,  23.02,   7.45
12/16/2008 15:46:17, 3830, 709,  70.03,  23.48,   7.47
12/16/2008 15:47:16, 3830, 706,  69.98,  23.46,   7.46
12/16/2008 15:47:16, 3830, 707,  69.26,  23.19,   7.40
12/16/2008 15:47:16, 3830, 708,  68.65,  23.01,   7.45
12/16/2008 15:47:16, 3830, 709,  70.02,  23.48,   7.47
12/16/2008 15:48:17, 3830, 706,  69.99,  23.47,   7.46
12/16/2008 15:48:17, 3830, 707,  69.24,  23.19,   7.40
12/16/2008 15:48:17, 3830, 708,  68.67,  23.02,   7.45
12/16/2008 15:48:17, 3830, 709,  70.04,  23.49,   7.47
12/16/2008 15:49:17, 3830, 706,  69.98,  23.46,   7.46
12/16/2008 15:49:17, 3830, 707,  69.22,  23.18,   7.40
12/16/2008 15:49:17, 3830, 708,  68.65,  23.01,   7.45
12/16/2008 15:49:17, 3830, 709,  70.02,  23.48,   7.47
12/16/2008 15:50:16, 3830, 706,  70.00,  23.47,   7.46
12/16/2008 15:50:16, 3830, 707,  69.20,  23.17,   7.40
12/16/2008 15:50:16, 3830, 708,  68.67,  23.02,   7.45
12/16/2008 15:50:16, 3830, 709,  70.04,  23.49,   7.47
12/16/2008 15:51:17, 3830, 706,  70.00,  23.47,   7.46
12/16/2008 15:51:17, 3830, 707,  69.19,  23.17,   7.40
12/16/2008 15:51:17, 3830, 708,  68.63,  23.00,   7.44
12/16/2008 15:51:17, 3830, 709,  70.03,  23.48,   7.47
12/16/2008 15:52:17, 3830, 706,  70.02,  23.48,   7.46
12/16/2008 15:52:17, 3830, 707,  69.23,  23.18,   7.40
12/16/2008 15:52:17, 3830, 708,  68.65,  23.01,   7.44
12/16/2008 15:52:17, 3830, 709,  70.04,  23.49,   7.47
12/16/2008 15:53:16, 3830, 706,  69.97,  23.46,   7.46
12/16/2008 15:53:16, 3830, 707,  69.23,  23.18,   7.40
12/16/2008 15:53:16, 3830, 708,  68.64,  23.01,   7.44
12/16/2008 15:53:16, 3830, 709,  70.04,  23.49,   7.46
12/16/2008 15:54:17, 3830, 706,  69.98,  23.46,   7.46
12/16/2008 15:54:17, 3830, 707,  69.27,  23.19,   7.40
12/16/2008 15:54:17, 3830, 708,  68.67,  23.01,   7.44
12/16/2008 15:54:17, 3830, 709,  70.05,  23.49,   7.46
12/16/2008 15:55:17, 3830, 706,  69.93,  23.44,   7.46
12/16/2008 15:55:17, 3830, 707,  69.26,  23.19,   7.40
12/16/2008 15:55:17, 3830, 708,  68.67,  23.01,   7.44
12/16/2008 15:55:17, 3830, 709,  70.04,  23.49,   7.46
12/16/2008 15:56:16, 3830, 706,  69.96,  23.45,   7.45
12/16/2008 15:56:16, 3830, 707,  69.23,  23.18,   7.40
12/16/2008 15:56:16, 3830, 708,  68.67,  23.02,   7.44
12/16/2008 15:56:16, 3830, 709,  70.07,  23.49,   7.46
12/16/2008 15:57:17, 3830, 706,  69.93,  23.44,   7.45
12/16/2008 15:57:17, 3830, 707,  69.20,  23.17,   7.40
12/16/2008 15:57:17, 3830, 708,  68.66,  23.01,   7.44
12/16/2008 15:57:17, 3830, 709,  70.05,  23.49,   7.46
12/16/2008 15:58:17, 3830, 706,  69.96,  23.45,   7.45
12/16/2008 15:58:17, 3830, 707,  69.19,  23.16,   7.40
12/16/2008 15:58:17, 3830, 708,  68.69,  23.02,   7.44
12/16/2008 15:58:17, 3830, 709,  70.06,  23.49,   7.46
12/16/2008 15:59:16, 3830, 706,  69.96,  23.45,   7.45
12/16/2008 15:59:16, 3830, 707,  69.18,  23.16,   7.40
12/16/2008 15:59:16, 3830, 708,  68.66,  23.01,   7.44
12/16/2008 15:59:16, 3830, 709,  70.06,  23.49,   7.46
12/16/2008 16:00:17, 3830, 706,  69.97,  23.46,   7.45
12/16/2008 16:00:17, 3830, 707,  69.09,  23.13,   7.40
12/16/2008 16:00:17, 3830, 708,  68.68,  23.02,   7.44
12/16/2008 16:00:17, 3830, 709,  70.07,  23.49,   7.46
12/16/2008 16:01:17, 3830, 706,  69.94,  23.45,   7.45
12/16/2008 16:01:17, 3830, 707,  68.63,  22.98,   7.40
12/16/2008 16:01:17, 3830, 708,  68.66,  23.01,   7.44
12/16/2008 16:01:17, 3830, 709,  70.06,  23.49,   7.46
12/16/2008 16:02:16, 3830, 706,  69.97,  23.46,   7.45
12/16/2008 16:02:16, 3830, 707,  68.63,  22.98,   7.40
12/16/2008 16:02:16, 3830, 708,  68.68,  23.02,   7.44
12/16/2008 16:02:16, 3830, 709,  70.07,  23.49,   7.46
12/16/2008 16:03:17, 3830, 706,  69.93,  23.45,   7.46
12/16/2008 16:03:17, 3830, 707,  68.73,  23.01,   7.40
12/16/2008 16:03:17, 3830, 708,  68.67,  23.01,   7.44
12/16/2008 16:03:17, 3830, 709,  70.06,  23.49,   7.46
12/16/2008 16:04:17, 3830, 706,  69.95,  23.45,   7.46
12/16/2008 16:04:17, 3830, 707,  68.79,  23.03,   7.40
12/16/2008 16:04:17, 3830, 708,  68.69,  23.02,   7.44
12/16/2008 16:04:17, 3830, 709,  70.07,  23.50,   7.46
12/16/2008 16:05:16, 3830, 706,  69.93,  23.44,   7.46
12/16/2008 16:05:16, 3830, 707,  68.87,  23.06,   7.40
12/16/2008 16:05:16, 3830, 708,  68.66,  23.01,   7.44
12/16/2008 16:05:16, 3830, 709,  70.05,  23.49,   7.46
12/16/2008 16:06:17, 3830, 706,  69.94,  23.45,   7.46
12/16/2008 16:06:17, 3830, 707,  68.92,  23.07,   7.40
12/16/2008 16:06:17, 3830, 708,  68.70,  23.02,   7.44
12/16/2008 16:06:17, 3830, 709,  70.06,  23.49,   7.46
12/16/2008 16:07:17, 3830, 706,  69.91,  23.44,   7.45
12/16/2008 16:07:17, 3830, 707,  68.97,  23.09,   7.40
12/16/2008 16:07:17, 3830, 708,  68.65,  23.01,   7.44
12/16/2008 16:07:17, 3830, 709,  70.06,  23.49,   7.46
12/16/2008 16:08:16, 3830, 706,  69.93,  23.44,   7.45
12/16/2008 16:08:16, 3830, 707,  68.93,  23.08,   7.40
12/16/2008 16:08:16, 3830, 708,  68.67,  23.02,   7.44
12/16/2008 16:08:16, 3830, 709,  70.07,  23.50,   7.46
12/16/2008 16:09:16, 3830, 706,  69.94,  23.45,   7.45
12/16/2008 16:09:17, 3830, 707,  68.94,  23.08,   7.40
12/16/2008 16:09:17, 3830, 708,  68.66,  23.01,   7.44
12/16/2008 16:09:17, 3830, 709,  70.06,  23.49,   7.46
12/16/2008 16:10:17, 3830, 706,  69.95,  23.45,   7.45
12/16/2008 16:10:17, 3830, 707,  68.96,  23.09,   7.40
12/16/2008 16:10:17, 3830, 708,  68.68,  23.02,   7.44
12/16/2008 16:10:17, 3830, 709,  70.07,  23.49,   7.46
12/16/2008 16:11:16, 3830, 706,  69.91,  23.44,   7.45
12/16/2008 16:11:16, 3830, 707,  69.00,  23.10,   7.39
12/16/2008 16:11:16, 3830, 708,  68.66,  23.01,   7.44
12/16/2008 16:11:16, 3830, 709,  70.07,  23.49,   7.46
12/16/2008 16:12:17, 3830, 706,  69.94,  23.45,   7.45
12/16/2008 16:12:17, 3830, 707,  69.05,  23.12,   7.39
12/16/2008 16:12:17, 3830, 708,  68.68,  23.02,   7.44
12/16/2008 16:12:17, 3830, 709,  70.08,  23.50,   7.46
12/16/2008 16:13:17, 3830, 706,  69.93,  23.44,   7.45
12/16/2008 16:13:17, 3830, 707,  69.05,  23.12,   7.39
12/16/2008 16:13:17, 3830, 708,  68.67,  23.01,   7.43
12/16/2008 16:13:17, 3830, 709,  70.07,  23.49,   7.46
12/16/2008 16:14:16, 3830, 706,  69.94,  23.44,   7.45
12/16/2008 16:14:16, 3830, 707,  69.05,  23.11,   7.39
12/16/2008 16:14:16, 3830, 708,  68.68,  23.01,   7.43
12/16/2008 16:14:16, 3830, 709,  70.10,  23.50,   7.46
12/16/2008 16:15:16, 3830, 706,  69.91,  23.43,   7.45
12/16/2008 16:15:17, 3830, 707,  69.09,  23.13,   7.39
12/16/2008 16:15:17, 3830, 708,  68.67,  23.01,   7.43
12/16/2008 16:15:17, 3830, 709,  70.08,  23.49,   7.46
12/16/2008 16:16:17, 3830, 706,  69.91,  23.44,   7.45
12/16/2008 16:16:17, 3830, 707,  69.15,  23.15,   7.39
12/16/2008 16:16:17, 3830, 708,  68.69,  23.02,   7.43
12/16/2008 16:16:17, 3830, 709,  70.09,  23.50,   7.46
12/16/2008 16:17:16, 3830, 706,  69.91,  23.43,   7.45
12/16/2008 16:17:16, 3830, 707,  69.15,  23.15,   7.39
12/16/2008 16:17:16, 3830, 708,  68.66,  23.01,   7.43
12/16/2008 16:17:16, 3830, 709,  70.09,  23.50,   7.46
12/16/2008 16:18:17, 3830, 706,  69.93,  23.44,   7.45
12/16/2008 16:18:17, 3830, 707,  69.20,  23.17,   7.39
12/16/2008 16:18:17, 3830, 708,  68.69,  23.02,   7.43
12/16/2008 16:18:17, 3830, 709,  70.10,  23.50,   7.46
12/16/2008 16:19:17, 3830, 706,  69.90,  23.43,   7.45
12/16/2008 16:19:17, 3830, 707,  69.20,  23.17,   7.39
12/16/2008 16:19:17, 3830, 708,  68.65,  23.00,   7.43
12/16/2008 16:19:17, 3830, 709,  70.09,  23.50,   7.46
12/16/2008 16:20:16, 3830, 706,  69.93,  23.44,   7.45
12/16/2008 16:20:16, 3830, 707,  69.16,  23.15,   7.39
12/16/2008 16:20:16, 3830, 708,  68.67,  23.01,   7.43
12/16/2008 16:20:17, 3830, 709,  70.09,  23.50,   7.46
12/16/2008 16:21:17, 3830, 706,  69.94,  23.44,   7.45
12/16/2008 16:21:17, 3830, 707,  69.20,  23.17,   7.39
12/16/2008 16:21:17, 3830, 708,  68.65,  23.00,   7.43
12/16/2008 16:21:17, 3830, 709,  70.08,  23.50,   7.46
12/16/2008 16:22:17, 3830, 706,  69.96,  23.45,   7.45
12/16/2008 16:22:17, 3830, 707,  69.24,  23.18,   7.39
12/16/2008 16:22:17, 3830, 708,  68.68,  23.01,   7.43
12/16/2008 16:22:17, 3830, 709,  70.09,  23.50,   7.46
12/16/2008 16:23:16, 3830, 706,  69.94,  23.44,   7.45
12/16/2008 16:23:16, 3830, 707,  69.25,  23.18,   7.39
12/16/2008 16:23:16, 3830, 708,  68.65,  23.00,   7.43
12/16/2008 16:23:16, 3830, 709,  70.08,  23.49,   7.46
12/16/2008 16:24:17, 3830, 706,  69.95,  23.45,   7.45
12/16/2008 16:24:17, 3830, 707,  69.22,  23.17,   7.39
12/16/2008 16:24:17, 3830, 708,  68.67,  23.01,   7.43
12/16/2008 16:24:17, 3830, 709,  70.10,  23.50,   7.46
12/16/2008 16:25:17, 3830, 706,  69.92,  23.44,   7.45
12/16/2008 16:25:17, 3830, 707,  69.27,  23.19,   7.39
12/16/2008 16:25:17, 3830, 708,  68.66,  23.01,   7.43
12/16/2008 16:25:17, 3830, 709,  70.09,  23.50,   7.46
12/16/2008 16:26:16, 3830, 706,  69.93,  23.44,   7.45
12/16/2008 16:26:16, 3830, 707,  69.33,  23.21,   7.39
12/16/2008 16:26:16, 3830, 708,  68.67,  23.01,   7.43
12/16/2008 16:26:17, 3830, 709,  70.10,  23.50,   7.46
12/16/2008 16:27:17, 3830, 706,  69.91,  23.43,   7.45
12/16/2008 16:27:17, 3830, 707,  69.34,  23.21,   7.39
12/16/2008 16:27:17, 3830, 708,  68.65,  23.00,   7.43
12/16/2008 16:27:17, 3830, 709,  70.09,  23.50,   7.46
12/16/2008 16:28:17, 3830, 706,  69.92,  23.44,   7.45
12/16/2008 16:28:17, 3830, 707,  69.29,  23.19,   7.39
12/16/2008 16:28:17, 3830, 708,  68.68,  23.01,   7.43
12/16/2008 16:28:17, 3830, 709,  70.10,  23.50,   7.45
12/16/2008 16:29:16, 3830, 706,  69.93,  23.44,   7.45
12/16/2008 16:29:16, 3830, 707,  69.13,  23.14,   7.39
12/16/2008 16:29:16, 3830, 708,  68.65,  23.00,   7.43
12/16/2008 16:29:16, 3830, 709,  70.09,  23.50,   7.45
12/16/2008 16:30:17, 3830, 706,  69.93,  23.44,   7.45
12/16/2008 16:30:17, 3830, 707,  68.30,  22.86,   7.39
12/16/2008 16:30:17, 3830, 708,  68.66,  23.01,   7.43
12/16/2008 16:30:17, 3830, 709,  70.11,  23.50,   7.45
12/16/2008 16:31:17, 3830, 706,  69.92,  23.44,   7.45
12/16/2008 16:31:17, 3830, 707,  68.13,  22.80,   7.39
12/16/2008 16:31:17, 3830, 708,  68.65,  23.00,   7.43
12/16/2008 16:31:17, 3830, 709,  70.10,  23.50,   7.45
12/16/2008 16:32:16, 3830, 706,  69.92,  23.44,   7.44
12/16/2008 16:32:16, 3830, 707,  68.19,  22.83,   7.39
12/16/2008 16:32:16, 3830, 708,  68.67,  23.01,   7.43
12/16/2008 16:32:16, 3830, 709,  70.12,  23.51,   7.45
12/16/2008 16:33:17, 3830, 706,  69.87,  23.42,   7.44
12/16/2008 16:33:17, 3830, 707,  68.32,  22.87,   7.39
12/16/2008 16:33:17, 3830, 708,  68.65,  23.00,   7.43
12/16/2008 16:33:17, 3830, 709,  70.10,  23.50,   7.45
12/16/2008 16:34:17, 3830, 706,  69.91,  23.43,   7.44
12/16/2008 16:34:17, 3830, 707,  68.45,  22.91,   7.39
12/16/2008 16:34:17, 3830, 708,  68.67,  23.01,   7.43
12/16/2008 16:34:17, 3830, 709,  70.12,  23.50,   7.45
12/16/2008 16:35:16, 3830, 706,  69.90,  23.43,   7.44
12/16/2008 16:35:16, 3830, 707,  68.59,  22.96,   7.39
12/16/2008 16:35:16, 3830, 708,  68.65,  23.00,   7.43
12/16/2008 16:35:16, 3830, 709,  70.11,  23.50,   7.45
12/16/2008 16:36:16, 3830, 706,  69.94,  23.44,   7.44
12/16/2008 16:36:16, 3830, 707,  68.65,  22.98,   7.39
12/16/2008 16:36:16, 3830, 708,  68.68,  23.01,   7.43
12/16/2008 16:36:16, 3830, 709,  70.13,  23.51,   7.45
12/16/2008 16:37:17, 3830, 706,  69.91,  23.43,   7.44
12/16/2008 16:37:17, 3830, 707,  68.73,  23.01,   7.39
12/16/2008 16:37:17, 3830, 708,  68.59,  22.98,   7.43
12/16/2008 16:37:17, 3830, 709,  70.11,  23.50,   7.45
12/16/2008 16:38:17, 3830, 706,  69.92,  23.43,   7.44
12/16/2008 16:38:17, 3830, 707,  68.84,  23.04,   7.39
12/16/2008 16:38:17, 3830, 708,  68.64,  23.00,   7.43
12/16/2008 16:38:17, 3830, 709,  70.12,  23.51,   7.45
12/16/2008 16:39:16, 3830, 706,  69.90,  23.43,   7.44
12/16/2008 16:39:16, 3830, 707,  68.91,  23.07,   7.39
12/16/2008 16:39:16, 3830, 708,  68.60,  22.98,   7.43
12/16/2008 16:39:16, 3830, 709,  70.11,  23.50,   7.45
12/16/2008 16:40:17, 3830, 706,  69.94,  23.44,   7.44
12/16/2008 16:40:17, 3830, 707,  68.93,  23.07,   7.39
12/16/2008 16:40:17, 3830, 708,  68.64,  23.00,   7.43
12/16/2008 16:40:17, 3830, 709,  70.12,  23.51,   7.45
12/16/2008 16:41:17, 3830, 706,  69.90,  23.43,   7.44
12/16/2008 16:41:17, 3830, 707,  69.00,  23.10,   7.39
12/16/2008 16:41:17, 3830, 708,  68.63,  22.99,   7.43
12/16/2008 16:41:17, 3830, 709,  70.11,  23.50,   7.45
12/16/2008 16:42:16, 3830, 706,  69.93,  23.44,   7.44
12/16/2008 16:42:16, 3830, 707,  69.01,  23.10,   7.39
12/16/2008 16:42:16, 3830, 708,  68.61,  22.99,   7.43
12/16/2008 16:42:16, 3830, 709,  70.13,  23.51,   7.45
12/16/2008 16:43:17, 3830, 706,  69.92,  23.43,   7.44
12/16/2008 16:43:17, 3830, 707,  69.04,  23.11,   7.39
12/16/2008 16:43:17, 3830, 708,  68.59,  22.98,   7.43
12/16/2008 16:43:17, 3830, 709,  70.12,  23.50,   7.45
12/16/2008 16:44:17, 3830, 706,  69.92,  23.43,   7.44
12/16/2008 16:44:17, 3830, 707,  69.05,  23.11,   7.39
12/16/2008 16:44:17, 3830, 708,  68.64,  23.00,   7.43
12/16/2008 16:44:17, 3830, 709,  70.13,  23.51,   7.45
12/16/2008 16:45:16, 3830, 706,  69.91,  23.43,   7.44
12/16/2008 16:45:16, 3830, 707,  69.08,  23.12,   7.39
12/16/2008 16:45:17, 3830, 708,  68.64,  23.00,   7.42
12/16/2008 16:45:17, 3830, 709,  70.12,  23.50,   7.45
12/16/2008 16:46:17, 3830, 706,  69.91,  23.43,   7.44
12/16/2008 16:46:17, 3830, 707,  69.07,  23.12,   7.38
12/16/2008 16:46:17, 3830, 708,  68.66,  23.00,   7.42
12/16/2008 16:46:17, 3830, 709,  70.13,  23.51,   7.45
12/16/2008 16:47:16, 3830, 706,  69.90,  23.43,   7.44
12/16/2008 16:47:16, 3830, 707,  69.10,  23.13,   7.38
12/16/2008 16:47:16, 3830, 708,  68.64,  22.99,   7.42
12/16/2008 16:47:16, 3830, 709,  70.12,  23.50,   7.45
12/16/2008 16:48:17, 3830, 706,  69.90,  23.43,   7.44
12/16/2008 16:48:17, 3830, 707,  69.07,  23.12,   7.38
12/16/2008 16:48:17, 3830, 708,  68.66,  23.00,   7.42
12/16/2008 16:48:17, 3830, 709,  70.13,  23.51,   7.45
12/16/2008 16:49:17, 3830, 706,  69.89,  23.42,   7.44
12/16/2008 16:49:17, 3830, 707,  69.12,  23.14,   7.38
12/16/2008 16:49:17, 3830, 708,  68.62,  22.99,   7.42
12/16/2008 16:49:17, 3830, 709,  70.13,  23.51,   7.45
12/16/2008 16:50:16, 3830, 706,  69.89,  23.42,   7.44
12/16/2008 16:50:16, 3830, 707,  69.09,  23.12,   7.38
12/16/2008 16:50:16, 3830, 708,  68.65,  23.00,   7.42
12/16/2008 16:50:16, 3830, 709,  70.14,  23.51,   7.45
12/16/2008 16:51:16, 3830, 706,  69.90,  23.43,   7.44
12/16/2008 16:51:16, 3830, 707,  69.08,  23.12,   7.38
12/16/2008 16:51:17, 3830, 708,  68.63,  22.99,   7.42
12/16/2008 16:51:17, 3830, 709,  70.13,  23.51,   7.45
12/16/2008 16:52:17, 3830, 706,  69.93,  23.44,   7.44
12/16/2008 16:52:17, 3830, 707,  69.04,  23.11,   7.38
12/16/2008 16:52:17, 3830, 708,  68.64,  22.99,   7.42
12/16/2008 16:52:17, 3830, 709,  70.14,  23.51,   7.45
12/16/2008 16:53:16, 3830, 706,  69.92,  23.43,   7.44
12/16/2008 16:53:16, 3830, 707,  69.04,  23.11,   7.38
12/16/2008 16:53:16, 3830, 708,  68.63,  22.99,   7.42
12/16/2008 16:53:16, 3830, 709,  70.13,  23.51,   7.45
12/16/2008 16:54:17, 3830, 706,  69.94,  23.44,   7.44
12/16/2008 16:54:17, 3830, 707,  69.04,  23.11,   7.38
12/16/2008 16:54:17, 3830, 708,  68.65,  23.00,   7.42
12/16/2008 16:54:17, 3830, 709,  70.15,  23.51,   7.45
12/16/2008 16:55:17, 3830, 706,  69.91,  23.43,   7.44
12/16/2008 16:55:17, 3830, 707,  69.04,  23.11,   7.38
12/16/2008 16:55:17, 3830, 708,  68.63,  22.99,   7.42
12/16/2008 16:55:17, 3830, 709,  70.13,  23.51,   7.44
12/16/2008 16:56:16, 3830, 706,  69.93,  23.44,   7.44
12/16/2008 16:56:16, 3830, 707,  69.07,  23.12,   7.38
12/16/2008 16:56:16, 3830, 708,  68.65,  23.00,   7.42
12/16/2008 16:56:16, 3830, 709,  70.14,  23.51,   7.44
12/16/2008 16:57:16, 3830, 706,  69.89,  23.42,   7.44
12/16/2008 16:57:17, 3830, 707,  69.11,  23.13,   7.38
12/16/2008 16:57:17, 3830, 708,  68.65,  23.00,   7.42
12/16/2008 16:57:17, 3830, 709,  70.14,  23.51,   7.45
12/16/2008 16:58:17, 3830, 706,  69.90,  23.43,   7.44
12/16/2008 16:58:17, 3830, 707,  69.13,  23.14,   7.38
12/16/2008 16:58:17, 3830, 708,  68.66,  23.00,   7.42
12/16/2008 16:58:17, 3830, 709,  70.15,  23.51,   7.45
12/16/2008 16:59:16, 3830, 706,  69.90,  23.43,   7.44
12/16/2008 16:59:16, 3830, 707,  69.11,  23.13,   7.38
12/16/2008 16:59:16, 3830, 708,  68.64,  22.99,   7.42
12/16/2008 16:59:16, 3830, 709,  70.14,  23.51,   7.45
12/16/2008 17:00:17, 3830, 706,  69.92,  23.43,   7.44
12/16/2008 17:00:17, 3830, 707,  69.10,  23.13,   7.38
12/16/2008 17:00:17, 3830, 708,  68.64,  22.99,   7.42
12/16/2008 17:00:17, 3830, 709,  70.15,  23.51,   7.45
12/16/2008 17:01:17, 3830, 706,  69.94,  23.44,   7.44
12/16/2008 17:01:17, 3830, 707,  69.11,  23.13,   7.38
12/16/2008 17:01:17, 3830, 708,  68.64,  22.99,   7.42
12/16/2008 17:01:17, 3830, 709,  70.14,  23.51,   7.45
12/16/2008 17:02:16, 3830, 706,  69.97,  23.45,   7.44
12/16/2008 17:02:16, 3830, 707,  69.13,  23.14,   7.38
12/16/2008 17:02:16, 3830, 708,  68.65,  23.00,   7.42
12/16/2008 17:02:16, 3830, 709,  70.15,  23.51,   7.45
12/16/2008 17:03:16, 3830, 706,  69.97,  23.45,   7.44
12/16/2008 17:03:16, 3830, 707,  69.13,  23.14,   7.38
12/16/2008 17:03:17, 3830, 708,  68.62,  22.99,   7.42
12/16/2008 17:03:17, 3830, 709,  70.13,  23.51,   7.45
12/16/2008 17:04:17, 3830, 706,  69.97,  23.45,   7.44
12/16/2008 17:04:17, 3830, 707,  69.15,  23.14,   7.39
12/16/2008 17:04:17, 3830, 708,  68.64,  23.00,   7.43
12/16/2008 17:04:17, 3830, 709,  70.15,  23.51,   7.45
12/16/2008 17:05:16, 3830, 706,  69.95,  23.44,   7.44
12/16/2008 17:05:16, 3830, 707,  69.16,  23.15,   7.39
12/16/2008 17:05:16, 3830, 708,  68.62,  22.99,   7.43
12/16/2008 17:05:16, 3830, 709,  70.14,  23.51,   7.45
12/16/2008 17:06:17, 3830, 706,  69.97,  23.45,   7.44
12/16/2008 17:06:17, 3830, 707,  69.18,  23.16,   7.39
12/16/2008 17:06:17, 3830, 708,  68.63,  22.99,   7.43
12/16/2008 17:06:17, 3830, 709,  70.16,  23.52,   7.45
12/16/2008 17:07:17, 3830, 706,  69.95,  23.45,   7.44
12/16/2008 17:07:17, 3830, 707,  69.21,  23.17,   7.39
12/16/2008 17:07:17, 3830, 708,  68.61,  22.99,   7.43
12/16/2008 17:07:17, 3830, 709,  70.15,  23.51,   7.45
12/16/2008 17:08:16, 3830, 706,  69.98,  23.45,   7.44
12/16/2008 17:08:16, 3830, 707,  69.19,  23.16,   7.39
12/16/2008 17:08:16, 3830, 708,  68.62,  22.99,   7.43
12/16/2008 17:08:16, 3830, 709,  70.16,  23.52,   7.45
12/16/2008 17:09:16, 3830, 706,  69.97,  23.45,   7.44
12/16/2008 17:09:17, 3830, 707,  69.18,  23.16,   7.39
12/16/2008 17:09:17, 3830, 708,  68.60,  22.98,   7.43
12/16/2008 17:09:17, 3830, 709,  70.14,  23.51,   7.45
12/16/2008 17:10:17, 3830, 706,  69.98,  23.46,   7.45
12/16/2008 17:10:17, 3830, 707,  69.24,  23.18,   7.39
12/16/2008 17:10:17, 3830, 708,  68.62,  22.99,   7.43
12/16/2008 17:10:17, 3830, 709,  70.16,  23.52,   7.45
12/16/2008 17:11:16, 3830, 706,  69.95,  23.45,   7.45
12/16/2008 17:11:16, 3830, 707,  69.23,  23.18,   7.39
12/16/2008 17:11:16, 3830, 708,  68.60,  22.99,   7.43
12/16/2008 17:11:16, 3830, 709,  70.14,  23.51,   7.45
12/16/2008 17:12:17, 3830, 706,  69.95,  23.45,   7.45
12/16/2008 17:12:17, 3830, 707,  69.23,  23.17,   7.39
12/16/2008 17:12:17, 3830, 708,  68.62,  22.99,   7.43
12/16/2008 17:12:17, 3830, 709,  70.16,  23.52,   7.45
12/16/2008 17:13:17, 3830, 706,  69.93,  23.44,   7.45
12/16/2008 17:13:17, 3830, 707,  69.24,  23.18,   7.39
12/16/2008 17:13:17, 3830, 708,  68.60,  22.98,   7.43
12/16/2008 17:13:17, 3830, 709,  70.15,  23.52,   7.45
12/16/2008 17:14:16, 3830, 706,  69.95,  23.45,   7.45
12/16/2008 17:14:16, 3830, 707,  69.25,  23.18,   7.39
12/16/2008 17:14:16, 3830, 708,  68.62,  22.99,   7.43
12/16/2008 17:14:16, 3830, 709,  70.15,  23.52,   7.45
12/16/2008 17:15:16, 3830, 706,  69.95,  23.45,   7.45
12/16/2008 17:15:17, 3830, 707,  69.22,  23.17,   7.39
12/16/2008 17:15:17, 3830, 708,  68.60,  22.99,   7.43
12/16/2008 17:15:17, 3830, 709,  70.14,  23.52,   7.46
12/16/2008 17:16:17, 3830, 706,  69.96,  23.45,   7.45
12/16/2008 17:16:17, 3830, 707,  69.25,  23.18,   7.39
12/16/2008 17:16:17, 3830, 708,  68.61,  22.99,   7.43
12/16/2008 17:16:17, 3830, 709,  70.16,  23.52,   7.46
12/16/2008 17:17:16, 3830, 706,  69.92,  23.44,   7.45
12/16/2008 17:17:16, 3830, 707,  69.24,  23.18,   7.39
12/16/2008 17:17:16, 3830, 708,  68.60,  22.99,   7.43
12/16/2008 17:17:16, 3830, 709,  70.15,  23.52,   7.46
12/16/2008 17:18:17, 3830, 706,  69.94,  23.45,   7.45
12/16/2008 17:18:17, 3830, 707,  69.25,  23.18,   7.39
12/16/2008 17:18:17, 3830, 708,  68.61,  22.99,   7.43
12/16/2008 17:18:17, 3830, 709,  70.16,  23.52,   7.46
12/16/2008 17:19:17, 3830, 706,  69.96,  23.45,   7.45
12/16/2008 17:19:17, 3830, 707,  69.25,  23.19,   7.39
12/16/2008 17:19:17, 3830, 708,  68.60,  22.99,   7.44
12/16/2008 17:19:17, 3830, 709,  70.15,  23.52,   7.46
12/16/2008 17:20:16, 3830, 706,  69.96,  23.45,   7.45
12/16/2008 17:20:16, 3830, 707,  69.25,  23.18,   7.40
12/16/2008 17:20:16, 3830, 708,  68.61,  22.99,   7.44
12/16/2008 17:20:16, 3830, 709,  70.15,  23.52,   7.46
12/16/2008 17:21:17, 3830, 706,  69.95,  23.45,   7.45
12/16/2008 17:21:17, 3830, 707,  69.27,  23.19,   7.40
12/16/2008 17:21:17, 3830, 708,  68.59,  22.99,   7.44
12/16/2008 17:21:17, 3830, 709,  70.15,  23.52,   7.46
12/16/2008 17:22:17, 3830, 706,  69.97,  23.46,   7.46
12/16/2008 17:22:17, 3830, 707,  69.27,  23.19,   7.40
12/16/2008 17:22:17, 3830, 708,  68.60,  22.99,   7.44
12/16/2008 17:22:17, 3830, 709,  70.16,  23.53,   7.46
12/16/2008 17:23:16, 3830, 706,  69.95,  23.45,   7.46
12/16/2008 17:23:16, 3830, 707,  69.24,  23.19,   7.40
12/16/2008 17:23:16, 3830, 708,  68.59,  22.99,   7.44
12/16/2008 17:23:16, 3830, 709,  70.15,  23.52,   7.47
12/16/2008 17:24:17, 3830, 706,  69.96,  23.46,   7.46
12/16/2008 17:24:17, 3830, 707,  69.25,  23.19,   7.40
12/16/2008 17:24:17, 3830, 708,  68.60,  22.99,   7.45
12/16/2008 17:24:17, 3830, 709,  70.16,  23.53,   7.47
12/16/2008 17:25:17, 3830, 706,  69.96,  23.46,   7.46
12/16/2008 17:25:17, 3830, 707,  69.28,  23.20,   7.40
12/16/2008 17:25:17, 3830, 708,  68.58,  22.99,   7.45
12/16/2008 17:25:17, 3830, 709,  70.14,  23.52,   7.47
12/16/2008 17:26:16, 3830, 706,  69.99,  23.47,   7.46
12/16/2008 17:26:16, 3830, 707,  69.29,  23.20,   7.41
12/16/2008 17:26:16, 3830, 708,  68.59,  22.99,   7.45
12/16/2008 17:26:16, 3830, 709,  70.15,  23.53,   7.47
12/16/2008 17:27:17, 3830, 706,  69.97,  23.46,   7.47
12/16/2008 17:27:17, 3830, 707,  69.33,  23.22,   7.41
12/16/2008 17:27:17, 3830, 708,  68.57,  22.99,   7.45
12/16/2008 17:27:17, 3830, 709,  70.14,  23.52,   7.47
12/16/2008 17:28:17, 3830, 706,  69.98,  23.47,   7.47
12/16/2008 17:28:17, 3830, 707,  69.33,  23.22,   7.41
12/16/2008 17:28:17, 3830, 708,  68.60,  23.00,   7.45
12/16/2008 17:28:17, 3830, 709,  70.15,  23.53,   7.48
12/16/2008 17:29:16, 3830, 706,  69.93,  23.45,   7.47
12/16/2008 17:29:16, 3830, 707,  69.32,  23.22,   7.41
12/16/2008 17:29:16, 3830, 708,  68.57,  22.99,   7.46
12/16/2008 17:29:16, 3830, 709,  70.13,  23.52,   7.48
12/16/2008 17:30:17, 3830, 706,  69.95,  23.46,   7.47
12/16/2008 17:30:17, 3830, 707,  69.32,  23.22,   7.41
12/16/2008 17:30:17, 3830, 708,  68.59,  23.00,   7.46
12/16/2008 17:30:17, 3830, 709,  70.14,  23.53,   7.48
12/16/2008 17:31:16, 3830, 706,  69.91,  23.45,   7.47
12/16/2008 17:31:16, 3830, 707,  69.37,  23.24,   7.42
12/16/2008 17:31:16, 3830, 708,  68.57,  22.99,   7.46
12/16/2008 17:31:16, 3830, 709,  70.13,  23.53,   7.48
12/16/2008 17:32:17, 3830, 706,  69.91,  23.45,   7.48
12/16/2008 17:32:17, 3830, 707,  69.36,  23.24,   7.42
12/16/2008 17:32:17, 3830, 708,  68.57,  22.99,   7.46
12/16/2008 17:32:17, 3830, 709,  70.14,  23.53,   7.48
12/16/2008 17:33:17, 3830, 706,  69.91,  23.45,   7.48
12/16/2008 17:33:17, 3830, 707,  69.35,  23.23,   7.42
12/16/2008 17:33:17, 3830, 708,  68.56,  22.99,   7.46
12/16/2008 17:33:17, 3830, 709,  70.13,  23.53,   7.49
12/16/2008 17:34:16, 3830, 706,  69.93,  23.46,   7.48
12/16/2008 17:34:16, 3830, 707,  69.36,  23.24,   7.42
12/16/2008 17:34:16, 3830, 708,  68.57,  22.99,   7.47
12/16/2008 17:34:16, 3830, 709,  70.14,  23.53,   7.49
12/16/2008 17:35:16, 3830, 706,  69.92,  23.45,   7.48
12/16/2008 17:35:17, 3830, 707,  69.33,  23.23,   7.42
12/16/2008 17:35:17, 3830, 708,  68.56,  22.99,   7.47
12/16/2008 17:35:17, 3830, 709,  70.12,  23.53,   7.49
12/16/2008 17:36:17, 3830, 706,  69.92,  23.46,   7.48
12/16/2008 17:36:17, 3830, 707,  69.34,  23.23,   7.43
12/16/2008 17:36:17, 3830, 708,  68.57,  22.99,   7.47
12/16/2008 17:36:17, 3830, 709,  70.14,  23.53,   7.49
12/16/2008 17:37:16, 3830, 706,  69.91,  23.45,   7.49
12/16/2008 17:37:16, 3830, 707,  69.37,  23.24,   7.43
12/16/2008 17:37:16, 3830, 708,  68.56,  22.99,   7.47
12/16/2008 17:37:16, 3830, 709,  70.13,  23.53,   7.49
12/16/2008 17:38:17, 3830, 706,  69.93,  23.46,   7.49
12/16/2008 17:38:17, 3830, 707,  69.39,  23.25,   7.43
12/16/2008 17:38:17, 3830, 708,  68.56,  23.00,   7.47
12/16/2008 17:38:17, 3830, 709,  70.14,  23.54,   7.49
12/16/2008 17:39:17, 3830, 706,  69.91,  23.45,   7.49
12/16/2008 17:39:17, 3830, 707,  69.39,  23.25,   7.43
12/16/2008 17:39:17, 3830, 708,  68.54,  22.99,   7.47
12/16/2008 17:39:17, 3830, 709,  70.13,  23.53,   7.50
12/16/2008 17:40:16, 3830, 706,  69.93,  23.46,   7.49
12/16/2008 17:40:16, 3830, 707,  69.42,  23.26,   7.43
12/16/2008 17:40:16, 3830, 708,  68.57,  23.00,   7.48
12/16/2008 17:40:16, 3830, 709,  70.14,  23.54,   7.50
12/16/2008 17:41:16, 3830, 706,  69.92,  23.46,   7.49
12/16/2008 17:41:17, 3830, 707,  69.41,  23.26,   7.43
12/16/2008 17:41:17, 3830, 708,  68.54,  22.99,   7.48
12/16/2008 17:41:17, 3830, 709,  70.12,  23.53,   7.50
12/16/2008 17:42:17, 3830, 706,  69.93,  23.46,   7.49
12/16/2008 17:42:17, 3830, 707,  69.40,  23.25,   7.43
12/16/2008 17:42:17, 3830, 708,  68.57,  23.00,   7.48
12/16/2008 17:42:17, 3830, 709,  70.14,  23.54,   7.50
12/16/2008 17:43:16, 3830, 706,  69.91,  23.46,   7.49
12/16/2008 17:43:16, 3830, 707,  69.35,  23.24,   7.43
12/16/2008 17:43:16, 3830, 708,  68.54,  22.99,   7.48
12/16/2008 17:43:16, 3830, 709,  70.13,  23.54,   7.50
12/16/2008 17:44:17, 3830, 706,  69.91,  23.46,   7.49
12/16/2008 17:44:17, 3830, 707,  69.38,  23.25,   7.44
12/16/2008 17:44:17, 3830, 708,  68.55,  22.99,   7.48
12/16/2008 17:44:17, 3830, 709,  70.14,  23.54,   7.50
12/16/2008 17:45:17, 3830, 706,  69.89,  23.45,   7.49
12/16/2008 17:45:17, 3830, 707,  69.38,  23.25,   7.44
12/16/2008 17:45:17, 3830, 708,  68.55,  22.99,   7.48
12/16/2008 17:45:17, 3830, 709,  70.13,  23.54,   7.50
12/16/2008 17:46:16, 3830, 706,  69.91,  23.46,   7.49
12/16/2008 17:46:16, 3830, 707,  69.37,  23.25,   7.44
12/16/2008 17:46:16, 3830, 708,  68.56,  23.00,   7.48
12/16/2008 17:46:16, 3830, 709,  70.14,  23.54,   7.50
12/16/2008 17:47:16, 3830, 706,  69.88,  23.45,   7.50
12/16/2008 17:47:17, 3830, 707,  69.40,  23.26,   7.44
12/16/2008 17:47:17, 3830, 708,  68.55,  22.99,   7.48
12/16/2008 17:47:17, 3830, 709,  70.14,  23.54,   7.50
12/16/2008 17:48:17, 3830, 706,  69.90,  23.45,   7.49
12/16/2008 17:48:17, 3830, 707,  69.42,  23.26,   7.44
12/16/2008 17:48:17, 3830, 708,  68.57,  23.00,   7.48
12/16/2008 17:48:17, 3830, 709,  70.14,  23.54,   7.50
12/16/2008 17:49:16, 3830, 706,  69.88,  23.45,   7.49
12/16/2008 17:49:16, 3830, 707,  69.43,  23.27,   7.44
12/16/2008 17:49:16, 3830, 708,  68.53,  22.99,   7.48
12/16/2008 17:49:16, 3830, 709,  70.15,  23.54,   7.50
12/16/2008 17:50:17, 3830, 706,  69.91,  23.46,   7.50
12/16/2008 17:50:17, 3830, 707,  69.42,  23.26,   7.44
12/16/2008 17:50:17, 3830, 708,  68.55,  23.00,   7.48
12/16/2008 17:50:17, 3830, 709,  70.16,  23.54,   7.50
12/16/2008 17:51:17, 3830, 706,  69.88,  23.45,   7.49
12/16/2008 17:51:17, 3830, 707,  69.44,  23.27,   7.44
12/16/2008 17:51:17, 3830, 708,  68.54,  22.99,   7.48
12/16/2008 17:51:17, 3830, 709,  70.15,  23.54,   7.50
12/16/2008 17:52:16, 3830, 706,  69.91,  23.46,   7.50
12/16/2008 17:52:16, 3830, 707,  69.46,  23.28,   7.44
12/16/2008 17:52:16, 3830, 708,  68.57,  23.00,   7.48
12/16/2008 17:52:16, 3830, 709,  70.16,  23.55,   7.50
12/16/2008 17:53:17, 3830, 706,  69.91,  23.46,   7.50
12/16/2008 17:53:17, 3830, 707,  69.43,  23.27,   7.44
12/16/2008 17:53:17, 3830, 708,  68.55,  22.99,   7.48
12/16/2008 17:53:17, 3830, 709,  70.15,  23.54,   7.50
12/16/2008 17:54:17, 3830, 706,  69.93,  23.47,   7.50
12/16/2008 17:54:17, 3830, 707,  69.44,  23.27,   7.44
12/16/2008 17:54:17, 3830, 708,  68.58,  23.00,   7.48
12/16/2008 17:54:17, 3830, 709,  70.16,  23.55,   7.50
12/16/2008 17:55:16, 3830, 706,  69.90,  23.46,   7.50
12/16/2008 17:55:16, 3830, 707,  69.41,  23.26,   7.44
12/16/2008 17:55:16, 3830, 708,  68.55,  23.00,   7.48
12/16/2008 17:55:17, 3830, 709,  70.15,  23.54,   7.50
12/16/2008 17:56:17, 3830, 706,  69.92,  23.46,   7.50
12/16/2008 17:56:17, 3830, 707,  69.39,  23.25,   7.44
12/16/2008 17:56:17, 3830, 708,  68.56,  23.00,   7.48
12/16/2008 17:56:17, 3830, 709,  70.16,  23.55,   7.50
12/16/2008 17:57:17, 3830, 706,  69.90,  23.46,   7.50
12/16/2008 17:57:17, 3830, 707,  69.35,  23.24,   7.44
12/16/2008 17:57:17, 3830, 708,  68.55,  23.00,   7.48
12/16/2008 17:57:17, 3830, 709,  70.15,  23.54,   7.50
12/16/2008 17:58:16, 3830, 706,  69.92,  23.46,   7.50
12/16/2008 17:58:16, 3830, 707,  69.34,  23.24,   7.44
12/16/2008 17:58:16, 3830, 708,  68.57,  23.00,   7.48
12/16/2008 17:58:16, 3830, 709,  70.17,  23.55,   7.50
12/16/2008 17:59:17, 3830, 706,  69.90,  23.46,   7.50
12/16/2008 17:59:17, 3830, 707,  69.39,  23.25,   7.44
12/16/2008 17:59:17, 3830, 708,  68.56,  23.00,   7.48
12/16/2008 17:59:17, 3830, 709,  70.14,  23.54,   7.51
12/16/2008 18:00:17, 3830, 706,  69.92,  23.46,   7.50
12/16/2008 18:00:17, 3830, 707,  69.41,  23.26,   7.44
12/16/2008 18:00:17, 3830, 708,  68.58,  23.01,   7.48
12/16/2008 18:00:17, 3830, 709,  70.16,  23.55,   7.51
12/16/2008 18:01:16, 3830, 706,  69.90,  23.46,   7.50
12/16/2008 18:01:16, 3830, 707,  69.48,  23.29,   7.44
12/16/2008 18:01:16, 3830, 708,  68.56,  23.00,   7.48
12/16/2008 18:01:16, 3830, 709,  70.15,  23.55,   7.51
12/16/2008 18:02:17, 3830, 706,  69.94,  23.47,   7.50
12/16/2008 18:02:17, 3830, 707,  69.47,  23.28,   7.44
12/16/2008 18:02:17, 3830, 708,  68.57,  23.00,   7.48
12/16/2008 18:02:17, 3830, 709,  70.17,  23.55,   7.51
12/16/2008 18:03:17, 3830, 706,  69.87,  23.45,   7.50
12/16/2008 18:03:17, 3830, 707,  69.49,  23.29,   7.44
12/16/2008 18:03:17, 3830, 708,  68.55,  23.00,   7.48
12/16/2008 18:03:17, 3830, 709,  70.16,  23.55,   7.51
12/16/2008 18:04:16, 3830, 706,  69.90,  23.46,   7.50
12/16/2008 18:04:16, 3830, 707,  69.48,  23.28,   7.44
12/16/2008 18:04:16, 3830, 708,  68.58,  23.01,   7.48
12/16/2008 18:04:16, 3830, 709,  70.17,  23.55,   7.51
12/16/2008 18:05:17, 3830, 706,  69.86,  23.44,   7.50
12/16/2008 18:05:17, 3830, 707,  69.46,  23.28,   7.44
12/16/2008 18:05:17, 3830, 708,  68.55,  23.00,   7.48
12/16/2008 18:05:17, 3830, 709,  70.17,  23.55,   7.51
12/16/2008 18:06:17, 3830, 706,  69.88,  23.45,   7.50
12/16/2008 18:06:17, 3830, 707,  69.42,  23.26,   7.44
12/16/2008 18:06:17, 3830, 708,  68.58,  23.01,   7.49
12/16/2008 18:06:17, 3830, 709,  70.18,  23.56,   7.51
12/16/2008 18:07:16, 3830, 706,  69.88,  23.45,   7.50
12/16/2008 18:07:16, 3830, 707,  69.41,  23.26,   7.44
12/16/2008 18:07:17, 3830, 708,  68.56,  23.00,   7.49
12/16/2008 18:07:17, 3830, 709,  70.17,  23.55,   7.51
12/16/2008 18:08:17, 3830, 706,  69.90,  23.46,   7.50
12/16/2008 18:08:17, 3830, 707,  69.42,  23.27,   7.44
12/16/2008 18:08:17, 3830, 708,  68.55,  23.00,   7.49
12/16/2008 18:08:17, 3830, 709,  70.18,  23.56,   7.51
12/16/2008 18:09:16, 3830, 706,  69.88,  23.45,   7.50
12/16/2008 18:09:16, 3830, 707,  69.48,  23.29,   7.44
12/16/2008 18:09:16, 3830, 708,  68.55,  23.00,   7.49
12/16/2008 18:09:16, 3830, 709,  70.16,  23.55,   7.51
12/16/2008 18:10:17, 3830, 706,  69.90,  23.46,   7.50
12/16/2008 18:10:17, 3830, 707,  69.49,  23.29,   7.44
12/16/2008 18:10:17, 3830, 708,  68.57,  23.01,   7.49
12/16/2008 18:10:17, 3830, 709,  70.19,  23.56,   7.51
12/16/2008 18:11:17, 3830, 706,  69.93,  23.47,   7.50
12/16/2008 18:11:17, 3830, 707,  69.52,  23.30,   7.44
12/16/2008 18:11:17, 3830, 708,  68.55,  23.00,   7.49
12/16/2008 18:11:17, 3830, 709,  70.17,  23.55,   7.51
12/16/2008 18:12:16, 3830, 706,  69.93,  23.47,   7.50
12/16/2008 18:12:16, 3830, 707,  69.54,  23.31,   7.44
12/16/2008 18:12:16, 3830, 708,  68.57,  23.01,   7.49
12/16/2008 18:12:16, 3830, 709,  70.18,  23.56,   7.51
12/16/2008 18:13:16, 3830, 706,  69.90,  23.46,   7.50
12/16/2008 18:13:17, 3830, 707,  69.58,  23.32,   7.45
12/16/2008 18:13:17, 3830, 708,  68.56,  23.00,   7.49
12/16/2008 18:13:17, 3830, 709,  70.18,  23.56,   7.51
12/16/2008 18:14:17, 3830, 706,  69.91,  23.47,   7.50
12/16/2008 18:14:17, 3830, 707,  69.67,  23.35,   7.45
12/16/2008 18:14:17, 3830, 708,  68.57,  23.01,   7.49
12/16/2008 18:14:17, 3830, 709,  70.19,  23.56,   7.51
12/16/2008 18:15:16, 3830, 706,  69.88,  23.46,   7.51
12/16/2008 18:15:16, 3830, 707,  69.70,  23.36,   7.45
12/16/2008 18:15:16, 3830, 708,  68.55,  23.00,   7.49
12/16/2008 18:15:16, 3830, 709,  70.18,  23.56,   7.51
12/16/2008 18:16:17, 3830, 706,  69.90,  23.46,   7.51
12/16/2008 18:16:17, 3830, 707,  69.72,  23.37,   7.45
12/16/2008 18:16:17, 3830, 708,  68.56,  23.01,   7.49
12/16/2008 18:16:17, 3830, 709,  70.20,  23.56,   7.51
12/16/2008 18:17:17, 3830, 706,  69.86,  23.45,   7.51
12/16/2008 18:17:17, 3830, 707,  69.75,  23.38,   7.45
12/16/2008 18:17:17, 3830, 708,  68.56,  23.01,   7.49
12/16/2008 18:17:17, 3830, 709,  70.18,  23.56,   7.51
12/16/2008 18:18:16, 3830, 706,  69.86,  23.45,   7.51
12/16/2008 18:18:16, 3830, 707,  69.69,  23.36,   7.45
12/16/2008 18:18:16, 3830, 708,  68.56,  23.00,   7.49
12/16/2008 18:18:16, 3830, 709,  70.20,  23.57,   7.51
12/16/2008 18:19:17, 3830, 706,  69.84,  23.44,   7.51
12/16/2008 18:19:17, 3830, 707,  69.65,  23.35,   7.45
12/16/2008 18:19:17, 3830, 708,  68.55,  23.00,   7.49
12/16/2008 18:19:17, 3830, 709,  70.17,  23.56,   7.52
12/16/2008 18:20:17, 3830, 706,  69.87,  23.45,   7.51
12/16/2008 18:20:17, 3830, 707,  69.61,  23.33,   7.45
12/16/2008 18:20:17, 3830, 708,  68.58,  23.01,   7.50
12/16/2008 18:20:17, 3830, 709,  70.20,  23.57,   7.52
12/16/2008 18:21:16, 3830, 706,  69.88,  23.45,   7.51
12/16/2008 18:21:16, 3830, 707,  69.61,  23.33,   7.45
12/16/2008 18:21:16, 3830, 708,  68.55,  23.00,   7.50
12/16/2008 18:21:16, 3830, 709,  70.19,  23.56,   7.52
12/16/2008 18:22:17, 3830, 706,  69.89,  23.46,   7.51
12/16/2008 18:22:17, 3830, 707,  69.64,  23.35,   7.45
12/16/2008 18:22:17, 3830, 708,  68.57,  23.01,   7.50
12/16/2008 18:22:17, 3830, 709,  70.21,  23.57,   7.52
12/16/2008 18:23:17, 3830, 706,  69.86,  23.45,   7.51
12/16/2008 18:23:17, 3830, 707,  69.65,  23.35,   7.45
12/16/2008 18:23:17, 3830, 708,  68.55,  23.00,   7.50
12/16/2008 18:23:17, 3830, 709,  70.18,  23.56,   7.52
12/16/2008 18:24:16, 3830, 706,  69.89,  23.46,   7.51
12/16/2008 18:24:16, 3830, 707,  69.62,  23.34,   7.45
12/16/2008 18:24:16, 3830, 708,  68.57,  23.01,   7.49
12/16/2008 18:24:16, 3830, 709,  70.20,  23.57,   7.52
12/16/2008 18:25:17, 3830, 706,  69.88,  23.46,   7.51
12/16/2008 18:25:17, 3830, 707,  69.58,  23.32,   7.45
12/16/2008 18:25:17, 3830, 708,  68.56,  23.00,   7.49
12/16/2008 18:25:17, 3830, 709,  70.18,  23.56,   7.52
12/16/2008 18:26:17, 3830, 706,  69.90,  23.46,   7.51
12/16/2008 18:26:17, 3830, 707,  69.55,  23.31,   7.45
12/16/2008 18:26:17, 3830, 708,  68.58,  23.01,   7.49
12/16/2008 18:26:17, 3830, 709,  70.21,  23.57,   7.51
12/16/2008 18:27:18, 3830, 706,  69.86,  23.45,   7.51
12/16/2008 18:27:18, 3830, 707,  69.53,  23.31,   7.45
12/16/2008 18:27:18, 3830, 708,  68.56,  23.01,   7.49
12/16/2008 18:27:18, 3830, 709,  70.20,  23.57,   7.51
12/16/2008 18:28:16, 3830, 706,  69.89,  23.46,   7.51
12/16/2008 18:28:16, 3830, 707,  69.47,  23.29,   7.45
12/16/2008 18:28:16, 3830, 708,  68.59,  23.01,   7.49
12/16/2008 18:28:16, 3830, 709,  70.21,  23.57,   7.51
12/16/2008 18:29:16, 3830, 706,  69.87,  23.45,   7.51
12/16/2008 18:29:16, 3830, 707,  69.50,  23.29,   7.45
12/16/2008 18:29:16, 3830, 708,  68.56,  23.00,   7.49
12/16/2008 18:29:16, 3830, 709,  70.20,  23.57,   7.51
12/16/2008 18:30:17, 3830, 706,  69.89,  23.46,   7.51
12/16/2008 18:30:17, 3830, 707,  69.50,  23.29,   7.45
12/16/2008 18:30:17, 3830, 708,  68.59,  23.01,   7.49
12/16/2008 18:30:17, 3830, 709,  70.23,  23.57,   7.51
12/16/2008 18:31:17, 3830, 706,  69.87,  23.45,   7.50
12/16/2008 18:31:17, 3830, 707,  69.46,  23.28,   7.44
12/16/2008 18:31:17, 3830, 708,  68.56,  23.00,   7.49
12/16/2008 18:31:17, 3830, 709,  70.21,  23.57,   7.51
12/16/2008 18:32:16, 3830, 706,  69.87,  23.45,   7.50
12/16/2008 18:32:16, 3830, 707,  69.41,  23.26,   7.44
12/16/2008 18:32:16, 3830, 708,  68.58,  23.01,   7.49
12/16/2008 18:32:16, 3830, 709,  70.23,  23.57,   7.51
12/16/2008 18:33:17, 3830, 706,  69.85,  23.44,   7.50
12/16/2008 18:33:17, 3830, 707,  69.40,  23.26,   7.44
12/16/2008 18:33:17, 3830, 708,  68.51,  22.99,   7.49
12/16/2008 18:33:17, 3830, 709,  70.23,  23.57,   7.51
12/16/2008 18:34:17, 3830, 706,  69.89,  23.45,   7.50
12/16/2008 18:34:17, 3830, 707,  69.41,  23.26,   7.44
12/16/2008 18:34:17, 3830, 708,  67.54,  22.66,   7.49
12/16/2008 18:34:17, 3830, 709,  70.24,  23.57,   7.51
12/16/2008 18:35:16, 3830, 706,  69.88,  23.45,   7.50
12/16/2008 18:35:16, 3830, 707,  69.46,  23.28,   7.44
12/16/2008 18:35:16, 3830, 708,  68.01,  22.81,   7.48
12/16/2008 18:35:16, 3830, 709,  70.22,  23.57,   7.50
12/16/2008 18:36:16, 3830, 706,  69.90,  23.46,   7.50
12/16/2008 18:36:16, 3830, 707,  69.42,  23.27,   7.44
12/16/2008 18:36:16, 3830, 708,  68.28,  22.91,   7.48
12/16/2008 18:36:17, 3830, 709,  70.24,  23.58,   7.50
12/16/2008 18:37:17, 3830, 706,  69.91,  23.46,   7.50
12/16/2008 18:37:17, 3830, 707,  69.45,  23.27,   7.44
12/16/2008 18:37:17, 3830, 708,  68.50,  22.98,   7.48
12/16/2008 18:37:17, 3830, 709,  70.23,  23.57,   7.50
12/16/2008 18:38:16, 3830, 706,  69.92,  23.46,   7.50
12/16/2008 18:38:16, 3830, 707,  69.43,  23.27,   7.44
12/16/2008 18:38:16, 3830, 708,  68.55,  23.00,   7.48
12/16/2008 18:38:16, 3830, 709,  70.25,  23.58,   7.50
12/16/2008 18:39:17, 3830, 706,  69.89,  23.45,   7.50
12/16/2008 18:39:17, 3830, 707,  69.40,  23.26,   7.44
12/16/2008 18:39:17, 3830, 708,  68.57,  23.00,   7.48
12/16/2008 18:39:17, 3830, 709,  70.25,  23.57,   7.50
12/16/2008 18:40:17, 3830, 706,  69.91,  23.46,   7.50
12/16/2008 18:40:17, 3830, 707,  69.38,  23.25,   7.44
12/16/2008 18:40:17, 3830, 708,  68.59,  23.01,   7.48
12/16/2008 18:40:17, 3830, 709,  70.27,  23.58,   7.50
12/16/2008 18:41:16, 3830, 706,  69.92,  23.46,   7.49
12/16/2008 18:41:16, 3830, 707,  69.40,  23.26,   7.44
12/16/2008 18:41:16, 3830, 708,  68.58,  23.00,   7.48
12/16/2008 18:41:16, 3830, 709,  70.25,  23.57,   7.50
12/16/2008 18:42:16, 3830, 706,  69.92,  23.46,   7.49
12/16/2008 18:42:17, 3830, 707,  69.43,  23.27,   7.43
12/16/2008 18:42:17, 3830, 708,  68.60,  23.01,   7.48
12/16/2008 18:42:17, 3830, 709,  70.25,  23.58,   7.50
12/16/2008 18:43:17, 3830, 706,  69.90,  23.45,   7.49
12/16/2008 18:43:17, 3830, 707,  69.46,  23.27,   7.43
12/16/2008 18:43:17, 3830, 708,  68.58,  23.00,   7.48
12/16/2008 18:43:17, 3830, 709,  70.25,  23.57,   7.50
12/16/2008 18:44:16, 3830, 706,  69.93,  23.46,   7.49
12/16/2008 18:44:16, 3830, 707,  69.49,  23.29,   7.43
12/16/2008 18:44:16, 3830, 708,  68.60,  23.01,   7.48
12/16/2008 18:44:16, 3830, 709,  70.26,  23.58,   7.50
12/16/2008 18:45:17, 3830, 706,  69.91,  23.46,   7.49
12/16/2008 18:45:17, 3830, 707,  69.48,  23.28,   7.43
12/16/2008 18:45:17, 3830, 708,  68.58,  23.00,   7.48
12/16/2008 18:45:17, 3830, 709,  70.26,  23.58,   7.50
12/16/2008 18:46:17, 3830, 706,  69.92,  23.46,   7.49
12/16/2008 18:46:17, 3830, 707,  69.48,  23.28,   7.43
12/16/2008 18:46:17, 3830, 708,  68.59,  23.01,   7.48
12/16/2008 18:46:17, 3830, 709,  70.27,  23.58,   7.50
12/16/2008 18:47:16, 3830, 706,  69.91,  23.46,   7.49
12/16/2008 18:47:16, 3830, 707,  69.48,  23.28,   7.43
12/16/2008 18:47:16, 3830, 708,  68.59,  23.00,   7.48
12/16/2008 18:47:16, 3830, 709,  70.26,  23.58,   7.50
12/16/2008 18:48:17, 3830, 706,  69.94,  23.47,   7.49
12/16/2008 18:48:17, 3830, 707,  69.45,  23.27,   7.43
12/16/2008 18:48:17, 3830, 708,  68.61,  23.01,   7.47
12/16/2008 18:48:17, 3830, 709,  70.28,  23.58,   7.49
12/16/2008 18:49:17, 3830, 706,  69.92,  23.46,   7.49
12/16/2008 18:49:17, 3830, 707,  69.43,  23.26,   7.43
12/16/2008 18:49:17, 3830, 708,  68.59,  23.00,   7.47
12/16/2008 18:49:17, 3830, 709,  70.26,  23.58,   7.49
12/16/2008 18:50:16, 3830, 706,  69.96,  23.47,   7.49
12/16/2008 18:50:16, 3830, 707,  69.42,  23.26,   7.43
12/16/2008 18:50:16, 3830, 708,  68.60,  23.01,   7.47
12/16/2008 18:50:17, 3830, 709,  70.28,  23.58,   7.49
12/16/2008 18:51:17, 3830, 706,  69.90,  23.45,   7.49
12/16/2008 18:51:17, 3830, 707,  69.40,  23.25,   7.43
12/16/2008 18:51:17, 3830, 708,  68.59,  23.00,   7.47
12/16/2008 18:51:17, 3830, 709,  70.27,  23.58,   7.49
12/16/2008 18:52:16, 3830, 706,  69.91,  23.45,   7.48
12/16/2008 18:52:16, 3830, 707,  69.43,  23.26,   7.43
12/16/2008 18:52:16, 3830, 708,  68.61,  23.01,   7.47
12/16/2008 18:52:16, 3830, 709,  70.29,  23.58,   7.49
12/16/2008 18:53:17, 3830, 706,  69.88,  23.44,   7.48
12/16/2008 18:53:17, 3830, 707,  69.45,  23.27,   7.42
12/16/2008 18:53:17, 3830, 708,  68.60,  23.01,   7.47
12/16/2008 18:53:17, 3830, 709,  70.28,  23.58,   7.49
12/16/2008 18:54:17, 3830, 706,  69.91,  23.45,   7.48
12/16/2008 18:54:17, 3830, 707,  69.34,  23.23,   7.42
12/16/2008 18:54:17, 3830, 708,  68.62,  23.01,   7.47
12/16/2008 18:54:17, 3830, 709,  70.30,  23.58,   7.49
12/16/2008 18:55:16, 3830, 706,  69.89,  23.44,   7.48
12/16/2008 18:55:16, 3830, 707,  69.29,  23.21,   7.42
12/16/2008 18:55:16, 3830, 708,  68.61,  23.01,   7.47
12/16/2008 18:55:16, 3830, 709,  70.29,  23.58,   7.48
12/16/2008 18:56:17, 3830, 706,  69.92,  23.45,   7.48
12/16/2008 18:56:17, 3830, 707,  69.23,  23.19,   7.42
12/16/2008 18:56:17, 3830, 708,  68.62,  23.01,   7.46
12/16/2008 18:56:17, 3830, 709,  70.31,  23.59,   7.48
12/16/2008 18:57:17, 3830, 706,  69.92,  23.45,   7.48
12/16/2008 18:57:17, 3830, 707,  69.22,  23.19,   7.42
12/16/2008 18:57:17, 3830, 708,  68.60,  23.00,   7.46
12/16/2008 18:57:17, 3830, 709,  70.29,  23.58,   7.48
12/16/2008 18:58:16, 3830, 706,  69.94,  23.46,   7.48
12/16/2008 18:58:16, 3830, 707,  69.19,  23.18,   7.42
12/16/2008 18:58:16, 3830, 708,  68.63,  23.01,   7.46
12/16/2008 18:58:16, 3830, 709,  70.31,  23.59,   7.48
12/16/2008 18:59:16, 3830, 706,  69.92,  23.45,   7.47
12/16/2008 18:59:17, 3830, 707,  69.19,  23.18,   7.42
12/16/2008 18:59:17, 3830, 708,  68.60,  23.00,   7.46
12/16/2008 18:59:17, 3830, 709,  70.30,  23.58,   7.48
12/16/2008 19:00:17, 3830, 706,  69.94,  23.46,   7.47
12/16/2008 19:00:17, 3830, 707,  69.22,  23.18,   7.42
12/16/2008 19:00:17, 3830, 708,  68.62,  23.01,   7.46
12/16/2008 19:00:17, 3830, 709,  70.31,  23.58,   7.48
12/16/2008 19:01:16, 3830, 706,  69.91,  23.45,   7.47
12/16/2008 19:01:16, 3830, 707,  69.24,  23.19,   7.41
12/16/2008 19:01:16, 3830, 708,  68.61,  23.00,   7.46
12/16/2008 19:01:16, 3830, 709,  70.31,  23.58,   7.48
12/16/2008 19:02:17, 3830, 706,  69.93,  23.45,   7.47
12/16/2008 19:02:17, 3830, 707,  69.24,  23.19,   7.41
12/16/2008 19:02:17, 3830, 708,  68.62,  23.01,   7.46
12/16/2008 19:02:17, 3830, 709,  70.32,  23.59,   7.48
12/16/2008 19:03:17, 3830, 706,  69.93,  23.45,   7.47
12/16/2008 19:03:17, 3830, 707,  69.26,  23.20,   7.41
12/16/2008 19:03:17, 3830, 708,  68.61,  23.00,   7.46
12/16/2008 19:03:17, 3830, 709,  70.32,  23.58,   7.47
12/16/2008 19:04:16, 3830, 706,  69.95,  23.46,   7.47
12/16/2008 19:04:16, 3830, 707,  69.25,  23.19,   7.41
12/16/2008 19:04:16, 3830, 708,  68.63,  23.01,   7.45
12/16/2008 19:04:16, 3830, 709,  70.32,  23.59,   7.47
12/16/2008 19:05:17, 3830, 706,  69.94,  23.45,   7.47
12/16/2008 19:05:17, 3830, 707,  69.24,  23.19,   7.41
12/16/2008 19:05:17, 3830, 708,  68.62,  23.00,   7.45
12/16/2008 19:05:17, 3830, 709,  70.31,  23.58,   7.47
12/16/2008 19:06:17, 3830, 706,  69.96,  23.46,   7.47
12/16/2008 19:06:17, 3830, 707,  69.01,  23.11,   7.41
12/16/2008 19:06:17, 3830, 708,  68.63,  23.01,   7.45
12/16/2008 19:06:17, 3830, 709,  70.33,  23.59,   7.47
12/16/2008 19:07:16, 3830, 706,  69.95,  23.46,   7.46
12/16/2008 19:07:16, 3830, 707,  69.07,  23.13,   7.41
12/16/2008 19:07:16, 3830, 708,  68.61,  23.00,   7.45
12/16/2008 19:07:16, 3830, 709,  70.32,  23.58,   7.47
12/16/2008 19:08:17, 3830, 706,  69.96,  23.46,   7.46
12/16/2008 19:08:17, 3830, 707,  69.17,  23.16,   7.41
12/16/2008 19:08:17, 3830, 708,  68.63,  23.00,   7.45
12/16/2008 19:08:17, 3830, 709,  70.34,  23.59,   7.47
12/16/2008 19:09:17, 3830, 706,  69.96,  23.46,   7.46
12/16/2008 19:09:17, 3830, 707,  69.24,  23.19,   7.40
12/16/2008 19:09:17, 3830, 708,  68.61,  23.00,   7.45
12/16/2008 19:09:17, 3830, 709,  70.32,  23.58,   7.47
12/16/2008 19:10:16, 3830, 706,  69.97,  23.46,   7.46
12/16/2008 19:10:16, 3830, 707,  69.29,  23.20,   7.40
12/16/2008 19:10:16, 3830, 708,  68.63,  23.00,   7.45
12/16/2008 19:10:16, 3830, 709,  70.34,  23.59,   7.47
12/16/2008 19:11:17, 3830, 706,  69.98,  23.46,   7.46
12/16/2008 19:11:17, 3830, 707,  69.32,  23.21,   7.40
12/16/2008 19:11:17, 3830, 708,  68.63,  23.00,   7.45
12/16/2008 19:11:17, 3830, 709,  70.34,  23.59,   7.46
12/16/2008 19:12:17, 3830, 706,  70.00,  23.47,   7.46
12/16/2008 19:12:17, 3830, 707,  69.37,  23.23,   7.40
12/16/2008 19:12:17, 3830, 708,  68.65,  23.01,   7.44
12/16/2008 19:12:17, 3830, 709,  70.34,  23.59,   7.46
12/16/2008 19:13:16, 3830, 706,  69.95,  23.45,   7.46
12/16/2008 19:13:16, 3830, 707,  69.41,  23.24,   7.40
12/16/2008 19:13:16, 3830, 708,  68.63,  23.00,   7.44
12/16/2008 19:13:16, 3830, 709,  70.35,  23.59,   7.46
12/16/2008 19:14:16, 3830, 706,  69.95,  23.45,   7.46
12/16/2008 19:14:16, 3830, 707,  69.36,  23.22,   7.40
12/16/2008 19:14:16, 3830, 708,  68.65,  23.01,   7.44
12/16/2008 19:14:17, 3830, 709,  70.37,  23.59,   7.46
12/16/2008 19:15:17, 3830, 706,  69.91,  23.44,   7.46
12/16/2008 19:15:17, 3830, 707,  69.32,  23.21,   7.40
12/16/2008 19:15:17, 3830, 708,  68.63,  23.00,   7.44
12/16/2008 19:15:17, 3830, 709,  70.37,  23.59,   7.46
12/16/2008 19:16:16, 3830, 706,  69.94,  23.45,   7.46
12/16/2008 19:16:16, 3830, 707,  69.28,  23.20,   7.40
12/16/2008 19:16:16, 3830, 708,  68.65,  23.01,   7.44
12/16/2008 19:16:16, 3830, 709,  70.38,  23.60,   7.46
12/16/2008 19:17:17, 3830, 706,  69.91,  23.44,   7.45
12/16/2008 19:17:17, 3830, 707,  69.29,  23.20,   7.40
12/16/2008 19:17:17, 3830, 708,  68.63,  23.00,   7.44
12/16/2008 19:17:17, 3830, 709,  70.39,  23.60,   7.46
12/16/2008 19:18:17, 3830, 706,  69.93,  23.44,   7.45
12/16/2008 19:18:17, 3830, 707,  69.29,  23.20,   7.40
12/16/2008 19:18:17, 3830, 708,  68.64,  23.00,   7.44
12/16/2008 19:18:17, 3830, 709,  70.40,  23.61,   7.46
12/16/2008 19:19:16, 3830, 706,  69.89,  23.43,   7.45
12/16/2008 19:19:16, 3830, 707,  69.29,  23.20,   7.39
12/16/2008 19:19:16, 3830, 708,  68.63,  23.00,   7.44
12/16/2008 19:19:16, 3830, 709,  70.39,  23.60,   7.46
12/16/2008 19:20:16, 3830, 706,  69.94,  23.44,   7.45
12/16/2008 19:20:17, 3830, 707,  69.25,  23.18,   7.39
12/16/2008 19:20:17, 3830, 708,  68.64,  23.00,   7.44
12/16/2008 19:20:17, 3830, 709,  70.41,  23.61,   7.46
12/16/2008 19:21:17, 3830, 706,  69.92,  23.44,   7.45
12/16/2008 19:21:17, 3830, 707,  69.21,  23.17,   7.39
12/16/2008 19:21:17, 3830, 708,  68.63,  23.00,   7.44
12/16/2008 19:21:17, 3830, 709,  70.41,  23.61,   7.46
12/16/2008 19:22:16, 3830, 706,  69.93,  23.44,   7.45
12/16/2008 19:22:16, 3830, 707,  69.21,  23.17,   7.39
12/16/2008 19:22:16, 3830, 708,  68.64,  23.00,   7.44
12/16/2008 19:22:16, 3830, 709,  70.43,  23.61,   7.46
12/16/2008 19:23:17, 3830, 706,  69.93,  23.44,   7.45
12/16/2008 19:23:17, 3830, 707,  69.19,  23.16,   7.39
12/16/2008 19:23:17, 3830, 708,  68.63,  23.00,   7.43
12/16/2008 19:23:17, 3830, 709,  70.43,  23.62,   7.46
12/16/2008 19:24:17, 3830, 706,  69.95,  23.45,   7.45
12/16/2008 19:24:17, 3830, 707,  69.16,  23.15,   7.39
12/16/2008 19:24:17, 3830, 708,  68.65,  23.00,   7.43
12/16/2008 19:24:17, 3830, 709,  70.45,  23.62,   7.46
12/16/2008 19:25:16, 3830, 706,  69.93,  23.44,   7.45
12/16/2008 19:25:16, 3830, 707,  69.18,  23.16,   7.39
12/16/2008 19:25:16, 3830, 708,  68.64,  23.00,   7.43
12/16/2008 19:25:16, 3830, 709,  70.38,  23.60,   7.46
12/16/2008 19:26:17, 3830, 706,  69.95,  23.45,   7.45
12/16/2008 19:26:17, 3830, 707,  69.22,  23.17,   7.39
12/16/2008 19:26:17, 3830, 708,  68.65,  23.00,   7.43
12/16/2008 19:26:17, 3830, 709,  70.39,  23.60,   7.46
12/16/2008 19:27:17, 3830, 706,  69.91,  23.43,   7.45
12/16/2008 19:27:17, 3830, 707,  69.25,  23.18,   7.39
12/16/2008 19:27:17, 3830, 708,  68.62,  22.99,   7.43
12/16/2008 19:27:17, 3830, 709,  70.37,  23.59,   7.46
12/16/2008 19:28:16, 3830, 706,  69.93,  23.44,   7.45
12/16/2008 19:28:16, 3830, 707,  69.28,  23.19,   7.39
12/16/2008 19:28:16, 3830, 708,  68.64,  23.00,   7.43
12/16/2008 19:28:16, 3830, 709,  70.38,  23.59,   7.45
12/16/2008 19:29:17, 3830, 706,  69.95,  23.44,   7.44
12/16/2008 19:29:17, 3830, 707,  69.30,  23.20,   7.39
12/16/2008 19:29:17, 3830, 708,  68.64,  23.00,   7.43
12/16/2008 19:29:17, 3830, 709,  70.37,  23.59,   7.45
12/16/2008 19:30:17, 3830, 706,  69.95,  23.45,   7.44
12/16/2008 19:30:17, 3830, 707,  69.34,  23.21,   7.39
12/16/2008 19:30:17, 3830, 708,  68.65,  23.00,   7.43
12/16/2008 19:30:17, 3830, 709,  70.38,  23.59,   7.45
12/16/2008 19:31:16, 3830, 706,  69.93,  23.44,   7.44
12/16/2008 19:31:16, 3830, 707,  69.33,  23.21,   7.39
12/16/2008 19:31:16, 3830, 708,  68.63,  22.99,   7.43
12/16/2008 19:31:16, 3830, 709,  70.36,  23.59,   7.45
12/16/2008 19:32:17, 3830, 706,  69.93,  23.44,   7.44
12/16/2008 19:32:17, 3830, 707,  69.32,  23.20,   7.39
12/16/2008 19:32:17, 3830, 708,  68.64,  23.00,   7.43
12/16/2008 19:32:17, 3830, 709,  70.38,  23.59,   7.45
12/16/2008 19:33:17, 3830, 706,  69.91,  23.43,   7.44
12/16/2008 19:33:17, 3830, 707,  69.26,  23.18,   7.39
12/16/2008 19:33:17, 3830, 708,  68.64,  23.00,   7.43
12/16/2008 19:33:17, 3830, 709,  70.37,  23.59,   7.45
12/16/2008 19:34:16, 3830, 706,  69.93,  23.44,   7.44
12/16/2008 19:34:16, 3830, 707,  69.28,  23.19,   7.38
12/16/2008 19:34:16, 3830, 708,  68.65,  23.00,   7.43
12/16/2008 19:34:16, 3830, 709,  70.37,  23.59,   7.45
12/16/2008 19:35:16, 3830, 706,  69.90,  23.43,   7.44
12/16/2008 19:35:16, 3830, 707,  69.26,  23.18,   7.38
12/16/2008 19:35:16, 3830, 708,  68.64,  23.00,   7.43
12/16/2008 19:35:17, 3830, 709,  70.37,  23.59,   7.45
12/16/2008 19:36:17, 3830, 706,  69.94,  23.44,   7.44
12/16/2008 19:36:17, 3830, 707,  69.25,  23.18,   7.38
12/16/2008 19:36:17, 3830, 708,  68.65,  23.00,   7.43
12/16/2008 19:36:17, 3830, 709,  70.38,  23.59,   7.45
12/16/2008 19:37:16, 3830, 706,  69.92,  23.43,   7.44
12/16/2008 19:37:16, 3830, 707,  69.19,  23.16,   7.38
12/16/2008 19:37:16, 3830, 708,  68.63,  22.99,   7.43
12/16/2008 19:37:16, 3830, 709,  70.38,  23.59,   7.45
12/16/2008 19:38:17, 3830, 706,  69.94,  23.44,   7.44
12/16/2008 19:38:17, 3830, 707,  69.17,  23.15,   7.38
12/16/2008 19:38:17, 3830, 708,  68.66,  23.00,   7.43
12/16/2008 19:38:17, 3830, 709,  70.39,  23.59,   7.45
12/16/2008 19:39:17, 3830, 706,  69.91,  23.43,   7.44
12/16/2008 19:39:17, 3830, 707,  69.13,  23.14,   7.38
12/16/2008 19:39:17, 3830, 708,  68.63,  22.99,   7.43
12/16/2008 19:39:17, 3830, 709,  70.37,  23.59,   7.45
12/16/2008 19:40:16, 3830, 706,  69.94,  23.44,   7.44
12/16/2008 19:40:16, 3830, 707,  69.10,  23.13,   7.38
12/16/2008 19:40:16, 3830, 708,  68.65,  23.00,   7.42
12/16/2008 19:40:16, 3830, 709,  70.39,  23.59,   7.45
12/16/2008 19:41:17, 3830, 706,  69.91,  23.43,   7.44
12/16/2008 19:41:17, 3830, 707,  69.08,  23.12,   7.38
12/16/2008 19:41:17, 3830, 708,  68.64,  22.99,   7.42
12/16/2008 19:41:17, 3830, 709,  70.37,  23.59,   7.44
12/16/2008 19:42:17, 3830, 706,  69.94,  23.44,   7.44
12/16/2008 19:42:17, 3830, 707,  69.08,  23.12,   7.38
12/16/2008 19:42:17, 3830, 708,  68.66,  23.00,   7.42
12/16/2008 19:42:17, 3830, 709,  70.39,  23.59,   7.44
12/16/2008 19:43:17, 3830, 706,  69.94,  23.44,   7.44
12/16/2008 19:43:17, 3830, 707,  69.07,  23.12,   7.38
12/16/2008 19:43:17, 3830, 708,  68.64,  22.99,   7.42
12/16/2008 19:43:18, 3830, 709,  70.38,  23.59,   7.44
12/16/2008 19:44:16, 3830, 706,  69.94,  23.44,   7.44
12/16/2008 19:44:16, 3830, 707,  69.14,  23.14,   7.38
12/16/2008 19:44:16, 3830, 708,  68.64,  23.00,   7.42
12/16/2008 19:44:16, 3830, 709,  70.38,  23.59,   7.44
12/16/2008 19:45:17, 3830, 706,  69.93,  23.43,   7.44
12/16/2008 19:45:17, 3830, 707,  69.15,  23.14,   7.38
12/16/2008 19:45:17, 3830, 708,  68.64,  22.99,   7.42
12/16/2008 19:45:17, 3830, 709,  70.39,  23.59,   7.44
12/16/2008 19:46:17, 3830, 706,  69.94,  23.44,   7.44
12/16/2008 19:46:17, 3830, 707,  69.16,  23.14,   7.38
12/16/2008 19:46:17, 3830, 708,  68.64,  23.00,   7.42
12/16/2008 19:46:17, 3830, 709,  70.39,  23.59,   7.44
12/16/2008 19:47:16, 3830, 706,  69.93,  23.43,   7.44
12/16/2008 19:47:16, 3830, 707,  69.16,  23.14,   7.38
12/16/2008 19:47:16, 3830, 708,  68.64,  22.99,   7.42
12/16/2008 19:47:16, 3830, 709,  70.38,  23.59,   7.44
12/16/2008 19:48:17, 3830, 706,  69.95,  23.44,   7.43
12/16/2008 19:48:17, 3830, 707,  69.18,  23.15,   7.38
12/16/2008 19:48:17, 3830, 708,  68.66,  23.00,   7.42
12/16/2008 19:48:17, 3830, 709,  70.39,  23.59,   7.44
12/16/2008 19:49:17, 3830, 706,  69.92,  23.43,   7.43
12/16/2008 19:49:17, 3830, 707,  69.18,  23.15,   7.37
12/16/2008 19:49:17, 3830, 708,  68.63,  22.99,   7.42
12/16/2008 19:49:17, 3830, 709,  70.38,  23.59,   7.44
12/16/2008 19:50:16, 3830, 706,  69.93,  23.43,   7.43
12/16/2008 19:50:16, 3830, 707,  69.18,  23.15,   7.37
12/16/2008 19:50:16, 3830, 708,  68.63,  22.99,   7.42
12/16/2008 19:50:17, 3830, 709,  70.39,  23.59,   7.44
12/16/2008 19:51:17, 3830, 706,  69.91,  23.43,   7.43
12/16/2008 19:51:17, 3830, 707,  69.19,  23.15,   7.37
12/16/2008 19:51:17, 3830, 708,  68.63,  22.99,   7.42
12/16/2008 19:51:17, 3830, 709,  70.39,  23.59,   7.44
12/16/2008 19:52:16, 3830, 706,  69.96,  23.44,   7.43
12/16/2008 19:52:16, 3830, 707,  69.22,  23.16,   7.37
12/16/2008 19:52:16, 3830, 708,  68.65,  23.00,   7.42
12/16/2008 19:52:16, 3830, 709,  70.40,  23.59,   7.44
12/16/2008 19:53:17, 3830, 706,  69.92,  23.43,   7.43
12/16/2008 19:53:17, 3830, 707,  69.22,  23.16,   7.37
12/16/2008 19:53:17, 3830, 708,  68.64,  22.99,   7.42
12/16/2008 19:53:17, 3830, 709,  70.40,  23.59,   7.44
12/16/2008 19:54:17, 3830, 706,  69.98,  23.45,   7.43
12/16/2008 19:54:17, 3830, 707,  69.20,  23.15,   7.37
12/16/2008 19:54:17, 3830, 708,  68.66,  23.00,   7.42
12/16/2008 19:54:17, 3830, 709,  70.41,  23.59,   7.44
12/16/2008 19:55:16, 3830, 706,  69.96,  23.44,   7.43
12/16/2008 19:55:16, 3830, 707,  69.22,  23.16,   7.37
12/16/2008 19:55:16, 3830, 708,  68.63,  22.99,   7.42
12/16/2008 19:55:16, 3830, 709,  70.39,  23.59,   7.43
12/16/2008 19:56:17, 3830, 706,  69.98,  23.45,   7.43
12/16/2008 19:56:17, 3830, 707,  69.23,  23.16,   7.37
12/16/2008 19:56:17, 3830, 708,  68.66,  23.00,   7.41
12/16/2008 19:56:17, 3830, 709,  70.41,  23.59,   7.43
12/16/2008 19:57:17, 3830, 706,  69.94,  23.43,   7.43
12/16/2008 19:57:17, 3830, 707,  69.21,  23.16,   7.37
12/16/2008 19:57:17, 3830, 708,  68.65,  22.99,   7.41
12/16/2008 19:57:17, 3830, 709,  70.40,  23.59,   7.43
12/16/2008 19:58:16, 3830, 706,  69.95,  23.44,   7.43
12/16/2008 19:58:16, 3830, 707,  69.18,  23.15,   7.37
12/16/2008 19:58:16, 3830, 708,  68.66,  23.00,   7.41
12/16/2008 19:58:16, 3830, 709,  70.41,  23.59,   7.43
12/16/2008 19:59:17, 3830, 706,  69.93,  23.43,   7.43
12/16/2008 19:59:17, 3830, 707,  69.15,  23.14,   7.37
12/16/2008 19:59:17, 3830, 708,  68.65,  22.99,   7.41
12/16/2008 19:59:17, 3830, 709,  70.40,  23.59,   7.43
12/16/2008 20:00:16, 3830, 706,  69.97,  23.44,   7.43
12/16/2008 20:00:16, 3830, 707,  69.12,  23.13,   7.37
12/16/2008 20:00:16, 3830, 708,  68.65,  22.99,   7.41
12/16/2008 20:00:16, 3830, 709,  70.41,  23.59,   7.43
12/16/2008 20:01:17, 3830, 706,  69.94,  23.43,   7.43
12/16/2008 20:01:17, 3830, 707,  69.11,  23.12,   7.37
12/16/2008 20:01:17, 3830, 708,  68.65,  22.99,   7.41
12/16/2008 20:01:17, 3830, 709,  70.40,  23.59,   7.43
12/16/2008 20:02:17, 3830, 706,  69.96,  23.44,   7.43
12/16/2008 20:02:17, 3830, 707,  69.12,  23.12,   7.37
12/16/2008 20:02:17, 3830, 708,  68.66,  22.99,   7.41
12/16/2008 20:02:17, 3830, 709,  70.41,  23.59,   7.43
12/16/2008 20:03:18, 3830, 706,  69.93,  23.43,   7.43
12/16/2008 20:03:18, 3830, 707,  69.09,  23.12,   7.37
12/16/2008 20:03:18, 3830, 708,  68.64,  22.99,   7.41
12/16/2008 20:03:18, 3830, 709,  70.40,  23.59,   7.43
12/16/2008 20:04:16, 3830, 706,  69.96,  23.44,   7.43
12/16/2008 20:04:16, 3830, 707,  69.06,  23.10,   7.37
12/16/2008 20:04:16, 3830, 708,  68.66,  22.99,   7.41
12/16/2008 20:04:16, 3830, 709,  70.42,  23.60,   7.43
12/16/2008 20:05:17, 3830, 706,  69.90,  23.42,   7.43
12/16/2008 20:05:17, 3830, 707,  69.05,  23.10,   7.37
12/16/2008 20:05:17, 3830, 708,  68.64,  22.99,   7.41
12/16/2008 20:05:17, 3830, 709,  70.41,  23.59,   7.43
12/16/2008 20:06:17, 3830, 706,  69.93,  23.43,   7.42
12/16/2008 20:06:17, 3830, 707,  69.03,  23.09,   7.36
12/16/2008 20:06:17, 3830, 708,  68.65,  22.99,   7.41
12/16/2008 20:06:17, 3830, 709,  70.43,  23.60,   7.43
12/16/2008 20:07:16, 3830, 706,  69.92,  23.42,   7.42
12/16/2008 20:07:16, 3830, 707,  69.03,  23.09,   7.36
12/16/2008 20:07:16, 3830, 708,  68.65,  22.99,   7.41
12/16/2008 20:07:17, 3830, 709,  70.41,  23.59,   7.43
12/16/2008 20:08:17, 3830, 706,  69.95,  23.44,   7.42
12/16/2008 20:08:17, 3830, 707,  69.00,  23.08,   7.36
12/16/2008 20:08:17, 3830, 708,  68.66,  22.99,   7.41
12/16/2008 20:08:17, 3830, 709,  70.42,  23.59,   7.43
12/16/2008 20:09:16, 3830, 706,  69.92,  23.42,   7.42
12/16/2008 20:09:16, 3830, 707,  68.97,  23.07,   7.36
12/16/2008 20:09:16, 3830, 708,  68.64,  22.99,   7.41
12/16/2008 20:09:16, 3830, 709,  70.41,  23.59,   7.43
12/16/2008 20:10:17, 3830, 706,  69.94,  23.43,   7.42
12/16/2008 20:10:17, 3830, 707,  68.97,  23.07,   7.36
12/16/2008 20:10:17, 3830, 708,  68.66,  22.99,   7.41
12/16/2008 20:10:17, 3830, 709,  70.42,  23.59,   7.43
12/16/2008 20:11:17, 3830, 706,  69.94,  23.43,   7.42
12/16/2008 20:11:17, 3830, 707,  68.99,  23.08,   7.36
12/16/2008 20:11:17, 3830, 708,  68.64,  22.99,   7.41
12/16/2008 20:11:17, 3830, 709,  70.41,  23.59,   7.42
12/16/2008 20:12:16, 3830, 706,  69.95,  23.43,   7.42
12/16/2008 20:12:16, 3830, 707,  69.06,  23.10,   7.36
12/16/2008 20:12:16, 3830, 708,  68.66,  22.99,   7.41
12/16/2008 20:12:16, 3830, 709,  70.43,  23.59,   7.42
12/16/2008 20:13:17, 3830, 706,  69.91,  23.42,   7.42
12/16/2008 20:13:17, 3830, 707,  69.11,  23.12,   7.36
12/16/2008 20:13:17, 3830, 708,  68.63,  22.98,   7.40
12/16/2008 20:13:17, 3830, 709,  70.42,  23.59,   7.42
12/16/2008 20:14:17, 3830, 706,  69.93,  23.42,   7.42
12/16/2008 20:14:17, 3830, 707,  69.10,  23.12,   7.36
12/16/2008 20:14:17, 3830, 708,  68.65,  22.99,   7.40
12/16/2008 20:14:17, 3830, 709,  70.43,  23.59,   7.42
12/16/2008 20:15:16, 3830, 706,  69.91,  23.42,   7.42
12/16/2008 20:15:16, 3830, 707,  69.10,  23.11,   7.36
12/16/2008 20:15:16, 3830, 708,  68.63,  22.98,   7.40
12/16/2008 20:15:16, 3830, 709,  70.42,  23.59,   7.42
12/16/2008 20:16:17, 3830, 706,  69.94,  23.43,   7.42
12/16/2008 20:16:17, 3830, 707,  69.07,  23.11,   7.36
12/16/2008 20:16:17, 3830, 708,  68.66,  22.99,   7.40
12/16/2008 20:16:17, 3830, 709,  70.44,  23.59,   7.42
12/16/2008 20:17:17, 3830, 706,  69.91,  23.42,   7.41
12/16/2008 20:17:17, 3830, 707,  69.07,  23.10,   7.36
12/16/2008 20:17:17, 3830, 708,  68.63,  22.98,   7.40
12/16/2008 20:17:17, 3830, 709,  70.43,  23.59,   7.42
12/16/2008 20:18:16, 3830, 706,  69.94,  23.42,   7.41
12/16/2008 20:18:16, 3830, 707,  69.08,  23.10,   7.35
12/16/2008 20:18:16, 3830, 708,  68.66,  22.99,   7.40
12/16/2008 20:18:16, 3830, 709,  70.44,  23.59,   7.42
12/16/2008 20:19:17, 3830, 706,  69.89,  23.41,   7.41
12/16/2008 20:19:17, 3830, 707,  69.06,  23.10,   7.35
12/16/2008 20:19:17, 3830, 708,  68.65,  22.98,   7.40
12/16/2008 20:19:17, 3830, 709,  70.43,  23.59,   7.41
12/16/2008 20:20:17, 3830, 706,  69.94,  23.42,   7.41
12/16/2008 20:20:17, 3830, 707,  69.04,  23.09,   7.35
12/16/2008 20:20:17, 3830, 708,  68.65,  22.98,   7.39
12/16/2008 20:20:17, 3830, 709,  70.45,  23.59,   7.41
12/16/2008 20:21:16, 3830, 706,  69.91,  23.41,   7.41
12/16/2008 20:21:16, 3830, 707,  69.08,  23.10,   7.35
12/16/2008 20:21:16, 3830, 708,  68.65,  22.98,   7.39
12/16/2008 20:21:16, 3830, 709,  70.44,  23.59,   7.41
12/16/2008 20:22:17, 3830, 706,  69.94,  23.42,   7.41
12/16/2008 20:22:17, 3830, 707,  69.09,  23.11,   7.35
12/16/2008 20:22:17, 3830, 708,  68.67,  22.99,   7.39
12/16/2008 20:22:17, 3830, 709,  70.45,  23.59,   7.41
12/16/2008 20:23:17, 3830, 706,  69.92,  23.41,   7.40
12/16/2008 20:23:17, 3830, 707,  69.05,  23.09,   7.34
12/16/2008 20:23:17, 3830, 708,  68.65,  22.98,   7.39
12/16/2008 20:23:17, 3830, 709,  70.44,  23.59,   7.41
12/16/2008 20:24:16, 3830, 706,  69.93,  23.42,   7.40
12/16/2008 20:24:16, 3830, 707,  69.09,  23.10,   7.34
12/16/2008 20:24:16, 3830, 708,  68.67,  22.98,   7.39
12/16/2008 20:24:16, 3830, 709,  70.45,  23.59,   7.40
12/16/2008 20:25:17, 3830, 706,  69.93,  23.41,   7.40
12/16/2008 20:25:17, 3830, 707,  69.12,  23.11,   7.34
12/16/2008 20:25:17, 3830, 708,  68.66,  22.98,   7.39
12/16/2008 20:25:17, 3830, 709,  70.45,  23.59,   7.40
12/16/2008 20:26:17, 3830, 706,  69.97,  23.43,   7.40
12/16/2008 20:26:17, 3830, 707,  69.09,  23.10,   7.34
12/16/2008 20:26:17, 3830, 708,  68.67,  22.99,   7.38
12/16/2008 20:26:17, 3830, 709,  70.47,  23.60,   7.40
12/16/2008 20:27:16, 3830, 706,  69.92,  23.41,   7.40
12/16/2008 20:27:16, 3830, 707,  69.08,  23.10,   7.34
12/16/2008 20:27:16, 3830, 708,  68.66,  22.98,   7.38
12/16/2008 20:27:16, 3830, 709,  70.45,  23.59,   7.40
12/16/2008 20:28:16, 3830, 706,  69.93,  23.41,   7.40
12/16/2008 20:28:17, 3830, 707,  69.05,  23.09,   7.34
12/16/2008 20:28:17, 3830, 708,  68.68,  22.99,   7.38
12/16/2008 20:28:17, 3830, 709,  70.47,  23.59,   7.40
12/16/2008 20:29:17, 3830, 706,  69.93,  23.41,   7.40
12/16/2008 20:29:17, 3830, 707,  69.04,  23.08,   7.34
12/16/2008 20:29:17, 3830, 708,  68.66,  22.98,   7.38
12/16/2008 20:29:17, 3830, 709,  70.45,  23.59,   7.40
12/16/2008 20:30:16, 3830, 706,  69.94,  23.42,   7.40
12/16/2008 20:30:16, 3830, 707,  69.13,  23.11,   7.34
12/16/2008 20:30:16, 3830, 708,  68.68,  22.98,   7.38
12/16/2008 20:30:16, 3830, 709,  70.46,  23.59,   7.40
12/16/2008 20:31:17, 3830, 706,  69.93,  23.41,   7.40
12/16/2008 20:31:17, 3830, 707,  69.11,  23.11,   7.34
12/16/2008 20:31:17, 3830, 708,  68.64,  22.97,   7.38
12/16/2008 20:31:17, 3830, 709,  70.45,  23.59,   7.40
12/16/2008 20:32:17, 3830, 706,  69.93,  23.41,   7.40
12/16/2008 20:32:17, 3830, 707,  69.09,  23.10,   7.34
12/16/2008 20:32:17, 3830, 708,  68.65,  22.98,   7.38
12/16/2008 20:32:17, 3830, 709,  70.47,  23.59,   7.40
12/16/2008 20:33:18, 3830, 706,  69.91,  23.40,   7.40
12/16/2008 20:33:18, 3830, 707,  69.09,  23.10,   7.34
12/16/2008 20:33:18, 3830, 708,  68.64,  22.97,   7.38
12/16/2008 20:33:18, 3830, 709,  70.45,  23.59,   7.40
12/16/2008 20:34:16, 3830, 706,  69.94,  23.41,   7.39
12/16/2008 20:34:16, 3830, 707,  69.05,  23.09,   7.34
12/16/2008 20:34:16, 3830, 708,  68.67,  22.98,   7.38
12/16/2008 20:34:16, 3830, 709,  70.47,  23.59,   7.40
12/16/2008 20:35:17, 3830, 706,  69.93,  23.41,   7.39
12/16/2008 20:35:17, 3830, 707,  69.04,  23.08,   7.34
12/16/2008 20:35:17, 3830, 708,  68.65,  22.97,   7.38
12/16/2008 20:35:17, 3830, 709,  70.45,  23.59,   7.40
12/16/2008 20:36:17, 3830, 706,  69.94,  23.42,   7.39
12/16/2008 20:36:17, 3830, 707,  69.02,  23.08,   7.33
12/16/2008 20:36:17, 3830, 708,  68.66,  22.98,   7.38
12/16/2008 20:36:17, 3830, 709,  70.46,  23.59,   7.40
12/16/2008 20:37:16, 3830, 706,  69.92,  23.41,   7.39
12/16/2008 20:37:16, 3830, 707,  69.02,  23.08,   7.33
12/16/2008 20:37:16, 3830, 708,  68.65,  22.97,   7.38
12/16/2008 20:37:17, 3830, 709,  70.45,  23.59,   7.40
12/16/2008 20:38:17, 3830, 706,  69.93,  23.41,   7.39
12/16/2008 20:38:17, 3830, 707,  69.00,  23.07,   7.33
12/16/2008 20:38:17, 3830, 708,  68.66,  22.98,   7.38
12/16/2008 20:38:17, 3830, 709,  70.47,  23.59,   7.40
12/16/2008 20:39:16, 3830, 706,  69.90,  23.40,   7.39
12/16/2008 20:39:16, 3830, 707,  69.01,  23.07,   7.33
12/16/2008 20:39:16, 3830, 708,  68.65,  22.97,   7.38
12/16/2008 20:39:16, 3830, 709,  70.46,  23.59,   7.40
12/16/2008 20:40:17, 3830, 706,  69.93,  23.41,   7.39
12/16/2008 20:40:17, 3830, 707,  69.03,  23.08,   7.33
12/16/2008 20:40:17, 3830, 708,  68.67,  22.98,   7.38
12/16/2008 20:40:17, 3830, 709,  70.47,  23.59,   7.39
12/16/2008 20:41:17, 3830, 706,  69.90,  23.40,   7.39
12/16/2008 20:41:17, 3830, 707,  69.02,  23.07,   7.33
12/16/2008 20:41:17, 3830, 708,  68.65,  22.97,   7.37
12/16/2008 20:41:17, 3830, 709,  70.46,  23.59,   7.39
12/16/2008 20:42:16, 3830, 706,  69.91,  23.40,   7.39
12/16/2008 20:42:16, 3830, 707,  69.02,  23.07,   7.33
12/16/2008 20:42:16, 3830, 708,  68.66,  22.98,   7.37
12/16/2008 20:42:16, 3830, 709,  70.47,  23.59,   7.39
12/16/2008 20:43:16, 3830, 706,  69.90,  23.40,   7.39
12/16/2008 20:43:17, 3830, 707,  69.00,  23.07,   7.33
12/16/2008 20:43:17, 3830, 708,  68.65,  22.97,   7.37
12/16/2008 20:43:17, 3830, 709,  70.47,  23.59,   7.39
12/16/2008 20:44:17, 3830, 706,  69.92,  23.40,   7.39
12/16/2008 20:44:17, 3830, 707,  68.98,  23.06,   7.33
12/16/2008 20:44:17, 3830, 708,  68.66,  22.97,   7.37
12/16/2008 20:44:17, 3830, 709,  70.48,  23.59,   7.39
12/16/2008 20:45:16, 3830, 706,  69.89,  23.39,   7.39
12/16/2008 20:45:16, 3830, 707,  68.97,  23.05,   7.33
12/16/2008 20:45:16, 3830, 708,  68.65,  22.97,   7.37
12/16/2008 20:45:16, 3830, 709,  70.47,  23.59,   7.39
12/16/2008 20:46:17, 3830, 706,  69.92,  23.40,   7.38
12/16/2008 20:46:17, 3830, 707,  68.96,  23.05,   7.33
12/16/2008 20:46:17, 3830, 708,  68.66,  22.97,   7.37
12/16/2008 20:46:17, 3830, 709,  70.48,  23.59,   7.39
12/16/2008 20:47:17, 3830, 706,  69.91,  23.40,   7.38
12/16/2008 20:47:17, 3830, 707,  68.97,  23.05,   7.32
12/16/2008 20:47:17, 3830, 708,  68.66,  22.97,   7.37
12/16/2008 20:47:17, 3830, 709,  70.48,  23.59,   7.39
12/16/2008 20:48:16, 3830, 706,  69.93,  23.40,   7.38
12/16/2008 20:48:16, 3830, 707,  68.93,  23.04,   7.32
12/16/2008 20:48:16, 3830, 708,  68.67,  22.97,   7.37
12/16/2008 20:48:16, 3830, 709,  70.48,  23.59,   7.38
12/16/2008 20:49:17, 3830, 706,  69.93,  23.40,   7.38
12/16/2008 20:49:17, 3830, 707,  68.95,  23.05,   7.32
12/16/2008 20:49:17, 3830, 708,  68.65,  22.97,   7.37
12/16/2008 20:49:17, 3830, 709,  70.47,  23.59,   7.38
12/16/2008 20:50:17, 3830, 706,  69.95,  23.41,   7.38
12/16/2008 20:50:17, 3830, 707,  68.94,  23.04,   7.32
12/16/2008 20:50:17, 3830, 708,  68.65,  22.97,   7.36
12/16/2008 20:50:17, 3830, 709,  70.50,  23.59,   7.38
12/16/2008 20:51:16, 3830, 706,  69.90,  23.39,   7.38
12/16/2008 20:51:16, 3830, 707,  68.92,  23.03,   7.32
12/16/2008 20:51:16, 3830, 708,  68.65,  22.97,   7.36
12/16/2008 20:51:17, 3830, 709,  70.48,  23.59,   7.38
12/16/2008 20:52:17, 3830, 706,  69.92,  23.40,   7.38
12/16/2008 20:52:17, 3830, 707,  68.93,  23.04,   7.32
12/16/2008 20:52:17, 3830, 708,  68.67,  22.97,   7.36
12/16/2008 20:52:17, 3830, 709,  70.50,  23.59,   7.38
12/16/2008 20:53:16, 3830, 706,  69.89,  23.39,   7.38
12/16/2008 20:53:16, 3830, 707,  68.94,  23.04,   7.32
12/16/2008 20:53:16, 3830, 708,  68.64,  22.96,   7.36
12/16/2008 20:53:16, 3830, 709,  70.49,  23.59,   7.38
12/16/2008 20:54:17, 3830, 706,  69.91,  23.40,   7.38
12/16/2008 20:54:17, 3830, 707,  68.93,  23.04,   7.32
12/16/2008 20:54:17, 3830, 708,  68.65,  22.97,   7.36
12/16/2008 20:54:17, 3830, 709,  70.50,  23.59,   7.38
12/16/2008 20:55:17, 3830, 706,  69.90,  23.39,   7.37
12/16/2008 20:55:17, 3830, 707,  68.92,  23.03,   7.32
12/16/2008 20:55:17, 3830, 708,  68.65,  22.96,   7.36
12/16/2008 20:55:17, 3830, 709,  70.48,  23.59,   7.38
12/16/2008 20:56:16, 3830, 706,  69.92,  23.40,   7.37
12/16/2008 20:56:16, 3830, 707,  68.96,  23.05,   7.31
12/16/2008 20:56:16, 3830, 708,  68.65,  22.97,   7.36
12/16/2008 20:56:16, 3830, 709,  70.49,  23.59,   7.38
12/16/2008 20:57:17, 3830, 706,  69.91,  23.39,   7.37
12/16/2008 20:57:17, 3830, 707,  68.96,  23.04,   7.31
12/16/2008 20:57:17, 3830, 708,  68.65,  22.96,   7.36
12/16/2008 20:57:17, 3830, 709,  70.49,  23.59,   7.37
12/16/2008 20:58:17, 3830, 706,  69.93,  23.40,   7.37
12/16/2008 20:58:17, 3830, 707,  68.93,  23.03,   7.31
12/16/2008 20:58:17, 3830, 708,  68.66,  22.97,   7.36
12/16/2008 20:58:17, 3830, 709,  70.50,  23.59,   7.37
12/16/2008 20:59:16, 3830, 706,  69.91,  23.39,   7.37
12/16/2008 20:59:16, 3830, 707,  68.95,  23.04,   7.31
12/16/2008 20:59:16, 3830, 708,  68.65,  22.96,   7.36
12/16/2008 20:59:17, 3830, 709,  70.49,  23.59,   7.37
12/16/2008 21:00:17, 3830, 706,  69.93,  23.40,   7.37
12/16/2008 21:00:17, 3830, 707,  68.95,  23.04,   7.31
12/16/2008 21:00:17, 3830, 708,  68.66,  22.97,   7.35
12/16/2008 21:00:17, 3830, 709,  70.50,  23.59,   7.37
12/16/2008 21:01:16, 3830, 706,  69.91,  23.39,   7.37
12/16/2008 21:01:16, 3830, 707,  68.95,  23.04,   7.31
12/16/2008 21:01:16, 3830, 708,  68.64,  22.96,   7.35
12/16/2008 21:01:16, 3830, 709,  70.50,  23.59,   7.37
12/16/2008 21:02:17, 3830, 706,  69.92,  23.40,   7.37
12/16/2008 21:02:17, 3830, 707,  68.96,  23.04,   7.31
12/16/2008 21:02:17, 3830, 708,  68.66,  22.96,   7.35
12/16/2008 21:02:17, 3830, 709,  70.50,  23.59,   7.37
12/16/2008 21:03:17, 3830, 706,  69.91,  23.39,   7.37
12/16/2008 21:03:17, 3830, 707,  68.95,  23.04,   7.31
12/16/2008 21:03:17, 3830, 708,  68.64,  22.96,   7.35
12/16/2008 21:03:17, 3830, 709,  70.50,  23.59,   7.37
12/16/2008 21:04:16, 3830, 706,  69.93,  23.40,   7.37
12/16/2008 21:04:16, 3830, 707,  68.95,  23.04,   7.31
12/16/2008 21:04:16, 3830, 708,  68.65,  22.96,   7.35
12/16/2008 21:04:16, 3830, 709,  70.51,  23.59,   7.37
12/16/2008 21:05:16, 3830, 706,  69.92,  23.39,   7.37
12/16/2008 21:05:17, 3830, 707,  68.94,  23.04,   7.31
12/16/2008 21:05:17, 3830, 708,  68.64,  22.96,   7.35
12/16/2008 21:05:17, 3830, 709,  70.50,  23.59,   7.37
12/16/2008 21:06:17, 3830, 706,  69.94,  23.40,   7.37
12/16/2008 21:06:17, 3830, 707,  68.97,  23.04,   7.31
12/16/2008 21:06:17, 3830, 708,  68.66,  22.97,   7.35
12/16/2008 21:06:17, 3830, 709,  70.51,  23.59,   7.37
12/16/2008 21:07:16, 3830, 706,  69.92,  23.39,   7.37
12/16/2008 21:07:16, 3830, 707,  68.93,  23.03,   7.31
12/16/2008 21:07:16, 3830, 708,  68.64,  22.96,   7.35
12/16/2008 21:07:16, 3830, 709,  70.50,  23.59,   7.37
12/16/2008 21:08:17, 3830, 706,  69.94,  23.40,   7.37
12/16/2008 21:08:17, 3830, 707,  68.97,  23.04,   7.31
12/16/2008 21:08:17, 3830, 708,  68.66,  22.97,   7.35
12/16/2008 21:08:17, 3830, 709,  70.51,  23.59,   7.37
12/16/2008 21:09:17, 3830, 706,  69.90,  23.39,   7.37
12/16/2008 21:09:17, 3830, 707,  68.94,  23.03,   7.31
12/16/2008 21:09:17, 3830, 708,  68.64,  22.96,   7.35
12/16/2008 21:09:17, 3830, 709,  70.50,  23.59,   7.37
12/16/2008 21:10:16, 3830, 706,  69.91,  23.39,   7.37
12/16/2008 21:10:16, 3830, 707,  68.93,  23.03,   7.31
12/16/2008 21:10:16, 3830, 708,  68.65,  22.96,   7.35
12/16/2008 21:10:16, 3830, 709,  70.51,  23.59,   7.37
12/16/2008 21:11:17, 3830, 706,  69.90,  23.39,   7.37
12/16/2008 21:11:17, 3830, 707,  68.94,  23.04,   7.31
12/16/2008 21:11:17, 3830, 708,  68.63,  22.96,   7.36
12/16/2008 21:11:17, 3830, 709,  70.49,  23.59,   7.37
12/16/2008 21:12:17, 3830, 706,  69.92,  23.39,   7.37
12/16/2008 21:12:17, 3830, 707,  68.98,  23.05,   7.31
12/16/2008 21:12:17, 3830, 708,  68.65,  22.96,   7.36
12/16/2008 21:12:17, 3830, 709,  70.50,  23.59,   7.37
12/16/2008 21:13:18, 3830, 706,  69.90,  23.39,   7.37
12/16/2008 21:13:18, 3830, 707,  68.95,  23.04,   7.31
12/16/2008 21:13:18, 3830, 708,  68.64,  22.96,   7.36
12/16/2008 21:13:18, 3830, 709,  70.49,  23.59,   7.37
12/16/2008 21:14:16, 3830, 706,  69.91,  23.39,   7.37
12/16/2008 21:14:16, 3830, 707,  68.96,  23.04,   7.31
12/16/2008 21:14:16, 3830, 708,  68.64,  22.96,   7.36
12/16/2008 21:14:16, 3830, 709,  70.50,  23.59,   7.37
12/16/2008 21:15:16, 3830, 706,  69.91,  23.39,   7.37
12/16/2008 21:15:16, 3830, 707,  68.95,  23.04,   7.31
12/16/2008 21:15:16, 3830, 708,  68.63,  22.96,   7.36
12/16/2008 21:15:17, 3830, 709,  70.49,  23.59,   7.37
12/16/2008 21:16:17, 3830, 706,  69.93,  23.40,   7.37
12/16/2008 21:16:17, 3830, 707,  69.03,  23.07,   7.31
12/16/2008 21:16:17, 3830, 708,  68.64,  22.96,   7.36
12/16/2008 21:16:17, 3830, 709,  70.50,  23.59,   7.37
12/16/2008 21:17:16, 3830, 706,  69.92,  23.40,   7.37
12/16/2008 21:17:16, 3830, 707,  69.00,  23.06,   7.31
12/16/2008 21:17:16, 3830, 708,  68.62,  22.96,   7.36
12/16/2008 21:17:16, 3830, 709,  70.50,  23.59,   7.38
12/16/2008 21:18:17, 3830, 706,  69.94,  23.40,   7.37
12/16/2008 21:18:17, 3830, 707,  68.97,  23.05,   7.31
12/16/2008 21:18:17, 3830, 708,  68.63,  22.96,   7.36
12/16/2008 21:18:17, 3830, 709,  70.51,  23.60,   7.38
12/16/2008 21:19:17, 3830, 706,  69.89,  23.39,   7.37
12/16/2008 21:19:17, 3830, 707,  68.99,  23.05,   7.32
12/16/2008 21:19:17, 3830, 708,  68.62,  22.96,   7.36
12/16/2008 21:19:17, 3830, 709,  70.49,  23.59,   7.38
12/16/2008 21:20:16, 3830, 706,  69.92,  23.40,   7.37
12/16/2008 21:20:16, 3830, 707,  68.99,  23.05,   7.32
12/16/2008 21:20:16, 3830, 708,  68.63,  22.96,   7.36
12/16/2008 21:20:16, 3830, 709,  70.49,  23.59,   7.38
12/16/2008 21:21:16, 3830, 706,  69.91,  23.39,   7.37
12/16/2008 21:21:17, 3830, 707,  68.97,  23.05,   7.32
12/16/2008 21:21:17, 3830, 708,  68.62,  22.96,   7.36
12/16/2008 21:21:17, 3830, 709,  70.49,  23.59,   7.38
12/16/2008 21:22:17, 3830, 706,  69.94,  23.40,   7.37
12/16/2008 21:22:17, 3830, 707,  68.97,  23.05,   7.32
12/16/2008 21:22:17, 3830, 708,  68.63,  22.96,   7.36
12/16/2008 21:22:17, 3830, 709,  70.51,  23.60,   7.38
12/16/2008 21:23:17, 3830, 706,  69.89,  23.39,   7.37
12/16/2008 21:23:17, 3830, 707,  68.94,  23.04,   7.32
12/16/2008 21:23:17, 3830, 708,  68.62,  22.96,   7.36
12/16/2008 21:23:18, 3830, 709,  70.49,  23.59,   7.38
12/16/2008 21:24:16, 3830, 706,  69.90,  23.39,   7.38
12/16/2008 21:24:16, 3830, 707,  68.89,  23.02,   7.32
12/16/2008 21:24:16, 3830, 708,  68.63,  22.96,   7.36
12/16/2008 21:24:16, 3830, 709,  70.50,  23.59,   7.38
12/16/2008 21:25:17, 3830, 706,  69.91,  23.39,   7.38
12/16/2008 21:25:17, 3830, 707,  68.89,  23.02,   7.32
12/16/2008 21:25:17, 3830, 708,  68.62,  22.96,   7.36
12/16/2008 21:25:17, 3830, 709,  70.50,  23.59,   7.38
12/16/2008 21:26:17, 3830, 706,  69.92,  23.40,   7.38
12/16/2008 21:26:17, 3830, 707,  68.91,  23.03,   7.32
12/16/2008 21:26:17, 3830, 708,  68.63,  22.96,   7.36
12/16/2008 21:26:17, 3830, 709,  70.50,  23.59,   7.38
12/16/2008 21:27:16, 3830, 706,  69.90,  23.39,   7.38
12/16/2008 21:27:16, 3830, 707,  68.92,  23.03,   7.32
12/16/2008 21:27:16, 3830, 708,  68.62,  22.95,   7.36
12/16/2008 21:27:16, 3830, 709,  70.49,  23.59,   7.38
12/16/2008 21:28:17, 3830, 706,  69.91,  23.40,   7.38
12/16/2008 21:28:17, 3830, 707,  68.91,  23.03,   7.32
12/16/2008 21:28:17, 3830, 708,  68.62,  22.96,   7.36
12/16/2008 21:28:17, 3830, 709,  70.50,  23.60,   7.38
12/16/2008 21:29:17, 3830, 706,  69.91,  23.39,   7.38
12/16/2008 21:29:17, 3830, 707,  68.91,  23.03,   7.32
12/16/2008 21:29:17, 3830, 708,  68.60,  22.95,   7.36
12/16/2008 21:29:17, 3830, 709,  70.49,  23.59,   7.38
12/16/2008 21:30:16, 3830, 706,  69.90,  23.39,   7.38
12/16/2008 21:30:16, 3830, 707,  68.88,  23.02,   7.32
12/16/2008 21:30:16, 3830, 708,  68.63,  22.96,   7.36
12/16/2008 21:30:16, 3830, 709,  70.51,  23.60,   7.38
12/16/2008 21:31:17, 3830, 706,  69.88,  23.38,   7.38
12/16/2008 21:31:17, 3830, 707,  68.89,  23.02,   7.32
12/16/2008 21:31:17, 3830, 708,  68.61,  22.95,   7.36
12/16/2008 21:31:17, 3830, 709,  70.50,  23.59,   7.38
12/16/2008 21:32:17, 3830, 706,  69.92,  23.40,   7.38
12/16/2008 21:32:17, 3830, 707,  68.93,  23.04,   7.32
12/16/2008 21:32:17, 3830, 708,  68.62,  22.95,   7.36
12/16/2008 21:32:17, 3830, 709,  70.51,  23.60,   7.38
12/16/2008 21:33:16, 3830, 706,  69.88,  23.39,   7.38
12/16/2008 21:33:16, 3830, 707,  68.95,  23.04,   7.32
12/16/2008 21:33:16, 3830, 708,  68.60,  22.95,   7.36
12/16/2008 21:33:16, 3830, 709,  70.50,  23.59,   7.38
12/16/2008 21:34:17, 3830, 706,  69.91,  23.39,   7.37
12/16/2008 21:34:17, 3830, 707,  68.98,  23.05,   7.32
12/16/2008 21:34:17, 3830, 708,  68.62,  22.96,   7.36
12/16/2008 21:34:17, 3830, 709,  70.50,  23.59,   7.38
12/16/2008 21:35:17, 3830, 706,  69.90,  23.39,   7.37
12/16/2008 21:35:17, 3830, 707,  68.94,  23.04,   7.32
12/16/2008 21:35:17, 3830, 708,  68.62,  22.95,   7.36
12/16/2008 21:35:17, 3830, 709,  70.49,  23.59,   7.38
12/16/2008 21:36:16, 3830, 706,  69.92,  23.40,   7.37
12/16/2008 21:36:16, 3830, 707,  68.90,  23.03,   7.31
12/16/2008 21:36:16, 3830, 708,  68.62,  22.95,   7.36
12/16/2008 21:36:16, 3830, 709,  70.50,  23.59,   7.38
12/16/2008 21:37:16, 3830, 706,  69.89,  23.39,   7.37
12/16/2008 21:37:16, 3830, 707,  68.89,  23.02,   7.31
12/16/2008 21:37:17, 3830, 708,  68.61,  22.95,   7.36
12/16/2008 21:37:17, 3830, 709,  70.50,  23.59,   7.38
12/16/2008 21:38:17, 3830, 706,  69.91,  23.40,   7.37
12/16/2008 21:38:17, 3830, 707,  68.88,  23.02,   7.31
12/16/2008 21:38:17, 3830, 708,  68.62,  22.96,   7.36
12/16/2008 21:38:17, 3830, 709,  70.51,  23.60,   7.38
12/16/2008 21:39:16, 3830, 706,  69.91,  23.39,   7.37
12/16/2008 21:39:16, 3830, 707,  68.87,  23.02,   7.31
12/16/2008 21:39:16, 3830, 708,  68.61,  22.95,   7.36
12/16/2008 21:39:16, 3830, 709,  70.50,  23.59,   7.38
12/16/2008 21:40:17, 3830, 706,  69.93,  23.40,   7.37
12/16/2008 21:40:17, 3830, 707,  68.92,  23.03,   7.31
12/16/2008 21:40:17, 3830, 708,  68.62,  22.95,   7.36
12/16/2008 21:40:17, 3830, 709,  70.51,  23.60,   7.38
12/16/2008 21:41:17, 3830, 706,  69.92,  23.40,   7.37
12/16/2008 21:41:17, 3830, 707,  68.94,  23.04,   7.31
12/16/2008 21:41:17, 3830, 708,  68.60,  22.95,   7.36
12/16/2008 21:41:17, 3830, 709,  70.51,  23.60,   7.38
12/16/2008 21:42:16, 3830, 706,  69.93,  23.40,   7.37
12/16/2008 21:42:16, 3830, 707,  68.99,  23.05,   7.31
12/16/2008 21:42:16, 3830, 708,  68.62,  22.96,   7.36
12/16/2008 21:42:16, 3830, 709,  70.52,  23.60,   7.38
12/16/2008 21:43:16, 3830, 706,  69.90,  23.39,   7.37
12/16/2008 21:43:17, 3830, 707,  68.98,  23.05,   7.31
12/16/2008 21:43:17, 3830, 708,  68.60,  22.95,   7.36
12/16/2008 21:43:17, 3830, 709,  70.51,  23.60,   7.38
12/16/2008 21:44:17, 3830, 706,  69.91,  23.40,   7.37
12/16/2008 21:44:17, 3830, 707,  68.98,  23.05,   7.32
12/16/2008 21:44:17, 3830, 708,  68.61,  22.95,   7.36
12/16/2008 21:44:17, 3830, 709,  70.52,  23.60,   7.38
12/16/2008 21:45:16, 3830, 706,  69.88,  23.39,   7.37
12/16/2008 21:45:16, 3830, 707,  69.03,  23.07,   7.32
12/16/2008 21:45:16, 3830, 708,  68.60,  22.95,   7.36
12/16/2008 21:45:16, 3830, 709,  70.51,  23.60,   7.38
12/16/2008 21:46:17, 3830, 706,  69.92,  23.40,   7.37
12/16/2008 21:46:17, 3830, 707,  69.05,  23.07,   7.31
12/16/2008 21:46:17, 3830, 708,  68.60,  22.95,   7.36
12/16/2008 21:46:17, 3830, 709,  70.52,  23.60,   7.38
12/16/2008 21:47:17, 3830, 706,  69.90,  23.39,   7.37
12/16/2008 21:47:17, 3830, 707,  69.01,  23.06,   7.32
12/16/2008 21:47:17, 3830, 708,  68.60,  22.95,   7.36
12/16/2008 21:47:17, 3830, 709,  70.51,  23.60,   7.38
12/16/2008 21:48:16, 3830, 706,  69.92,  23.40,   7.37
12/16/2008 21:48:16, 3830, 707,  69.02,  23.07,   7.32
12/16/2008 21:48:16, 3830, 708,  68.61,  22.95,   7.36
12/16/2008 21:48:16, 3830, 709,  70.52,  23.60,   7.38
12/16/2008 21:49:16, 3830, 706,  69.89,  23.39,   7.37
12/16/2008 21:49:17, 3830, 707,  68.97,  23.05,   7.31
12/16/2008 21:49:17, 3830, 708,  68.60,  22.95,   7.36
12/16/2008 21:49:17, 3830, 709,  70.50,  23.59,   7.38
12/16/2008 21:50:17, 3830, 706,  69.91,  23.39,   7.37
12/16/2008 21:50:17, 3830, 707,  68.97,  23.05,   7.32
12/16/2008 21:50:17, 3830, 708,  68.61,  22.95,   7.36
12/16/2008 21:50:17, 3830, 709,  70.52,  23.60,   7.38
12/16/2008 21:51:16, 3830, 706,  69.89,  23.39,   7.37
12/16/2008 21:51:16, 3830, 707,  68.95,  23.04,   7.31
12/16/2008 21:51:16, 3830, 708,  68.59,  22.95,   7.36
12/16/2008 21:51:16, 3830, 709,  70.51,  23.60,   7.38
12/16/2008 21:52:17, 3830, 706,  69.91,  23.39,   7.38
12/16/2008 21:52:17, 3830, 707,  68.99,  23.06,   7.31
12/16/2008 21:52:17, 3830, 708,  68.61,  22.95,   7.36
12/16/2008 21:52:17, 3830, 709,  70.52,  23.60,   7.38
12/16/2008 21:53:17, 3830, 706,  69.89,  23.39,   7.37
12/16/2008 21:53:17, 3830, 707,  68.98,  23.05,   7.31
12/16/2008 21:53:17, 3830, 708,  68.59,  22.94,   7.36
12/16/2008 21:53:17, 3830, 709,  70.52,  23.60,   7.38
12/16/2008 21:54:16, 3830, 706,  69.92,  23.40,   7.37
12/16/2008 21:54:16, 3830, 707,  68.96,  23.05,   7.32
12/16/2008 21:54:16, 3830, 708,  68.61,  22.95,   7.36
12/16/2008 21:54:16, 3830, 709,  70.52,  23.60,   7.38
12/16/2008 21:55:17, 3830, 706,  69.89,  23.39,   7.38
12/16/2008 21:55:17, 3830, 707,  68.96,  23.05,   7.32
12/16/2008 21:55:17, 3830, 708,  68.58,  22.94,   7.36
12/16/2008 21:55:17, 3830, 709,  70.51,  23.60,   7.38
12/16/2008 21:56:17, 3830, 706,  69.92,  23.40,   7.38
12/16/2008 21:56:17, 3830, 707,  68.93,  23.03,   7.31
12/16/2008 21:56:17, 3830, 708,  68.61,  22.95,   7.36
12/16/2008 21:56:17, 3830, 709,  70.53,  23.60,   7.38
12/16/2008 21:57:16, 3830, 706,  69.91,  23.39,   7.38
12/16/2008 21:57:16, 3830, 707,  68.94,  23.04,   7.32
12/16/2008 21:57:16, 3830, 708,  68.59,  22.94,   7.36
12/16/2008 21:57:16, 3830, 709,  70.51,  23.60,   7.38
12/16/2008 21:58:16, 3830, 706,  69.93,  23.40,   7.38
12/16/2008 21:58:16, 3830, 707,  69.00,  23.06,   7.32
12/16/2008 21:58:16, 3830, 708,  68.60,  22.95,   7.36
12/16/2008 21:58:17, 3830, 709,  70.52,  23.60,   7.38
12/16/2008 21:59:17, 3830, 706,  69.91,  23.39,   7.38
12/16/2008 21:59:17, 3830, 707,  69.02,  23.07,   7.32
12/16/2008 21:59:17, 3830, 708,  68.59,  22.95,   7.36
12/16/2008 21:59:17, 3830, 709,  70.52,  23.60,   7.38
12/16/2008 22:00:16, 3830, 706,  69.93,  23.40,   7.38
12/16/2008 22:00:16, 3830, 707,  69.00,  23.06,   7.32
12/16/2008 22:00:16, 3830, 708,  68.60,  22.95,   7.36
12/16/2008 22:00:16, 3830, 709,  70.52,  23.60,   7.38
12/16/2008 22:01:17, 3830, 706,  69.91,  23.39,   7.38
12/16/2008 22:01:17, 3830, 707,  68.97,  23.05,   7.32
12/16/2008 22:01:17, 3830, 708,  68.59,  22.95,   7.36
12/16/2008 22:01:17, 3830, 709,  70.51,  23.60,   7.38
12/16/2008 22:02:17, 3830, 706,  69.93,  23.40,   7.38
12/16/2008 22:02:17, 3830, 707,  68.94,  23.04,   7.32
12/16/2008 22:02:17, 3830, 708,  68.60,  22.95,   7.36
12/16/2008 22:02:17, 3830, 709,  70.52,  23.60,   7.38
12/16/2008 22:03:16, 3830, 706,  69.91,  23.39,   7.38
12/16/2008 22:03:16, 3830, 707,  68.94,  23.04,   7.32
12/16/2008 22:03:16, 3830, 708,  68.58,  22.94,   7.36
12/16/2008 22:03:16, 3830, 709,  70.51,  23.60,   7.38
12/16/2008 22:04:16, 3830, 706,  69.92,  23.40,   7.38
12/16/2008 22:04:17, 3830, 707,  68.99,  23.06,   7.32
12/16/2008 22:04:17, 3830, 708,  68.60,  22.95,   7.36
12/16/2008 22:04:17, 3830, 709,  70.53,  23.61,   7.38
12/16/2008 22:05:17, 3830, 706,  69.90,  23.39,   7.38
12/16/2008 22:05:17, 3830, 707,  69.02,  23.06,   7.32
12/16/2008 22:05:17, 3830, 708,  68.57,  22.94,   7.36
12/16/2008 22:05:17, 3830, 709,  70.52,  23.60,   7.38
12/16/2008 22:06:16, 3830, 706,  69.92,  23.40,   7.38
12/16/2008 22:06:16, 3830, 707,  69.01,  23.06,   7.32
12/16/2008 22:06:16, 3830, 708,  68.60,  22.95,   7.36
12/16/2008 22:06:16, 3830, 709,  70.53,  23.61,   7.38
12/16/2008 22:07:17, 3830, 706,  69.91,  23.40,   7.38
12/16/2008 22:07:17, 3830, 707,  69.03,  23.07,   7.32
12/16/2008 22:07:17, 3830, 708,  68.58,  22.94,   7.36
12/16/2008 22:07:17, 3830, 709,  70.52,  23.60,   7.38
12/16/2008 22:08:17, 3830, 706,  69.93,  23.40,   7.38
12/16/2008 22:08:17, 3830, 707,  69.02,  23.07,   7.32
12/16/2008 22:08:17, 3830, 708,  68.59,  22.95,   7.36
12/16/2008 22:08:17, 3830, 709,  70.53,  23.61,   7.38
12/16/2008 22:09:16, 3830, 706,  69.90,  23.39,   7.38
12/16/2008 22:09:16, 3830, 707,  69.00,  23.06,   7.32
12/16/2008 22:09:16, 3830, 708,  68.59,  22.95,   7.36
12/16/2008 22:09:16, 3830, 709,  70.52,  23.60,   7.38
12/16/2008 22:10:17, 3830, 706,  69.95,  23.41,   7.38
12/16/2008 22:10:17, 3830, 707,  69.04,  23.07,   7.32
12/16/2008 22:10:17, 3830, 708,  68.60,  22.95,   7.36
12/16/2008 22:10:17, 3830, 709,  70.54,  23.61,   7.38
12/16/2008 22:11:17, 3830, 706,  69.92,  23.40,   7.38
12/16/2008 22:11:17, 3830, 707,  69.06,  23.08,   7.32
12/16/2008 22:11:17, 3830, 708,  68.58,  22.94,   7.36
12/16/2008 22:11:17, 3830, 709,  70.52,  23.60,   7.38
12/16/2008 22:12:16, 3830, 706,  69.93,  23.40,   7.38
12/16/2008 22:12:16, 3830, 707,  69.11,  23.10,   7.32
12/16/2008 22:12:16, 3830, 708,  68.59,  22.95,   7.37
12/16/2008 22:12:16, 3830, 709,  70.53,  23.61,   7.38
12/16/2008 22:13:16, 3830, 706,  69.91,  23.40,   7.38
12/16/2008 22:13:16, 3830, 707,  69.15,  23.11,   7.32
12/16/2008 22:13:16, 3830, 708,  68.58,  22.94,   7.37
12/16/2008 22:13:17, 3830, 709,  70.52,  23.60,   7.38
12/16/2008 22:14:17, 3830, 706,  69.92,  23.40,   7.38
12/16/2008 22:14:17, 3830, 707,  69.13,  23.10,   7.32
12/16/2008 22:14:17, 3830, 708,  68.59,  22.95,   7.37
12/16/2008 22:14:17, 3830, 709,  70.53,  23.61,   7.38
12/16/2008 22:15:16, 3830, 706,  69.91,  23.40,   7.38
12/16/2008 22:15:16, 3830, 707,  69.12,  23.10,   7.32
12/16/2008 22:15:16, 3830, 708,  68.58,  22.94,   7.37
12/16/2008 22:15:16, 3830, 709,  70.53,  23.61,   7.38
12/16/2008 22:16:17, 3830, 706,  69.93,  23.41,   7.38
12/16/2008 22:16:17, 3830, 707,  69.13,  23.11,   7.32
12/16/2008 22:16:17, 3830, 708,  68.59,  22.95,   7.37
12/16/2008 22:16:17, 3830, 709,  70.54,  23.61,   7.38
12/16/2008 22:17:17, 3830, 706,  69.89,  23.39,   7.38
12/16/2008 22:17:17, 3830, 707,  69.11,  23.10,   7.32
12/16/2008 22:17:17, 3830, 708,  68.57,  22.94,   7.37
12/16/2008 22:17:17, 3830, 709,  70.53,  23.61,   7.38
12/16/2008 22:18:16, 3830, 706,  69.91,  23.40,   7.38
12/16/2008 22:18:16, 3830, 707,  69.04,  23.07,   7.32
12/16/2008 22:18:16, 3830, 708,  68.57,  22.94,   7.37
12/16/2008 22:18:16, 3830, 709,  70.53,  23.61,   7.38
12/16/2008 22:19:16, 3830, 706,  69.91,  23.40,   7.38
12/16/2008 22:19:17, 3830, 707,  69.01,  23.07,   7.32
12/16/2008 22:19:17, 3830, 708,  68.57,  22.94,   7.37
12/16/2008 22:19:17, 3830, 709,  70.53,  23.61,   7.38
12/16/2008 22:20:17, 3830, 706,  69.94,  23.41,   7.38
12/16/2008 22:20:17, 3830, 707,  69.00,  23.06,   7.32
12/16/2008 22:20:17, 3830, 708,  68.59,  22.95,   7.37
12/16/2008 22:20:17, 3830, 709,  70.54,  23.61,   7.38
12/16/2008 22:21:17, 3830, 706,  69.90,  23.39,   7.38
12/16/2008 22:21:17, 3830, 707,  68.98,  23.06,   7.32
12/16/2008 22:21:17, 3830, 708,  68.56,  22.94,   7.37
12/16/2008 22:21:17, 3830, 709,  70.54,  23.61,   7.38
12/16/2008 22:22:16, 3830, 706,  69.93,  23.41,   7.38
12/16/2008 22:22:16, 3830, 707,  68.95,  23.04,   7.32
12/16/2008 22:22:16, 3830, 708,  68.59,  22.95,   7.37
12/16/2008 22:22:16, 3830, 709,  70.53,  23.61,   7.38
12/16/2008 22:23:17, 3830, 706,  69.90,  23.40,   7.38
12/16/2008 22:23:17, 3830, 707,  68.92,  23.03,   7.32
12/16/2008 22:23:17, 3830, 708,  68.56,  22.94,   7.37
12/16/2008 22:23:17, 3830, 709,  70.53,  23.61,   7.38
12/16/2008 22:24:17, 3830, 706,  69.93,  23.40,   7.38
12/16/2008 22:24:17, 3830, 707,  68.89,  23.02,   7.32
12/16/2008 22:24:17, 3830, 708,  68.58,  22.94,   7.37
12/16/2008 22:24:17, 3830, 709,  70.54,  23.61,   7.38
12/16/2008 22:25:16, 3830, 706,  69.91,  23.40,   7.38
12/16/2008 22:25:16, 3830, 707,  68.83,  23.00,   7.32
12/16/2008 22:25:16, 3830, 708,  68.56,  22.94,   7.37
12/16/2008 22:25:16, 3830, 709,  70.54,  23.61,   7.38
12/16/2008 22:26:17, 3830, 706,  69.93,  23.40,   7.38
12/16/2008 22:26:17, 3830, 707,  68.80,  22.99,   7.32
12/16/2008 22:26:17, 3830, 708,  68.58,  22.94,   7.37
12/16/2008 22:26:17, 3830, 709,  70.55,  23.61,   7.38
12/16/2008 22:27:17, 3830, 706,  69.91,  23.40,   7.38
12/16/2008 22:27:17, 3830, 707,  68.78,  22.99,   7.32
12/16/2008 22:27:17, 3830, 708,  68.57,  22.94,   7.37
12/16/2008 22:27:17, 3830, 709,  70.53,  23.61,   7.38
12/16/2008 22:28:16, 3830, 706,  69.95,  23.41,   7.38
12/16/2008 22:28:16, 3830, 707,  68.79,  22.99,   7.32
12/16/2008 22:28:16, 3830, 708,  68.58,  22.94,   7.37
12/16/2008 22:28:16, 3830, 709,  70.55,  23.61,   7.38
12/16/2008 22:29:17, 3830, 706,  69.93,  23.40,   7.38
12/16/2008 22:29:17, 3830, 707,  68.81,  23.00,   7.32
12/16/2008 22:29:17, 3830, 708,  68.57,  22.94,   7.36
12/16/2008 22:29:17, 3830, 709,  70.54,  23.61,   7.38
12/16/2008 22:30:17, 3830, 706,  69.94,  23.41,   7.38
12/16/2008 22:30:17, 3830, 707,  68.81,  22.99,   7.32
12/16/2008 22:30:17, 3830, 708,  68.58,  22.94,   7.36
12/16/2008 22:30:17, 3830, 709,  70.55,  23.61,   7.38
12/16/2008 22:31:16, 3830, 706,  69.92,  23.40,   7.38
12/16/2008 22:31:16, 3830, 707,  68.81,  23.00,   7.32
12/16/2008 22:31:16, 3830, 708,  68.56,  22.94,   7.36
12/16/2008 22:31:16, 3830, 709,  70.55,  23.61,   7.38
12/16/2008 22:32:17, 3830, 706,  69.95,  23.41,   7.38
12/16/2008 22:32:17, 3830, 707,  68.79,  22.99,   7.32
12/16/2008 22:32:17, 3830, 708,  68.58,  22.94,   7.36
12/16/2008 22:32:17, 3830, 709,  70.55,  23.61,   7.38
12/16/2008 22:33:17, 3830, 706,  69.93,  23.40,   7.38
12/16/2008 22:33:17, 3830, 707,  68.77,  22.98,   7.32
12/16/2008 22:33:17, 3830, 708,  68.57,  22.94,   7.36
12/16/2008 22:33:17, 3830, 709,  70.56,  23.61,   7.38
12/16/2008 22:34:16, 3830, 706,  69.95,  23.41,   7.38
12/16/2008 22:34:16, 3830, 707,  68.72,  22.97,   7.32
12/16/2008 22:34:16, 3830, 708,  68.59,  22.95,   7.36
12/16/2008 22:34:16, 3830, 709,  70.56,  23.61,   7.38
12/16/2008 22:35:16, 3830, 706,  69.92,  23.40,   7.37
12/16/2008 22:35:17, 3830, 707,  68.74,  22.97,   7.31
12/16/2008 22:35:17, 3830, 708,  68.56,  22.94,   7.36
12/16/2008 22:35:17, 3830, 709,  70.55,  23.61,   7.38
12/16/2008 22:36:17, 3830, 706,  69.94,  23.41,   7.37
12/16/2008 22:36:17, 3830, 707,  68.79,  22.99,   7.31
12/16/2008 22:36:17, 3830, 708,  68.60,  22.95,   7.36
12/16/2008 22:36:17, 3830, 709,  70.57,  23.62,   7.38
12/16/2008 22:37:16, 3830, 706,  69.94,  23.40,   7.37
12/16/2008 22:37:16, 3830, 707,  68.81,  23.00,   7.31
12/16/2008 22:37:16, 3830, 708,  68.57,  22.94,   7.36
12/16/2008 22:37:16, 3830, 709,  70.55,  23.61,   7.38
12/16/2008 22:38:17, 3830, 706,  69.96,  23.41,   7.37
12/16/2008 22:38:17, 3830, 707,  68.84,  23.00,   7.31
12/16/2008 22:38:17, 3830, 708,  68.59,  22.94,   7.36
12/16/2008 22:38:17, 3830, 709,  70.57,  23.62,   7.38
12/16/2008 22:39:17, 3830, 706,  69.95,  23.41,   7.37
12/16/2008 22:39:17, 3830, 707,  68.84,  23.00,   7.31
12/16/2008 22:39:17, 3830, 708,  68.47,  22.90,   7.36
12/16/2008 22:39:17, 3830, 709,  70.56,  23.61,   7.38
12/16/2008 22:40:16, 3830, 706,  69.96,  23.41,   7.37
12/16/2008 22:40:16, 3830, 707,  68.82,  23.00,   7.31
12/16/2008 22:40:16, 3830, 708,  68.52,  22.92,   7.36
12/16/2008 22:40:16, 3830, 709,  70.57,  23.62,   7.37
12/16/2008 22:41:17, 3830, 706,  69.93,  23.40,   7.37
12/16/2008 22:41:17, 3830, 707,  68.81,  22.99,   7.31
12/16/2008 22:41:17, 3830, 708,  68.55,  22.93,   7.36
12/16/2008 22:41:17, 3830, 709,  70.56,  23.61,   7.37
12/16/2008 22:42:17, 3830, 706,  69.96,  23.41,   7.37
12/16/2008 22:42:17, 3830, 707,  68.79,  22.99,   7.31
12/16/2008 22:42:17, 3830, 708,  68.58,  22.94,   7.36
12/16/2008 22:42:17, 3830, 709,  70.58,  23.62,   7.37
12/16/2008 22:43:17, 3830, 706,  69.94,  23.40,   7.37
12/16/2008 22:43:18, 3830, 707,  68.76,  22.98,   7.31
12/16/2008 22:43:18, 3830, 708,  68.55,  22.93,   7.35
12/16/2008 22:43:18, 3830, 709,  70.56,  23.61,   7.37
12/16/2008 22:44:16, 3830, 706,  69.96,  23.41,   7.37
12/16/2008 22:44:16, 3830, 707,  68.77,  22.98,   7.31
12/16/2008 22:44:16, 3830, 708,  68.58,  22.94,   7.35
12/16/2008 22:44:16, 3830, 709,  70.57,  23.62,   7.37
12/16/2008 22:45:16, 3830, 706,  69.94,  23.40,   7.37
12/16/2008 22:45:16, 3830, 707,  68.77,  22.98,   7.31
12/16/2008 22:45:16, 3830, 708,  68.57,  22.93,   7.35
12/16/2008 22:45:16, 3830, 709,  70.57,  23.61,   7.37
12/16/2008 22:46:17, 3830, 706,  69.97,  23.41,   7.37
12/16/2008 22:46:17, 3830, 707,  68.75,  22.97,   7.31
12/16/2008 22:46:17, 3830, 708,  68.60,  22.94,   7.35
12/16/2008 22:46:17, 3830, 709,  70.58,  23.62,   7.37
12/16/2008 22:47:17, 3830, 706,  69.95,  23.40,   7.37
12/16/2008 22:47:17, 3830, 707,  68.78,  22.98,   7.31
12/16/2008 22:47:17, 3830, 708,  68.55,  22.93,   7.35
12/16/2008 22:47:17, 3830, 709,  70.58,  23.62,   7.37
12/16/2008 22:48:16, 3830, 706,  69.99,  23.42,   7.37
12/16/2008 22:48:16, 3830, 707,  68.80,  22.99,   7.31
12/16/2008 22:48:16, 3830, 708,  68.57,  22.93,   7.35
12/16/2008 22:48:16, 3830, 709,  70.59,  23.62,   7.37
12/16/2008 22:49:17, 3830, 706,  69.96,  23.41,   7.37
12/16/2008 22:49:17, 3830, 707,  68.79,  22.98,   7.31
12/16/2008 22:49:17, 3830, 708,  68.57,  22.93,   7.35
12/16/2008 22:49:17, 3830, 709,  70.58,  23.61,   7.37
12/16/2008 22:50:17, 3830, 706,  69.97,  23.41,   7.37
12/16/2008 22:50:17, 3830, 707,  68.78,  22.98,   7.31
12/16/2008 22:50:17, 3830, 708,  68.58,  22.94,   7.35
12/16/2008 22:50:17, 3830, 709,  70.59,  23.62,   7.37
12/16/2008 22:51:16, 3830, 706,  69.94,  23.40,   7.37
12/16/2008 22:51:16, 3830, 707,  68.78,  22.98,   7.31
12/16/2008 22:51:16, 3830, 708,  68.57,  22.93,   7.35
12/16/2008 22:51:16, 3830, 709,  70.58,  23.61,   7.37
12/16/2008 22:52:16, 3830, 706,  69.98,  23.41,   7.36
12/16/2008 22:52:16, 3830, 707,  68.84,  23.00,   7.31
12/16/2008 22:52:17, 3830, 708,  68.58,  22.94,   7.35
12/16/2008 22:52:17, 3830, 709,  70.59,  23.62,   7.37
12/16/2008 22:53:17, 3830, 706,  69.97,  23.41,   7.36
12/16/2008 22:53:17, 3830, 707,  68.87,  23.01,   7.30
12/16/2008 22:53:17, 3830, 708,  68.57,  22.93,   7.35
12/16/2008 22:53:17, 3830, 709,  70.58,  23.62,   7.37
12/16/2008 22:54:16, 3830, 706,  69.98,  23.41,   7.36
12/16/2008 22:54:16, 3830, 707,  68.93,  23.03,   7.30
12/16/2008 22:54:16, 3830, 708,  68.58,  22.94,   7.35
12/16/2008 22:54:17, 3830, 709,  70.59,  23.62,   7.37
12/16/2008 22:55:17, 3830, 706,  69.96,  23.41,   7.36
12/16/2008 22:55:17, 3830, 707,  68.94,  23.03,   7.30
12/16/2008 22:55:17, 3830, 708,  68.57,  22.93,   7.35
12/16/2008 22:55:17, 3830, 709,  70.58,  23.62,   7.37
12/16/2008 22:56:16, 3830, 706,  69.97,  23.41,   7.36
12/16/2008 22:56:16, 3830, 707,  68.92,  23.03,   7.30
12/16/2008 22:56:16, 3830, 708,  68.58,  22.94,   7.35
12/16/2008 22:56:16, 3830, 709,  70.60,  23.62,   7.37
12/16/2008 22:57:17, 3830, 706,  69.95,  23.40,   7.36
12/16/2008 22:57:17, 3830, 707,  68.91,  23.02,   7.30
12/16/2008 22:57:17, 3830, 708,  68.57,  22.93,   7.35
12/16/2008 22:57:17, 3830, 709,  70.59,  23.62,   7.37
12/16/2008 22:58:17, 3830, 706,  69.97,  23.41,   7.36
12/16/2008 22:58:17, 3830, 707,  68.91,  23.02,   7.30
12/16/2008 22:58:17, 3830, 708,  68.58,  22.94,   7.35
12/16/2008 22:58:17, 3830, 709,  70.60,  23.62,   7.37
12/16/2008 22:59:16, 3830, 706,  69.95,  23.40,   7.36
12/16/2008 22:59:16, 3830, 707,  68.89,  23.01,   7.30
12/16/2008 22:59:16, 3830, 708,  68.57,  22.93,   7.35
12/16/2008 22:59:16, 3830, 709,  70.59,  23.62,   7.37
12/16/2008 23:00:17, 3830, 706,  69.98,  23.41,   7.36
12/16/2008 23:00:17, 3830, 707,  68.85,  23.00,   7.30
12/16/2008 23:00:17, 3830, 708,  68.57,  22.93,   7.35
12/16/2008 23:00:17, 3830, 709,  70.60,  23.62,   7.37
12/16/2008 23:01:17, 3830, 706,  69.96,  23.40,   7.36
12/16/2008 23:01:17, 3830, 707,  68.84,  23.00,   7.30
12/16/2008 23:01:17, 3830, 708,  68.56,  22.93,   7.35
12/16/2008 23:01:17, 3830, 709,  70.59,  23.62,   7.37
12/16/2008 23:02:16, 3830, 706,  69.99,  23.41,   7.36
12/16/2008 23:02:16, 3830, 707,  68.85,  23.00,   7.30
12/16/2008 23:02:16, 3830, 708,  68.58,  22.94,   7.35
12/16/2008 23:02:16, 3830, 709,  70.59,  23.62,   7.37
12/16/2008 23:03:17, 3830, 706,  69.96,  23.41,   7.36
12/16/2008 23:03:17, 3830, 707,  68.80,  22.99,   7.30
12/16/2008 23:03:17, 3830, 708,  68.56,  22.93,   7.35
12/16/2008 23:03:17, 3830, 709,  70.59,  23.62,   7.37
12/16/2008 23:04:17, 3830, 706,  69.97,  23.41,   7.36
12/16/2008 23:04:17, 3830, 707,  68.83,  23.00,   7.30
12/16/2008 23:04:17, 3830, 708,  68.57,  22.93,   7.35
12/16/2008 23:04:17, 3830, 709,  70.59,  23.62,   7.37
12/16/2008 23:05:16, 3830, 706,  69.94,  23.40,   7.36
12/16/2008 23:05:16, 3830, 707,  68.86,  23.01,   7.30
12/16/2008 23:05:16, 3830, 708,  68.56,  22.93,   7.35
12/16/2008 23:05:16, 3830, 709,  70.59,  23.62,   7.37
12/16/2008 23:06:17, 3830, 706,  69.97,  23.41,   7.36
12/16/2008 23:06:17, 3830, 707,  68.86,  23.01,   7.30
12/16/2008 23:06:17, 3830, 708,  68.58,  22.94,   7.35
12/16/2008 23:06:17, 3830, 709,  70.60,  23.62,   7.37
12/16/2008 23:07:17, 3830, 706,  69.94,  23.40,   7.36
12/16/2008 23:07:17, 3830, 707,  68.83,  23.00,   7.30
12/16/2008 23:07:17, 3830, 708,  68.56,  22.93,   7.35
12/16/2008 23:07:17, 3830, 709,  70.59,  23.62,   7.37
12/16/2008 23:08:16, 3830, 706,  69.97,  23.41,   7.36
12/16/2008 23:08:16, 3830, 707,  68.89,  23.02,   7.30
12/16/2008 23:08:16, 3830, 708,  68.57,  22.93,   7.35
12/16/2008 23:08:17, 3830, 709,  70.60,  23.62,   7.37
12/16/2008 23:09:17, 3830, 706,  69.93,  23.40,   7.36
12/16/2008 23:09:17, 3830, 707,  68.84,  23.00,   7.30
12/16/2008 23:09:17, 3830, 708,  68.56,  22.93,   7.35
12/16/2008 23:09:17, 3830, 709,  70.59,  23.62,   7.37
12/16/2008 23:10:16, 3830, 706,  69.96,  23.41,   7.36
12/16/2008 23:10:16, 3830, 707,  68.84,  23.00,   7.30
12/16/2008 23:10:16, 3830, 708,  68.57,  22.93,   7.35
12/16/2008 23:10:16, 3830, 709,  70.60,  23.62,   7.37
12/16/2008 23:11:17, 3830, 706,  69.93,  23.40,   7.36
12/16/2008 23:11:17, 3830, 707,  68.81,  22.99,   7.30
12/16/2008 23:11:17, 3830, 708,  68.55,  22.93,   7.35
12/16/2008 23:11:17, 3830, 709,  70.59,  23.62,   7.37
12/16/2008 23:12:17, 3830, 706,  69.96,  23.41,   7.36
12/16/2008 23:12:17, 3830, 707,  68.78,  22.98,   7.30
12/16/2008 23:12:17, 3830, 708,  68.58,  22.94,   7.35
12/16/2008 23:12:17, 3830, 709,  70.61,  23.62,   7.37
12/16/2008 23:13:18, 3830, 706,  69.96,  23.41,   7.36
12/16/2008 23:13:18, 3830, 707,  68.76,  22.97,   7.30
12/16/2008 23:13:18, 3830, 708,  68.55,  22.93,   7.35
12/16/2008 23:13:18, 3830, 709,  70.60,  23.62,   7.37
12/16/2008 23:14:16, 3830, 706,  69.99,  23.42,   7.36
12/16/2008 23:14:16, 3830, 707,  68.74,  22.97,   7.30
12/16/2008 23:14:16, 3830, 708,  68.57,  22.93,   7.35
12/16/2008 23:14:16, 3830, 709,  70.61,  23.62,   7.37
12/16/2008 23:15:16, 3830, 706,  69.99,  23.42,   7.36
12/16/2008 23:15:17, 3830, 707,  68.70,  22.95,   7.30
12/16/2008 23:15:17, 3830, 708,  68.55,  22.93,   7.35
12/16/2008 23:15:17, 3830, 709,  70.59,  23.62,   7.37
12/16/2008 23:16:17, 3830, 706,  70.00,  23.42,   7.36
12/16/2008 23:16:17, 3830, 707,  68.70,  22.95,   7.30
12/16/2008 23:16:17, 3830, 708,  68.57,  22.93,   7.35
12/16/2008 23:16:17, 3830, 709,  70.61,  23.62,   7.37
12/16/2008 23:17:16, 3830, 706,  69.98,  23.41,   7.36
12/16/2008 23:17:16, 3830, 707,  68.69,  22.95,   7.30
12/16/2008 23:17:16, 3830, 708,  68.56,  22.93,   7.35
12/16/2008 23:17:16, 3830, 709,  70.59,  23.62,   7.37
12/16/2008 23:18:17, 3830, 706,  70.00,  23.42,   7.36
12/16/2008 23:18:17, 3830, 707,  68.67,  22.94,   7.30
12/16/2008 23:18:17, 3830, 708,  68.58,  22.94,   7.35
12/16/2008 23:18:17, 3830, 709,  70.61,  23.63,   7.37
12/16/2008 23:19:17, 3830, 706,  69.99,  23.41,   7.36
12/16/2008 23:19:17, 3830, 707,  68.66,  22.94,   7.30
12/16/2008 23:19:17, 3830, 708,  68.56,  22.93,   7.35
12/16/2008 23:19:17, 3830, 709,  70.60,  23.62,   7.37
12/16/2008 23:20:16, 3830, 706,  69.99,  23.42,   7.36
12/16/2008 23:20:16, 3830, 707,  68.63,  22.93,   7.30
12/16/2008 23:20:16, 3830, 708,  68.57,  22.93,   7.35
12/16/2008 23:20:16, 3830, 709,  70.61,  23.63,   7.37
12/16/2008 23:21:17, 3830, 706,  69.99,  23.42,   7.36
12/16/2008 23:21:17, 3830, 707,  68.64,  22.93,   7.30
12/16/2008 23:21:17, 3830, 708,  68.55,  22.93,   7.35
12/16/2008 23:21:17, 3830, 709,  70.60,  23.62,   7.37
12/16/2008 23:22:17, 3830, 706,  70.01,  23.42,   7.36
12/16/2008 23:22:17, 3830, 707,  68.62,  22.93,   7.30
12/16/2008 23:22:17, 3830, 708,  68.56,  22.93,   7.35
12/16/2008 23:22:17, 3830, 709,  70.62,  23.63,   7.37
12/16/2008 23:23:18, 3830, 706,  69.97,  23.41,   7.36
12/16/2008 23:23:18, 3830, 707,  68.61,  22.92,   7.30
12/16/2008 23:23:18, 3830, 708,  68.55,  22.93,   7.35
12/16/2008 23:23:18, 3830, 709,  70.61,  23.63,   7.37
12/16/2008 23:24:16, 3830, 706,  69.99,  23.42,   7.36
12/16/2008 23:24:16, 3830, 707,  68.59,  22.92,   7.30
12/16/2008 23:24:16, 3830, 708,  68.57,  22.93,   7.35
12/16/2008 23:24:16, 3830, 709,  70.63,  23.63,   7.37
12/16/2008 23:25:16, 3830, 706,  69.95,  23.40,   7.36
12/16/2008 23:25:17, 3830, 707,  68.61,  22.92,   7.30
12/16/2008 23:25:17, 3830, 708,  68.55,  22.93,   7.35
12/16/2008 23:25:17, 3830, 709,  70.61,  23.62,   7.37
12/16/2008 23:26:17, 3830, 706,  69.99,  23.41,   7.36
12/16/2008 23:26:17, 3830, 707,  68.63,  22.93,   7.30
12/16/2008 23:26:17, 3830, 708,  68.57,  22.93,   7.35
12/16/2008 23:26:17, 3830, 709,  70.62,  23.63,   7.37
12/16/2008 23:27:16, 3830, 706,  69.96,  23.41,   7.36
12/16/2008 23:27:16, 3830, 707,  68.65,  22.94,   7.30
12/16/2008 23:27:16, 3830, 708,  68.55,  22.92,   7.35
12/16/2008 23:27:16, 3830, 709,  70.61,  23.62,   7.37
12/16/2008 23:28:17, 3830, 706,  70.00,  23.42,   7.36
12/16/2008 23:28:17, 3830, 707,  68.65,  22.94,   7.30
12/16/2008 23:28:17, 3830, 708,  68.57,  22.93,   7.35
12/16/2008 23:28:17, 3830, 709,  70.62,  23.63,   7.37
12/16/2008 23:29:17, 3830, 706,  69.97,  23.41,   7.36
12/16/2008 23:29:17, 3830, 707,  68.66,  22.94,   7.30
12/16/2008 23:29:17, 3830, 708,  68.55,  22.93,   7.35
12/16/2008 23:29:17, 3830, 709,  70.61,  23.62,   7.37
12/16/2008 23:30:16, 3830, 706,  69.99,  23.42,   7.36
12/16/2008 23:30:16, 3830, 707,  68.69,  22.95,   7.30
12/16/2008 23:30:16, 3830, 708,  68.56,  22.93,   7.35
12/16/2008 23:30:16, 3830, 709,  70.62,  23.63,   7.37
12/16/2008 23:31:17, 3830, 706,  69.98,  23.41,   7.36
12/16/2008 23:31:17, 3830, 707,  68.71,  22.96,   7.30
12/16/2008 23:31:17, 3830, 708,  68.55,  22.93,   7.35
12/16/2008 23:31:17, 3830, 709,  70.61,  23.63,   7.37
12/16/2008 23:32:17, 3830, 706,  69.99,  23.42,   7.36
12/16/2008 23:32:17, 3830, 707,  68.71,  22.96,   7.30
12/16/2008 23:32:17, 3830, 708,  68.56,  22.93,   7.35
12/16/2008 23:32:17, 3830, 709,  70.63,  23.63,   7.37
12/16/2008 23:33:17, 3830, 706,  69.97,  23.41,   7.36
12/16/2008 23:33:18, 3830, 707,  68.73,  22.96,   7.30
12/16/2008 23:33:18, 3830, 708,  68.54,  22.92,   7.35
12/16/2008 23:33:18, 3830, 709,  70.62,  23.63,   7.37
12/16/2008 23:34:16, 3830, 706,  69.99,  23.42,   7.36
12/16/2008 23:34:16, 3830, 707,  68.72,  22.96,   7.30
12/16/2008 23:34:16, 3830, 708,  68.56,  22.93,   7.35
12/16/2008 23:34:16, 3830, 709,  70.62,  23.63,   7.37
12/16/2008 23:35:16, 3830, 706,  69.98,  23.41,   7.36
12/16/2008 23:35:16, 3830, 707,  68.72,  22.96,   7.30
12/16/2008 23:35:16, 3830, 708,  68.54,  22.92,   7.35
12/16/2008 23:35:17, 3830, 709,  70.62,  23.63,   7.37
12/16/2008 23:36:17, 3830, 706,  70.01,  23.42,   7.36
12/16/2008 23:36:17, 3830, 707,  68.71,  22.95,   7.30
12/16/2008 23:36:17, 3830, 708,  68.56,  22.93,   7.35
12/16/2008 23:36:17, 3830, 709,  70.63,  23.63,   7.37
12/16/2008 23:37:16, 3830, 706,  70.00,  23.42,   7.36
12/16/2008 23:37:16, 3830, 707,  68.70,  22.95,   7.30
12/16/2008 23:37:16, 3830, 708,  68.54,  22.92,   7.35
12/16/2008 23:37:16, 3830, 709,  70.62,  23.63,   7.37
12/16/2008 23:38:17, 3830, 706,  70.01,  23.42,   7.36
12/16/2008 23:38:17, 3830, 707,  68.69,  22.95,   7.30
12/16/2008 23:38:17, 3830, 708,  68.55,  22.93,   7.35
12/16/2008 23:38:17, 3830, 709,  70.64,  23.63,   7.37
12/16/2008 23:39:17, 3830, 706,  69.98,  23.41,   7.36
12/16/2008 23:39:17, 3830, 707,  68.70,  22.95,   7.30
12/16/2008 23:39:17, 3830, 708,  68.53,  22.92,   7.35
12/16/2008 23:39:17, 3830, 709,  70.62,  23.63,   7.37
12/16/2008 23:40:16, 3830, 706,  70.02,  23.43,   7.36
12/16/2008 23:40:16, 3830, 707,  68.70,  22.95,   7.30
12/16/2008 23:40:16, 3830, 708,  68.56,  22.93,   7.35
12/16/2008 23:40:16, 3830, 709,  70.62,  23.63,   7.37
12/16/2008 23:41:17, 3830, 706,  69.97,  23.41,   7.36
12/16/2008 23:41:17, 3830, 707,  68.71,  22.95,   7.30
12/16/2008 23:41:17, 3830, 708,  68.54,  22.92,   7.35
12/16/2008 23:41:17, 3830, 709,  70.62,  23.63,   7.37
12/16/2008 23:42:17, 3830, 706,  69.99,  23.42,   7.36
12/16/2008 23:42:17, 3830, 707,  68.71,  22.95,   7.30
12/16/2008 23:42:17, 3830, 708,  68.56,  22.93,   7.35
12/16/2008 23:42:17, 3830, 709,  70.64,  23.63,   7.37
12/16/2008 23:43:16, 3830, 706,  69.98,  23.41,   7.36
12/16/2008 23:43:16, 3830, 707,  68.71,  22.96,   7.30
12/16/2008 23:43:16, 3830, 708,  68.54,  22.92,   7.35
12/16/2008 23:43:17, 3830, 709,  70.63,  23.63,   7.37
12/16/2008 23:44:17, 3830, 706,  70.00,  23.42,   7.36
12/16/2008 23:44:17, 3830, 707,  68.74,  22.96,   7.30
12/16/2008 23:44:17, 3830, 708,  68.55,  22.92,   7.35
12/16/2008 23:44:17, 3830, 709,  70.65,  23.64,   7.36
12/16/2008 23:45:16, 3830, 706,  69.98,  23.41,   7.36
12/16/2008 23:45:16, 3830, 707,  68.74,  22.96,   7.30
12/16/2008 23:45:16, 3830, 708,  68.54,  22.92,   7.35
12/16/2008 23:45:16, 3830, 709,  70.63,  23.63,   7.36
12/16/2008 23:46:17, 3830, 706,  70.00,  23.42,   7.36
12/16/2008 23:46:17, 3830, 707,  68.75,  22.97,   7.30
12/16/2008 23:46:17, 3830, 708,  68.56,  22.93,   7.34
12/16/2008 23:46:17, 3830, 709,  70.64,  23.63,   7.36
12/16/2008 23:47:17, 3830, 706,  69.98,  23.41,   7.36
12/16/2008 23:47:17, 3830, 707,  68.76,  22.97,   7.30
12/16/2008 23:47:17, 3830, 708,  68.54,  22.92,   7.34
12/16/2008 23:47:17, 3830, 709,  70.63,  23.63,   7.36
12/16/2008 23:48:16, 3830, 706,  70.01,  23.42,   7.36
12/16/2008 23:48:16, 3830, 707,  68.77,  22.97,   7.30
12/16/2008 23:48:16, 3830, 708,  68.55,  22.92,   7.34
12/16/2008 23:48:16, 3830, 709,  70.64,  23.63,   7.36
12/16/2008 23:49:16, 3830, 706,  69.98,  23.41,   7.36
12/16/2008 23:49:16, 3830, 707,  68.77,  22.97,   7.30
12/16/2008 23:49:16, 3830, 708,  68.54,  22.92,   7.34
12/16/2008 23:49:17, 3830, 709,  70.63,  23.63,   7.36
12/16/2008 23:50:17, 3830, 706,  70.02,  23.42,   7.36
12/16/2008 23:50:17, 3830, 707,  68.76,  22.97,   7.30
12/16/2008 23:50:17, 3830, 708,  68.56,  22.93,   7.34
12/16/2008 23:50:17, 3830, 709,  70.65,  23.63,   7.36
12/16/2008 23:51:16, 3830, 706,  69.99,  23.41,   7.36
12/16/2008 23:51:16, 3830, 707,  68.79,  22.98,   7.30
12/16/2008 23:51:16, 3830, 708,  68.54,  22.92,   7.34
12/16/2008 23:51:16, 3830, 709,  70.64,  23.63,   7.36
12/16/2008 23:52:17, 3830, 706,  70.02,  23.42,   7.36
12/16/2008 23:52:17, 3830, 707,  68.78,  22.97,   7.30
12/16/2008 23:52:17, 3830, 708,  68.55,  22.92,   7.34
12/16/2008 23:52:17, 3830, 709,  70.65,  23.63,   7.36
12/16/2008 23:53:17, 3830, 706,  70.00,  23.41,   7.36
12/16/2008 23:53:17, 3830, 707,  68.77,  22.97,   7.29
12/16/2008 23:53:17, 3830, 708,  68.54,  22.92,   7.34
12/16/2008 23:53:17, 3830, 709,  70.64,  23.63,   7.36
12/16/2008 23:54:16, 3830, 706,  70.02,  23.42,   7.35
12/16/2008 23:54:16, 3830, 707,  68.73,  22.96,   7.29
12/16/2008 23:54:16, 3830, 708,  68.55,  22.92,   7.34
12/16/2008 23:54:16, 3830, 709,  70.66,  23.64,   7.36
12/16/2008 23:55:17, 3830, 706,  70.01,  23.42,   7.35
12/16/2008 23:55:17, 3830, 707,  68.72,  22.95,   7.29
12/16/2008 23:55:17, 3830, 708,  68.53,  22.91,   7.34
12/16/2008 23:55:17, 3830, 709,  70.65,  23.63,   7.35
12/16/2008 23:56:17, 3830, 706,  70.02,  23.42,   7.35
12/16/2008 23:56:17, 3830, 707,  68.71,  22.95,   7.29
12/16/2008 23:56:17, 3830, 708,  68.56,  22.92,   7.33
12/16/2008 23:56:17, 3830, 709,  70.67,  23.64,   7.35
12/16/2008 23:57:16, 3830, 706,  70.01,  23.41,   7.35
12/16/2008 23:57:16, 3830, 707,  68.72,  22.95,   7.29
12/16/2008 23:57:16, 3830, 708,  68.53,  22.91,   7.33
12/16/2008 23:57:16, 3830, 709,  70.66,  23.63,   7.35
12/16/2008 23:58:17, 3830, 706,  70.04,  23.42,   7.35
12/16/2008 23:58:17, 3830, 707,  68.69,  22.94,   7.29
12/16/2008 23:58:17, 3830, 708,  68.56,  22.92,   7.33
12/16/2008 23:58:17, 3830, 709,  70.67,  23.64,   7.35
12/16/2008 23:59:17, 3830, 706,  70.02,  23.42,   7.34
12/16/2008 23:59:17, 3830, 707,  68.71,  22.95,   7.28
12/16/2008 23:59:17, 3830, 708,  68.54,  22.91,   7.33
12/16/2008 23:59:17, 3830, 709,  70.66,  23.63,   7.35
12/17/2008 00:00:16, 3830, 706,  70.05,  23.42,   7.34
12/17/2008 00:00:16, 3830, 707,  68.70,  22.94,   7.28
12/17/2008 00:00:16, 3830, 708,  68.56,  22.92,   7.33
12/17/2008 00:00:16, 3830, 709,  70.67,  23.63,   7.35
12/17/2008 00:01:16, 3830, 706,  70.02,  23.41,   7.34
12/17/2008 00:01:16, 3830, 707,  68.70,  22.94,   7.28
12/17/2008 00:01:17, 3830, 708,  68.55,  22.91,   7.33
12/17/2008 00:01:17, 3830, 709,  70.67,  23.63,   7.34
12/17/2008 00:02:17, 3830, 706,  70.05,  23.42,   7.34
12/17/2008 00:02:17, 3830, 707,  68.67,  22.93,   7.28
12/17/2008 00:02:17, 3830, 708,  68.57,  22.92,   7.32
12/17/2008 00:02:17, 3830, 709,  70.68,  23.64,   7.34
12/17/2008 00:03:16, 3830, 706,  70.05,  23.42,   7.34
12/17/2008 00:03:16, 3830, 707,  68.67,  22.93,   7.28
12/17/2008 00:03:16, 3830, 708,  68.56,  22.91,   7.32
12/17/2008 00:03:16, 3830, 709,  70.67,  23.63,   7.34
12/17/2008 00:04:17, 3830, 706,  70.06,  23.42,   7.34
12/17/2008 00:04:17, 3830, 707,  68.67,  22.93,   7.28
12/17/2008 00:04:17, 3830, 708,  68.56,  22.91,   7.32
12/17/2008 00:04:17, 3830, 709,  70.69,  23.64,   7.34
12/17/2008 00:05:17, 3830, 706,  70.04,  23.42,   7.34
12/17/2008 00:05:17, 3830, 707,  68.72,  22.94,   7.28
12/17/2008 00:05:17, 3830, 708,  68.56,  22.91,   7.32
12/17/2008 00:05:17, 3830, 709,  70.67,  23.63,   7.34
12/17/2008 00:06:16, 3830, 706,  70.07,  23.42,   7.33
12/17/2008 00:06:16, 3830, 707,  68.71,  22.94,   7.27
12/17/2008 00:06:16, 3830, 708,  68.56,  22.91,   7.32
12/17/2008 00:06:16, 3830, 709,  70.68,  23.63,   7.34
12/17/2008 00:07:17, 3830, 706,  70.05,  23.42,   7.33
12/17/2008 00:07:17, 3830, 707,  68.69,  22.93,   7.27
12/17/2008 00:07:17, 3830, 708,  68.54,  22.90,   7.31
12/17/2008 00:07:17, 3830, 709,  70.68,  23.63,   7.33
12/17/2008 00:08:17, 3830, 706,  70.06,  23.42,   7.33
12/17/2008 00:08:17, 3830, 707,  68.65,  22.92,   7.27
12/17/2008 00:08:17, 3830, 708,  68.57,  22.91,   7.31
12/17/2008 00:08:17, 3830, 709,  70.70,  23.64,   7.33
12/17/2008 00:09:16, 3830, 706,  70.03,  23.41,   7.33
12/17/2008 00:09:16, 3830, 707,  68.64,  22.91,   7.27
12/17/2008 00:09:16, 3830, 708,  68.55,  22.91,   7.31
12/17/2008 00:09:16, 3830, 709,  70.68,  23.63,   7.33
12/17/2008 00:10:17, 3830, 706,  70.05,  23.42,   7.33
12/17/2008 00:10:17, 3830, 707,  68.63,  22.91,   7.27
12/17/2008 00:10:17, 3830, 708,  68.57,  22.91,   7.31
12/17/2008 00:10:17, 3830, 709,  70.70,  23.63,   7.33
12/17/2008 00:11:17, 3830, 706,  70.05,  23.42,   7.33
12/17/2008 00:11:17, 3830, 707,  68.66,  22.92,   7.27
12/17/2008 00:11:17, 3830, 708,  68.55,  22.91,   7.31
12/17/2008 00:11:17, 3830, 709,  70.69,  23.63,   7.33
12/17/2008 00:12:16, 3830, 706,  70.07,  23.42,   7.32
12/17/2008 00:12:16, 3830, 707,  68.65,  22.91,   7.27
12/17/2008 00:12:16, 3830, 708,  68.56,  22.91,   7.31
12/17/2008 00:12:16, 3830, 709,  70.71,  23.63,   7.33
12/17/2008 00:13:17, 3830, 706,  70.05,  23.41,   7.32
12/17/2008 00:13:17, 3830, 707,  68.69,  22.93,   7.26
12/17/2008 00:13:17, 3830, 708,  68.55,  22.90,   7.31
12/17/2008 00:13:17, 3830, 709,  70.69,  23.63,   7.33
12/17/2008 00:14:17, 3830, 706,  70.07,  23.42,   7.32
12/17/2008 00:14:17, 3830, 707,  68.71,  22.93,   7.26
12/17/2008 00:14:17, 3830, 708,  68.57,  22.91,   7.31
12/17/2008 00:14:17, 3830, 709,  70.70,  23.63,   7.32
12/17/2008 00:15:16, 3830, 706,  70.05,  23.41,   7.32
12/17/2008 00:15:16, 3830, 707,  68.69,  22.93,   7.26
12/17/2008 00:15:16, 3830, 708,  68.55,  22.90,   7.30
12/17/2008 00:15:16, 3830, 709,  70.70,  23.63,   7.32
12/17/2008 00:16:17, 3830, 706,  70.08,  23.42,   7.32
12/17/2008 00:16:17, 3830, 707,  68.65,  22.91,   7.26
12/17/2008 00:16:17, 3830, 708,  68.56,  22.91,   7.30
12/17/2008 00:16:17, 3830, 709,  70.70,  23.63,   7.32
12/17/2008 00:17:17, 3830, 706,  70.07,  23.42,   7.32
12/17/2008 00:17:17, 3830, 707,  68.69,  22.93,   7.26
12/17/2008 00:17:17, 3830, 708,  68.55,  22.90,   7.30
12/17/2008 00:17:17, 3830, 709,  70.70,  23.63,   7.32
12/17/2008 00:18:16, 3830, 706,  70.10,  23.43,   7.32
12/17/2008 00:18:16, 3830, 707,  68.70,  22.93,   7.26
12/17/2008 00:18:16, 3830, 708,  68.57,  22.91,   7.30
12/17/2008 00:18:16, 3830, 709,  70.70,  23.63,   7.32
12/17/2008 00:19:17, 3830, 706,  70.08,  23.42,   7.32
12/17/2008 00:19:17, 3830, 707,  68.71,  22.93,   7.26
12/17/2008 00:19:17, 3830, 708,  68.55,  22.90,   7.30
12/17/2008 00:19:17, 3830, 709,  70.70,  23.63,   7.32
12/17/2008 00:20:17, 3830, 706,  70.10,  23.43,   7.32
12/17/2008 00:20:17, 3830, 707,  68.71,  22.93,   7.26
12/17/2008 00:20:17, 3830, 708,  68.57,  22.91,   7.30
12/17/2008 00:20:17, 3830, 709,  70.70,  23.63,   7.32
12/17/2008 00:21:16, 3830, 706,  70.10,  23.43,   7.32
12/17/2008 00:21:16, 3830, 707,  68.70,  22.93,   7.26
12/17/2008 00:21:16, 3830, 708,  68.55,  22.90,   7.30
12/17/2008 00:21:16, 3830, 709,  70.70,  23.63,   7.32
12/17/2008 00:22:17, 3830, 706,  70.11,  23.43,   7.32
12/17/2008 00:22:17, 3830, 707,  68.71,  22.93,   7.26
12/17/2008 00:22:17, 3830, 708,  68.56,  22.90,   7.30
12/17/2008 00:22:17, 3830, 709,  70.71,  23.63,   7.32
12/17/2008 00:23:17, 3830, 706,  70.10,  23.43,   7.32
12/17/2008 00:23:17, 3830, 707,  68.70,  22.93,   7.26
12/17/2008 00:23:17, 3830, 708,  68.55,  22.90,   7.30
12/17/2008 00:23:17, 3830, 709,  70.69,  23.63,   7.32
12/17/2008 00:24:16, 3830, 706,  70.12,  23.43,   7.32
12/17/2008 00:24:16, 3830, 707,  68.69,  22.93,   7.26
12/17/2008 00:24:16, 3830, 708,  68.55,  22.90,   7.30
12/17/2008 00:24:16, 3830, 709,  70.71,  23.63,   7.32
12/17/2008 00:25:17, 3830, 706,  70.10,  23.43,   7.32
12/17/2008 00:25:17, 3830, 707,  68.69,  22.92,   7.26
12/17/2008 00:25:17, 3830, 708,  68.54,  22.90,   7.30
12/17/2008 00:25:17, 3830, 709,  70.70,  23.63,   7.32
12/17/2008 00:26:17, 3830, 706,  70.11,  23.43,   7.32
12/17/2008 00:26:17, 3830, 707,  68.69,  22.92,   7.26
12/17/2008 00:26:17, 3830, 708,  68.56,  22.90,   7.30
12/17/2008 00:26:17, 3830, 709,  70.71,  23.63,   7.32
12/17/2008 00:27:16, 3830, 706,  70.08,  23.42,   7.32
12/17/2008 00:27:16, 3830, 707,  68.67,  22.92,   7.26
12/17/2008 00:27:16, 3830, 708,  68.53,  22.89,   7.30
12/17/2008 00:27:16, 3830, 709,  70.71,  23.63,   7.32
12/17/2008 00:28:17, 3830, 706,  70.10,  23.42,   7.32
12/17/2008 00:28:17, 3830, 707,  68.64,  22.91,   7.26
12/17/2008 00:28:17, 3830, 708,  68.55,  22.90,   7.30
12/17/2008 00:28:17, 3830, 709,  70.72,  23.63,   7.32
12/17/2008 00:29:17, 3830, 706,  70.08,  23.42,   7.31
12/17/2008 00:29:17, 3830, 707,  68.64,  22.91,   7.26
12/17/2008 00:29:17, 3830, 708,  68.54,  22.89,   7.30
12/17/2008 00:29:17, 3830, 709,  70.70,  23.63,   7.32
12/17/2008 00:30:16, 3830, 706,  70.09,  23.42,   7.32
12/17/2008 00:30:16, 3830, 707,  68.67,  22.92,   7.26
12/17/2008 00:30:16, 3830, 708,  68.55,  22.90,   7.30
12/17/2008 00:30:16, 3830, 709,  70.71,  23.63,   7.32
12/17/2008 00:31:16, 3830, 706,  70.09,  23.42,   7.32
12/17/2008 00:31:17, 3830, 707,  68.72,  22.93,   7.26
12/17/2008 00:31:17, 3830, 708,  68.53,  22.89,   7.30
12/17/2008 00:31:17, 3830, 709,  70.71,  23.63,   7.32
12/17/2008 00:32:17, 3830, 706,  70.12,  23.43,   7.31
12/17/2008 00:32:17, 3830, 707,  68.73,  22.94,   7.26
12/17/2008 00:32:17, 3830, 708,  68.54,  22.90,   7.30
12/17/2008 00:32:17, 3830, 709,  70.72,  23.63,   7.32
12/17/2008 00:33:16, 3830, 706,  70.12,  23.43,   7.31
12/17/2008 00:33:16, 3830, 707,  68.71,  22.93,   7.26
12/17/2008 00:33:16, 3830, 708,  68.53,  22.89,   7.30
12/17/2008 00:33:16, 3830, 709,  70.71,  23.63,   7.32
12/17/2008 00:34:17, 3830, 706,  70.12,  23.43,   7.31
12/17/2008 00:34:17, 3830, 707,  68.70,  22.93,   7.26
12/17/2008 00:34:17, 3830, 708,  68.55,  22.90,   7.30
12/17/2008 00:34:17, 3830, 709,  70.71,  23.63,   7.32
12/17/2008 00:35:17, 3830, 706,  70.09,  23.42,   7.31
12/17/2008 00:35:17, 3830, 707,  68.68,  22.92,   7.26
12/17/2008 00:35:17, 3830, 708,  68.52,  22.89,   7.30
12/17/2008 00:35:17, 3830, 709,  70.70,  23.63,   7.32
12/17/2008 00:36:16, 3830, 706,  70.11,  23.43,   7.31
12/17/2008 00:36:16, 3830, 707,  68.66,  22.91,   7.26
12/17/2008 00:36:16, 3830, 708,  68.54,  22.90,   7.30
12/17/2008 00:36:16, 3830, 709,  70.72,  23.63,   7.32
12/17/2008 00:37:17, 3830, 706,  70.07,  23.41,   7.31
12/17/2008 00:37:17, 3830, 707,  68.68,  22.92,   7.26
12/17/2008 00:37:17, 3830, 708,  68.52,  22.89,   7.30
12/17/2008 00:37:17, 3830, 709,  70.70,  23.63,   7.32
12/17/2008 00:38:17, 3830, 706,  70.09,  23.42,   7.31
12/17/2008 00:38:17, 3830, 707,  68.67,  22.92,   7.25
12/17/2008 00:38:17, 3830, 708,  68.53,  22.89,   7.30
12/17/2008 00:38:17, 3830, 709,  70.72,  23.63,   7.32
12/17/2008 00:39:16, 3830, 706,  70.10,  23.42,   7.31
12/17/2008 00:39:16, 3830, 707,  68.67,  22.91,   7.25
12/17/2008 00:39:16, 3830, 708,  68.52,  22.89,   7.30
12/17/2008 00:39:16, 3830, 709,  70.70,  23.63,   7.32
12/17/2008 00:40:16, 3830, 706,  70.10,  23.42,   7.31
12/17/2008 00:40:16, 3830, 707,  68.66,  22.91,   7.25
12/17/2008 00:40:16, 3830, 708,  68.54,  22.89,   7.30
12/17/2008 00:40:17, 3830, 709,  70.72,  23.63,   7.31
12/17/2008 00:41:17, 3830, 706,  70.09,  23.42,   7.31
12/17/2008 00:41:17, 3830, 707,  68.64,  22.91,   7.25
12/17/2008 00:41:17, 3830, 708,  68.51,  22.88,   7.29
12/17/2008 00:41:17, 3830, 709,  70.71,  23.63,   7.31
12/17/2008 00:42:16, 3830, 706,  70.11,  23.43,   7.31
12/17/2008 00:42:16, 3830, 707,  68.63,  22.90,   7.25
12/17/2008 00:42:16, 3830, 708,  68.54,  22.89,   7.29
12/17/2008 00:42:16, 3830, 709,  70.72,  23.63,   7.31
12/17/2008 00:43:17, 3830, 706,  70.12,  23.43,   7.31
12/17/2008 00:43:17, 3830, 707,  68.63,  22.90,   7.25
12/17/2008 00:43:17, 3830, 708,  68.52,  22.89,   7.29
12/17/2008 00:43:17, 3830, 709,  70.71,  23.63,   7.31
12/17/2008 00:44:17, 3830, 706,  70.13,  23.43,   7.31
12/17/2008 00:44:17, 3830, 707,  68.65,  22.91,   7.25
12/17/2008 00:44:17, 3830, 708,  68.54,  22.89,   7.29
12/17/2008 00:44:17, 3830, 709,  70.73,  23.63,   7.31
12/17/2008 00:45:16, 3830, 706,  70.12,  23.43,   7.31
12/17/2008 00:45:16, 3830, 707,  68.65,  22.91,   7.25
12/17/2008 00:45:16, 3830, 708,  68.52,  22.89,   7.29
12/17/2008 00:45:16, 3830, 709,  70.72,  23.63,   7.31
12/17/2008 00:46:17, 3830, 706,  70.14,  23.43,   7.30
12/17/2008 00:46:17, 3830, 707,  68.65,  22.90,   7.25
12/17/2008 00:46:17, 3830, 708,  68.54,  22.89,   7.29
12/17/2008 00:46:17, 3830, 709,  70.73,  23.63,   7.31
12/17/2008 00:47:17, 3830, 706,  70.12,  23.43,   7.30
12/17/2008 00:47:17, 3830, 707,  68.67,  22.91,   7.25
12/17/2008 00:47:17, 3830, 708,  68.52,  22.88,   7.29
12/17/2008 00:47:17, 3830, 709,  70.72,  23.63,   7.31
12/17/2008 00:48:16, 3830, 706,  70.13,  23.43,   7.30
12/17/2008 00:48:16, 3830, 707,  68.67,  22.91,   7.25
12/17/2008 00:48:16, 3830, 708,  68.54,  22.89,   7.29
12/17/2008 00:48:16, 3830, 709,  70.74,  23.63,   7.31
12/17/2008 00:49:17, 3830, 706,  70.12,  23.43,   7.30
12/17/2008 00:49:17, 3830, 707,  68.69,  22.92,   7.25
12/17/2008 00:49:17, 3830, 708,  68.53,  22.89,   7.29
12/17/2008 00:49:17, 3830, 709,  70.72,  23.63,   7.30
12/17/2008 00:50:16, 3830, 706,  70.13,  23.43,   7.30
12/17/2008 00:50:16, 3830, 707,  68.69,  22.92,   7.24
12/17/2008 00:50:16, 3830, 708,  68.54,  22.89,   7.29
12/17/2008 00:50:16, 3830, 709,  70.73,  23.63,   7.30
12/17/2008 00:51:17, 3830, 706,  70.09,  23.42,   7.30
12/17/2008 00:51:17, 3830, 707,  68.68,  22.91,   7.24
12/17/2008 00:51:17, 3830, 708,  68.52,  22.88,   7.29
12/17/2008 00:51:17, 3830, 709,  70.73,  23.63,   7.30
12/17/2008 00:52:17, 3830, 706,  70.12,  23.42,   7.30
12/17/2008 00:52:17, 3830, 707,  68.64,  22.90,   7.24
12/17/2008 00:52:17, 3830, 708,  68.53,  22.89,   7.29
12/17/2008 00:52:17, 3830, 709,  70.74,  23.63,   7.30
12/17/2008 00:53:16, 3830, 706,  70.09,  23.41,   7.30
12/17/2008 00:53:16, 3830, 707,  68.66,  22.91,   7.24
12/17/2008 00:53:16, 3830, 708,  68.51,  22.88,   7.29
12/17/2008 00:53:16, 3830, 709,  70.72,  23.63,   7.30
12/17/2008 00:54:17, 3830, 706,  70.11,  23.42,   7.30
12/17/2008 00:54:17, 3830, 707,  68.64,  22.90,   7.24
12/17/2008 00:54:17, 3830, 708,  68.53,  22.89,   7.29
12/17/2008 00:54:17, 3830, 709,  70.73,  23.63,   7.30
12/17/2008 00:55:17, 3830, 706,  70.11,  23.42,   7.30
12/17/2008 00:55:17, 3830, 707,  68.66,  22.91,   7.24
12/17/2008 00:55:17, 3830, 708,  68.50,  22.88,   7.29
12/17/2008 00:55:17, 3830, 709,  70.72,  23.63,   7.30
12/17/2008 00:56:16, 3830, 706,  70.12,  23.43,   7.30
12/17/2008 00:56:16, 3830, 707,  68.64,  22.90,   7.24
12/17/2008 00:56:16, 3830, 708,  68.52,  22.88,   7.29
12/17/2008 00:56:16, 3830, 709,  70.73,  23.63,   7.30
12/17/2008 00:57:16, 3830, 706,  70.09,  23.42,   7.30
12/17/2008 00:57:17, 3830, 707,  68.63,  22.90,   7.24
12/17/2008 00:57:17, 3830, 708,  68.52,  22.88,   7.29
12/17/2008 00:57:17, 3830, 709,  70.72,  23.63,   7.30
12/17/2008 00:58:17, 3830, 706,  70.12,  23.43,   7.30
12/17/2008 00:58:17, 3830, 707,  68.62,  22.89,   7.24
12/17/2008 00:58:17, 3830, 708,  68.53,  22.88,   7.29
12/17/2008 00:58:17, 3830, 709,  70.74,  23.63,   7.30
12/17/2008 00:59:16, 3830, 706,  70.10,  23.42,   7.30
12/17/2008 00:59:16, 3830, 707,  68.62,  22.90,   7.24
12/17/2008 00:59:16, 3830, 708,  68.50,  22.88,   7.29
12/17/2008 00:59:16, 3830, 709,  70.73,  23.63,   7.30
12/17/2008 01:00:17, 3830, 706,  70.13,  23.43,   7.30
12/17/2008 01:00:17, 3830, 707,  68.60,  22.89,   7.24
12/17/2008 01:00:17, 3830, 708,  68.51,  22.88,   7.29
12/17/2008 01:00:17, 3830, 709,  70.74,  23.64,   7.30
12/17/2008 01:01:17, 3830, 706,  70.12,  23.43,   7.30
12/17/2008 01:01:17, 3830, 707,  68.64,  22.90,   7.24
12/17/2008 01:01:17, 3830, 708,  68.50,  22.88,   7.29
12/17/2008 01:01:17, 3830, 709,  70.72,  23.63,   7.30
12/17/2008 01:02:16, 3830, 706,  70.15,  23.44,   7.30
12/17/2008 01:02:16, 3830, 707,  68.65,  22.90,   7.24
12/17/2008 01:02:16, 3830, 708,  68.51,  22.88,   7.29
12/17/2008 01:02:16, 3830, 709,  70.74,  23.63,   7.30
12/17/2008 01:03:17, 3830, 706,  70.12,  23.42,   7.30
12/17/2008 01:03:17, 3830, 707,  68.65,  22.91,   7.24
12/17/2008 01:03:17, 3830, 708,  68.49,  22.87,   7.29
12/17/2008 01:03:17, 3830, 709,  70.73,  23.63,   7.30
12/17/2008 01:04:17, 3830, 706,  70.15,  23.43,   7.30
12/17/2008 01:04:17, 3830, 707,  68.64,  22.90,   7.24
12/17/2008 01:04:17, 3830, 708,  68.51,  22.88,   7.29
12/17/2008 01:04:17, 3830, 709,  70.74,  23.63,   7.30
12/17/2008 01:05:16, 3830, 706,  70.11,  23.42,   7.30
12/17/2008 01:05:16, 3830, 707,  68.65,  22.90,   7.24
12/17/2008 01:05:16, 3830, 708,  68.49,  22.87,   7.28
12/17/2008 01:05:16, 3830, 709,  70.73,  23.63,   7.30
12/17/2008 01:06:17, 3830, 706,  70.11,  23.42,   7.30
12/17/2008 01:06:17, 3830, 707,  68.62,  22.89,   7.24
12/17/2008 01:06:17, 3830, 708,  68.50,  22.88,   7.28
12/17/2008 01:06:17, 3830, 709,  70.74,  23.63,   7.30
12/17/2008 01:07:17, 3830, 706,  70.11,  23.42,   7.30
12/17/2008 01:07:17, 3830, 707,  68.64,  22.90,   7.24
12/17/2008 01:07:17, 3830, 708,  68.50,  22.87,   7.28
12/17/2008 01:07:17, 3830, 709,  70.74,  23.63,   7.30
12/17/2008 01:08:16, 3830, 706,  70.13,  23.42,   7.30
12/17/2008 01:08:16, 3830, 707,  68.62,  22.89,   7.24
12/17/2008 01:08:16, 3830, 708,  68.51,  22.88,   7.28
12/17/2008 01:08:16, 3830, 709,  70.74,  23.63,   7.30
12/17/2008 01:09:17, 3830, 706,  70.09,  23.41,   7.30
12/17/2008 01:09:17, 3830, 707,  68.61,  22.89,   7.24
12/17/2008 01:09:17, 3830, 708,  68.49,  22.87,   7.28
12/17/2008 01:09:17, 3830, 709,  70.74,  23.63,   7.30
12/17/2008 01:10:17, 3830, 706,  70.12,  23.42,   7.30
12/17/2008 01:10:17, 3830, 707,  68.63,  22.89,   7.24
12/17/2008 01:10:17, 3830, 708,  68.51,  22.88,   7.28
12/17/2008 01:10:17, 3830, 709,  70.75,  23.63,   7.30
12/17/2008 01:11:18, 3830, 706,  70.11,  23.42,   7.29
12/17/2008 01:11:18, 3830, 707,  68.65,  22.90,   7.24
12/17/2008 01:11:18, 3830, 708,  68.49,  22.87,   7.28
12/17/2008 01:11:18, 3830, 709,  70.74,  23.63,   7.30
12/17/2008 01:12:16, 3830, 706,  70.13,  23.42,   7.29
12/17/2008 01:12:16, 3830, 707,  68.65,  22.90,   7.24
12/17/2008 01:12:16, 3830, 708,  68.52,  22.88,   7.28
12/17/2008 01:12:16, 3830, 709,  70.75,  23.63,   7.30
12/17/2008 01:13:17, 3830, 706,  70.09,  23.41,   7.29
12/17/2008 01:13:17, 3830, 707,  68.66,  22.90,   7.24
12/17/2008 01:13:17, 3830, 708,  68.49,  22.87,   7.28
12/17/2008 01:13:17, 3830, 709,  70.74,  23.63,   7.30
12/17/2008 01:14:17, 3830, 706,  70.11,  23.42,   7.29
12/17/2008 01:14:17, 3830, 707,  68.64,  22.90,   7.23
12/17/2008 01:14:17, 3830, 708,  68.52,  22.88,   7.28
12/17/2008 01:14:17, 3830, 709,  70.75,  23.63,   7.29
12/17/2008 01:15:16, 3830, 706,  70.13,  23.42,   7.29
12/17/2008 01:15:16, 3830, 707,  68.62,  22.89,   7.23
12/17/2008 01:15:16, 3830, 708,  68.50,  22.87,   7.27
12/17/2008 01:15:17, 3830, 709,  70.75,  23.63,   7.29
12/17/2008 01:16:17, 3830, 706,  70.15,  23.43,   7.29
12/17/2008 01:16:17, 3830, 707,  68.60,  22.88,   7.23
12/17/2008 01:16:17, 3830, 708,  68.51,  22.87,   7.27
12/17/2008 01:16:17, 3830, 709,  70.76,  23.63,   7.29
12/17/2008 01:17:16, 3830, 706,  70.12,  23.42,   7.29
12/17/2008 01:17:16, 3830, 707,  68.60,  22.88,   7.23
12/17/2008 01:17:16, 3830, 708,  68.50,  22.87,   7.27
12/17/2008 01:17:16, 3830, 709,  70.75,  23.63,   7.29
12/17/2008 01:18:17, 3830, 706,  70.14,  23.43,   7.29
12/17/2008 01:18:17, 3830, 707,  68.58,  22.87,   7.23
12/17/2008 01:18:17, 3830, 708,  68.51,  22.87,   7.27
12/17/2008 01:18:17, 3830, 709,  70.76,  23.63,   7.29
12/17/2008 01:19:17, 3830, 706,  70.11,  23.42,   7.29
12/17/2008 01:19:17, 3830, 707,  68.59,  22.88,   7.23
12/17/2008 01:19:17, 3830, 708,  68.50,  22.87,   7.27
12/17/2008 01:19:17, 3830, 709,  70.75,  23.63,   7.29
12/17/2008 01:20:16, 3830, 706,  70.12,  23.42,   7.29
12/17/2008 01:20:16, 3830, 707,  68.57,  22.87,   7.23
12/17/2008 01:20:16, 3830, 708,  68.51,  22.87,   7.27
12/17/2008 01:20:16, 3830, 709,  70.76,  23.63,   7.29
12/17/2008 01:21:17, 3830, 706,  70.12,  23.42,   7.29
12/17/2008 01:21:17, 3830, 707,  68.58,  22.87,   7.23
12/17/2008 01:21:17, 3830, 708,  68.50,  22.87,   7.27
12/17/2008 01:21:17, 3830, 709,  70.76,  23.63,   7.29
12/17/2008 01:22:17, 3830, 706,  70.14,  23.42,   7.29
12/17/2008 01:22:17, 3830, 707,  68.61,  22.88,   7.23
12/17/2008 01:22:17, 3830, 708,  68.51,  22.87,   7.27
12/17/2008 01:22:17, 3830, 709,  70.77,  23.63,   7.29
12/17/2008 01:23:16, 3830, 706,  70.14,  23.42,   7.28
12/17/2008 01:23:16, 3830, 707,  68.62,  22.88,   7.23
12/17/2008 01:23:16, 3830, 708,  68.49,  22.86,   7.27
12/17/2008 01:23:16, 3830, 709,  70.75,  23.63,   7.29
12/17/2008 01:24:17, 3830, 706,  70.14,  23.42,   7.28
12/17/2008 01:24:17, 3830, 707,  68.60,  22.88,   7.23
12/17/2008 01:24:17, 3830, 708,  68.51,  22.87,   7.27
12/17/2008 01:24:17, 3830, 709,  70.76,  23.63,   7.29
12/17/2008 01:25:17, 3830, 706,  70.12,  23.41,   7.28
12/17/2008 01:25:17, 3830, 707,  68.59,  22.88,   7.23
12/17/2008 01:25:17, 3830, 708,  68.50,  22.87,   7.27
12/17/2008 01:25:17, 3830, 709,  70.76,  23.63,   7.29
12/17/2008 01:26:16, 3830, 706,  70.13,  23.42,   7.28
12/17/2008 01:26:16, 3830, 707,  68.57,  22.87,   7.23
12/17/2008 01:26:16, 3830, 708,  68.52,  22.87,   7.27
12/17/2008 01:26:16, 3830, 709,  70.77,  23.63,   7.29
12/17/2008 01:27:17, 3830, 706,  70.12,  23.42,   7.28
12/17/2008 01:27:17, 3830, 707,  68.56,  22.87,   7.23
12/17/2008 01:27:17, 3830, 708,  68.49,  22.86,   7.27
12/17/2008 01:27:17, 3830, 709,  70.75,  23.63,   7.29
12/17/2008 01:28:16, 3830, 706,  70.15,  23.43,   7.28
12/17/2008 01:28:16, 3830, 707,  68.57,  22.87,   7.23
12/17/2008 01:28:16, 3830, 708,  68.50,  22.87,   7.27
12/17/2008 01:28:16, 3830, 709,  70.77,  23.63,   7.29
12/17/2008 01:29:17, 3830, 706,  70.12,  23.42,   7.28
12/17/2008 01:29:17, 3830, 707,  68.58,  22.87,   7.23
12/17/2008 01:29:17, 3830, 708,  68.49,  22.86,   7.27
12/17/2008 01:29:17, 3830, 709,  70.76,  23.63,   7.29
12/17/2008 01:30:17, 3830, 706,  70.15,  23.42,   7.28
12/17/2008 01:30:17, 3830, 707,  68.58,  22.87,   7.23
12/17/2008 01:30:17, 3830, 708,  68.50,  22.87,   7.27
12/17/2008 01:30:17, 3830, 709,  70.77,  23.63,   7.29
12/17/2008 01:31:16, 3830, 706,  70.12,  23.42,   7.28
12/17/2008 01:31:16, 3830, 707,  68.59,  22.87,   7.23
12/17/2008 01:31:16, 3830, 708,  68.50,  22.86,   7.27
12/17/2008 01:31:16, 3830, 709,  70.76,  23.63,   7.29
12/17/2008 01:32:17, 3830, 706,  70.14,  23.42,   7.28
12/17/2008 01:32:17, 3830, 707,  68.57,  22.87,   7.23
12/17/2008 01:32:17, 3830, 708,  68.51,  22.87,   7.27
12/17/2008 01:32:17, 3830, 709,  70.76,  23.63,   7.29
12/17/2008 01:33:17, 3830, 706,  70.10,  23.41,   7.28
12/17/2008 01:33:17, 3830, 707,  68.56,  22.87,   7.23
12/17/2008 01:33:17, 3830, 708,  68.50,  22.87,   7.27
12/17/2008 01:33:17, 3830, 709,  70.76,  23.63,   7.29
12/17/2008 01:34:16, 3830, 706,  70.13,  23.42,   7.28
12/17/2008 01:34:16, 3830, 707,  68.58,  22.87,   7.23
12/17/2008 01:34:16, 3830, 708,  68.51,  22.87,   7.27
12/17/2008 01:34:16, 3830, 709,  70.76,  23.63,   7.29
12/17/2008 01:35:16, 3830, 706,  70.11,  23.41,   7.28
12/17/2008 01:35:16, 3830, 707,  68.57,  22.87,   7.23
12/17/2008 01:35:17, 3830, 708,  68.48,  22.86,   7.27
12/17/2008 01:35:17, 3830, 709,  70.75,  23.63,   7.29
12/17/2008 01:36:17, 3830, 706,  70.13,  23.42,   7.28
12/17/2008 01:36:17, 3830, 707,  68.55,  22.86,   7.23
12/17/2008 01:36:17, 3830, 708,  68.50,  22.87,   7.27
12/17/2008 01:36:17, 3830, 709,  70.77,  23.64,   7.29
12/17/2008 01:37:16, 3830, 706,  70.13,  23.42,   7.28
12/17/2008 01:37:16, 3830, 707,  68.55,  22.86,   7.23
12/17/2008 01:37:16, 3830, 708,  68.48,  22.86,   7.27
12/17/2008 01:37:16, 3830, 709,  70.76,  23.63,   7.29
12/17/2008 01:38:17, 3830, 706,  70.15,  23.42,   7.28
12/17/2008 01:38:17, 3830, 707,  68.53,  22.85,   7.23
12/17/2008 01:38:17, 3830, 708,  68.49,  22.87,   7.27
12/17/2008 01:38:17, 3830, 709,  70.77,  23.63,   7.29
12/17/2008 01:39:17, 3830, 706,  70.13,  23.42,   7.28
12/17/2008 01:39:17, 3830, 707,  68.54,  22.86,   7.23
12/17/2008 01:39:17, 3830, 708,  68.47,  22.86,   7.27
12/17/2008 01:39:17, 3830, 709,  70.76,  23.63,   7.29
12/17/2008 01:40:16, 3830, 706,  70.14,  23.42,   7.28
12/17/2008 01:40:16, 3830, 707,  68.54,  22.86,   7.23
12/17/2008 01:40:16, 3830, 708,  68.50,  22.87,   7.27
12/17/2008 01:40:16, 3830, 709,  70.77,  23.64,   7.29
12/17/2008 01:41:16, 3830, 706,  70.11,  23.41,   7.29
12/17/2008 01:41:17, 3830, 707,  68.57,  22.87,   7.23
12/17/2008 01:41:17, 3830, 708,  68.49,  22.86,   7.27
12/17/2008 01:41:17, 3830, 709,  70.75,  23.63,   7.29
12/17/2008 01:42:17, 3830, 706,  70.11,  23.41,   7.29
12/17/2008 01:42:17, 3830, 707,  68.51,  22.85,   7.23
12/17/2008 01:42:17, 3830, 708,  68.49,  22.86,   7.27
12/17/2008 01:42:17, 3830, 709,  70.78,  23.64,   7.29
12/17/2008 01:43:16, 3830, 706,  70.13,  23.42,   7.29
12/17/2008 01:43:16, 3830, 707,  68.53,  22.86,   7.23
12/17/2008 01:43:16, 3830, 708,  68.47,  22.86,   7.27
12/17/2008 01:43:16, 3830, 709,  70.76,  23.63,   7.29
12/17/2008 01:44:17, 3830, 706,  70.14,  23.42,   7.29
12/17/2008 01:44:17, 3830, 707,  68.54,  22.86,   7.23
12/17/2008 01:44:17, 3830, 708,  68.48,  22.86,   7.27
12/17/2008 01:44:17, 3830, 709,  70.77,  23.64,   7.29
12/17/2008 01:45:17, 3830, 706,  70.12,  23.42,   7.29
12/17/2008 01:45:17, 3830, 707,  68.57,  22.87,   7.23
12/17/2008 01:45:17, 3830, 708,  68.47,  22.86,   7.27
12/17/2008 01:45:17, 3830, 709,  70.77,  23.64,   7.29
12/17/2008 01:46:16, 3830, 706,  70.14,  23.42,   7.29
12/17/2008 01:46:16, 3830, 707,  68.55,  22.86,   7.23
12/17/2008 01:46:16, 3830, 708,  68.49,  22.87,   7.27
12/17/2008 01:46:16, 3830, 709,  70.77,  23.64,   7.29
12/17/2008 01:47:17, 3830, 706,  70.12,  23.42,   7.29
12/17/2008 01:47:17, 3830, 707,  68.54,  22.86,   7.23
12/17/2008 01:47:17, 3830, 708,  68.47,  22.86,   7.27
12/17/2008 01:47:17, 3830, 709,  70.76,  23.63,   7.29
12/17/2008 01:48:17, 3830, 706,  70.14,  23.43,   7.29
12/17/2008 01:48:17, 3830, 707,  68.51,  22.85,   7.23
12/17/2008 01:48:17, 3830, 708,  68.48,  22.86,   7.27
12/17/2008 01:48:17, 3830, 709,  70.77,  23.64,   7.29
12/17/2008 01:49:16, 3830, 706,  70.13,  23.42,   7.29
12/17/2008 01:49:16, 3830, 707,  68.51,  22.85,   7.23
12/17/2008 01:49:16, 3830, 708,  68.46,  22.86,   7.27
12/17/2008 01:49:16, 3830, 709,  70.76,  23.63,   7.29
12/17/2008 01:50:17, 3830, 706,  70.14,  23.43,   7.29
12/17/2008 01:50:17, 3830, 707,  68.51,  22.85,   7.23
12/17/2008 01:50:17, 3830, 708,  68.47,  22.86,   7.27
12/17/2008 01:50:17, 3830, 709,  70.77,  23.64,   7.29
12/17/2008 01:51:17, 3830, 706,  70.10,  23.41,   7.29
12/17/2008 01:51:17, 3830, 707,  68.50,  22.85,   7.23
12/17/2008 01:51:17, 3830, 708,  68.46,  22.86,   7.27
12/17/2008 01:51:17, 3830, 709,  70.76,  23.64,   7.29
12/17/2008 01:52:16, 3830, 706,  70.11,  23.42,   7.29
12/17/2008 01:52:16, 3830, 707,  68.48,  22.84,   7.23
12/17/2008 01:52:16, 3830, 708,  68.47,  22.86,   7.28
12/17/2008 01:52:16, 3830, 709,  70.77,  23.64,   7.29
12/17/2008 01:53:17, 3830, 706,  70.11,  23.41,   7.29
12/17/2008 01:53:17, 3830, 707,  68.50,  22.85,   7.23
12/17/2008 01:53:17, 3830, 708,  68.45,  22.85,   7.27
12/17/2008 01:53:17, 3830, 709,  70.76,  23.64,   7.29
12/17/2008 01:54:16, 3830, 706,  70.13,  23.42,   7.29
12/17/2008 01:54:16, 3830, 707,  68.48,  22.84,   7.23
12/17/2008 01:54:16, 3830, 708,  68.47,  22.86,   7.28
12/17/2008 01:54:16, 3830, 709,  70.76,  23.63,   7.29
12/17/2008 01:55:17, 3830, 706,  70.11,  23.42,   7.29
12/17/2008 01:55:17, 3830, 707,  67.38,  22.47,   7.23
12/17/2008 01:55:17, 3830, 708,  68.45,  22.86,   7.28
12/17/2008 01:55:17, 3830, 709,  70.75,  23.63,   7.29
12/17/2008 01:56:17, 3830, 706,  70.12,  23.42,   7.29
12/17/2008 01:56:17, 3830, 707,  67.34,  22.46,   7.23
12/17/2008 01:56:17, 3830, 708,  68.46,  22.86,   7.28
12/17/2008 01:56:17, 3830, 709,  70.77,  23.64,   7.30
12/17/2008 01:57:18, 3830, 706,  70.12,  23.42,   7.29
12/17/2008 01:57:18, 3830, 707,  67.56,  22.54,   7.23
12/17/2008 01:57:18, 3830, 708,  68.44,  22.85,   7.28
12/17/2008 01:57:18, 3830, 709,  70.76,  23.64,   7.30
12/17/2008 01:58:16, 3830, 706,  70.14,  23.43,   7.29
12/17/2008 01:58:16, 3830, 707,  67.76,  22.60,   7.23
12/17/2008 01:58:16, 3830, 708,  68.46,  22.86,   7.28
12/17/2008 01:58:16, 3830, 709,  70.77,  23.64,   7.30
12/17/2008 01:59:17, 3830, 706,  70.12,  23.42,   7.29
12/17/2008 01:59:17, 3830, 707,  67.93,  22.66,   7.23
12/17/2008 01:59:17, 3830, 708,  68.44,  22.85,   7.28
12/17/2008 01:59:17, 3830, 709,  70.76,  23.64,   7.30
12/17/2008 02:00:17, 3830, 706,  70.14,  23.43,   7.29
12/17/2008 02:00:17, 3830, 707,  68.03,  22.69,   7.23
12/17/2008 02:00:17, 3830, 708,  68.46,  22.86,   7.28
12/17/2008 02:00:17, 3830, 709,  70.78,  23.64,   7.30
12/17/2008 02:01:16, 3830, 706,  70.12,  23.42,   7.29
12/17/2008 02:01:16, 3830, 707,  68.12,  22.72,   7.23
12/17/2008 02:01:16, 3830, 708,  68.44,  22.85,   7.28
12/17/2008 02:01:17, 3830, 709,  70.76,  23.64,   7.30
12/17/2008 02:02:17, 3830, 706,  70.14,  23.43,   7.29
12/17/2008 02:02:17, 3830, 707,  68.19,  22.74,   7.23
12/17/2008 02:02:17, 3830, 708,  68.45,  22.85,   7.28
12/17/2008 02:02:17, 3830, 709,  70.77,  23.64,   7.30
12/17/2008 02:03:16, 3830, 706,  70.12,  23.42,   7.29
12/17/2008 02:03:16, 3830, 707,  68.24,  22.76,   7.23
12/17/2008 02:03:16, 3830, 708,  68.43,  22.85,   7.28
12/17/2008 02:03:16, 3830, 709,  70.76,  23.64,   7.30
12/17/2008 02:04:17, 3830, 706,  70.14,  23.43,   7.29
12/17/2008 02:04:17, 3830, 707,  68.24,  22.76,   7.23
12/17/2008 02:04:17, 3830, 708,  68.46,  22.86,   7.28
12/17/2008 02:04:17, 3830, 709,  70.77,  23.64,   7.29
12/17/2008 02:05:17, 3830, 706,  70.10,  23.41,   7.29
12/17/2008 02:05:17, 3830, 707,  68.28,  22.77,   7.23
12/17/2008 02:05:17, 3830, 708,  68.43,  22.85,   7.27
12/17/2008 02:05:17, 3830, 709,  70.76,  23.64,   7.29
12/17/2008 02:06:16, 3830, 706,  70.14,  23.43,   7.29
12/17/2008 02:06:16, 3830, 707,  68.27,  22.77,   7.23
12/17/2008 02:06:16, 3830, 708,  68.46,  22.86,   7.27
12/17/2008 02:06:16, 3830, 709,  70.77,  23.64,   7.29
12/17/2008 02:07:17, 3830, 706,  70.11,  23.42,   7.29
12/17/2008 02:07:17, 3830, 707,  68.29,  22.78,   7.23
12/17/2008 02:07:17, 3830, 708,  68.43,  22.85,   7.27
12/17/2008 02:07:17, 3830, 709,  70.77,  23.64,   7.29
12/17/2008 02:08:17, 3830, 706,  70.14,  23.42,   7.29
12/17/2008 02:08:17, 3830, 707,  68.30,  22.78,   7.23
12/17/2008 02:08:17, 3830, 708,  68.45,  22.85,   7.27
12/17/2008 02:08:17, 3830, 709,  70.79,  23.64,   7.29
12/17/2008 02:09:16, 3830, 706,  70.12,  23.42,   7.29
12/17/2008 02:09:16, 3830, 707,  68.31,  22.78,   7.23
12/17/2008 02:09:16, 3830, 708,  68.44,  22.85,   7.27
12/17/2008 02:09:16, 3830, 709,  70.77,  23.64,   7.29
12/17/2008 02:10:17, 3830, 706,  70.14,  23.42,   7.29
12/17/2008 02:10:17, 3830, 707,  68.32,  22.79,   7.23
12/17/2008 02:10:17, 3830, 708,  68.46,  22.86,   7.27
12/17/2008 02:10:17, 3830, 709,  70.79,  23.64,   7.29
12/17/2008 02:11:17, 3830, 706,  70.12,  23.42,   7.29
12/17/2008 02:11:17, 3830, 707,  68.35,  22.80,   7.23
12/17/2008 02:11:17, 3830, 708,  68.44,  22.85,   7.27
12/17/2008 02:11:17, 3830, 709,  70.78,  23.64,   7.29
12/17/2008 02:12:16, 3830, 706,  70.15,  23.43,   7.29
12/17/2008 02:12:16, 3830, 707,  68.39,  22.81,   7.23
12/17/2008 02:12:16, 3830, 708,  68.45,  22.85,   7.27
12/17/2008 02:12:16, 3830, 709,  70.78,  23.64,   7.29
12/17/2008 02:13:17, 3830, 706,  70.13,  23.42,   7.29
12/17/2008 02:13:17, 3830, 707,  68.41,  22.82,   7.23
12/17/2008 02:13:17, 3830, 708,  68.43,  22.84,   7.27
12/17/2008 02:13:17, 3830, 709,  70.77,  23.64,   7.29
12/17/2008 02:14:17, 3830, 706,  70.15,  23.43,   7.29
12/17/2008 02:14:17, 3830, 707,  68.39,  22.81,   7.23
12/17/2008 02:14:17, 3830, 708,  68.46,  22.86,   7.27
12/17/2008 02:14:17, 3830, 709,  70.80,  23.65,   7.29
12/17/2008 02:15:16, 3830, 706,  70.12,  23.42,   7.29
12/17/2008 02:15:16, 3830, 707,  68.37,  22.80,   7.23
12/17/2008 02:15:16, 3830, 708,  68.44,  22.85,   7.27
12/17/2008 02:15:16, 3830, 709,  70.79,  23.64,   7.29
12/17/2008 02:16:17, 3830, 706,  70.14,  23.42,   7.29
12/17/2008 02:16:17, 3830, 707,  68.40,  22.81,   7.23
12/17/2008 02:16:17, 3830, 708,  68.46,  22.85,   7.27
12/17/2008 02:16:17, 3830, 709,  70.79,  23.64,   7.29
12/17/2008 02:17:17, 3830, 706,  70.13,  23.42,   7.29
12/17/2008 02:17:17, 3830, 707,  68.40,  22.81,   7.23
12/17/2008 02:17:17, 3830, 708,  68.43,  22.85,   7.27
12/17/2008 02:17:17, 3830, 709,  70.78,  23.64,   7.29
12/17/2008 02:18:16, 3830, 706,  70.16,  23.43,   7.29
12/17/2008 02:18:16, 3830, 707,  68.35,  22.80,   7.23
12/17/2008 02:18:16, 3830, 708,  68.46,  22.85,   7.27
12/17/2008 02:18:16, 3830, 709,  70.79,  23.64,   7.29
12/17/2008 02:19:17, 3830, 706,  70.16,  23.43,   7.29
12/17/2008 02:19:17, 3830, 707,  68.39,  22.81,   7.23
12/17/2008 02:19:17, 3830, 708,  68.44,  22.85,   7.27
12/17/2008 02:19:17, 3830, 709,  70.78,  23.64,   7.29
12/17/2008 02:20:16, 3830, 706,  70.17,  23.43,   7.29
12/17/2008 02:20:16, 3830, 707,  68.34,  22.79,   7.23
12/17/2008 02:20:16, 3830, 708,  68.45,  22.85,   7.27
12/17/2008 02:20:16, 3830, 709,  70.79,  23.64,   7.29
12/17/2008 02:21:17, 3830, 706,  70.15,  23.43,   7.29
12/17/2008 02:21:17, 3830, 707,  68.36,  22.80,   7.23
12/17/2008 02:21:17, 3830, 708,  68.43,  22.85,   7.27
12/17/2008 02:21:17, 3830, 709,  70.78,  23.64,   7.29
12/17/2008 02:22:17, 3830, 706,  70.16,  23.43,   7.29
12/17/2008 02:22:17, 3830, 707,  68.35,  22.80,   7.23
12/17/2008 02:22:17, 3830, 708,  68.45,  22.85,   7.27
12/17/2008 02:22:17, 3830, 709,  70.79,  23.64,   7.29
12/17/2008 02:23:16, 3830, 706,  70.16,  23.43,   7.29
12/17/2008 02:23:16, 3830, 707,  68.38,  22.81,   7.23
12/17/2008 02:23:16, 3830, 708,  68.43,  22.85,   7.27
12/17/2008 02:23:16, 3830, 709,  70.79,  23.65,   7.29
12/17/2008 02:24:17, 3830, 706,  70.18,  23.44,   7.29
12/17/2008 02:24:17, 3830, 707,  68.38,  22.81,   7.23
12/17/2008 02:24:17, 3830, 708,  68.45,  22.85,   7.27
12/17/2008 02:24:17, 3830, 709,  70.80,  23.65,   7.29
12/17/2008 02:25:17, 3830, 706,  70.17,  23.44,   7.29
12/17/2008 02:25:17, 3830, 707,  68.38,  22.81,   7.23
12/17/2008 02:25:17, 3830, 708,  68.44,  22.85,   7.27
12/17/2008 02:25:17, 3830, 709,  70.79,  23.64,   7.29
12/17/2008 02:26:16, 3830, 706,  70.17,  23.44,   7.29
12/17/2008 02:26:16, 3830, 707,  68.40,  22.81,   7.23
12/17/2008 02:26:16, 3830, 708,  68.45,  22.85,   7.27
12/17/2008 02:26:16, 3830, 709,  70.79,  23.64,   7.29
12/17/2008 02:27:17, 3830, 706,  70.16,  23.43,   7.29
12/17/2008 02:27:17, 3830, 707,  68.39,  22.81,   7.23
12/17/2008 02:27:17, 3830, 708,  68.43,  22.84,   7.27
12/17/2008 02:27:17, 3830, 709,  70.79,  23.64,   7.29
12/17/2008 02:28:17, 3830, 706,  70.17,  23.44,   7.29
12/17/2008 02:28:17, 3830, 707,  68.40,  22.81,   7.23
12/17/2008 02:28:17, 3830, 708,  68.44,  22.85,   7.27
12/17/2008 02:28:17, 3830, 709,  70.79,  23.65,   7.29
12/17/2008 02:29:17, 3830, 706,  70.16,  23.43,   7.29
12/17/2008 02:29:17, 3830, 707,  68.41,  22.82,   7.23
12/17/2008 02:29:17, 3830, 708,  68.43,  22.84,   7.27
12/17/2008 02:29:18, 3830, 709,  70.80,  23.65,   7.29
12/17/2008 02:30:16, 3830, 706,  70.16,  23.43,   7.29
12/17/2008 02:30:16, 3830, 707,  68.43,  22.83,   7.23
12/17/2008 02:30:16, 3830, 708,  68.45,  22.85,   7.27
12/17/2008 02:30:16, 3830, 709,  70.80,  23.65,   7.29
12/17/2008 02:31:17, 3830, 706,  70.17,  23.43,   7.29
12/17/2008 02:31:17, 3830, 707,  68.46,  22.83,   7.23
12/17/2008 02:31:17, 3830, 708,  68.42,  22.84,   7.27
12/17/2008 02:31:17, 3830, 709,  70.79,  23.65,   7.29
12/17/2008 02:32:17, 3830, 706,  70.18,  23.44,   7.29
12/17/2008 02:32:17, 3830, 707,  68.49,  22.85,   7.23
12/17/2008 02:32:17, 3830, 708,  68.44,  22.85,   7.27
12/17/2008 02:32:17, 3830, 709,  70.81,  23.65,   7.29
12/17/2008 02:33:16, 3830, 706,  70.17,  23.43,   7.29
12/17/2008 02:33:16, 3830, 707,  68.47,  22.84,   7.23
12/17/2008 02:33:16, 3830, 708,  68.42,  22.84,   7.27
12/17/2008 02:33:16, 3830, 709,  70.79,  23.65,   7.29
12/17/2008 02:34:17, 3830, 706,  70.20,  23.44,   7.29
12/17/2008 02:34:17, 3830, 707,  68.44,  22.83,   7.23
12/17/2008 02:34:17, 3830, 708,  68.43,  22.85,   7.27
12/17/2008 02:34:17, 3830, 709,  70.80,  23.65,   7.29
12/17/2008 02:35:17, 3830, 706,  70.16,  23.43,   7.29
12/17/2008 02:35:17, 3830, 707,  68.43,  22.83,   7.23
12/17/2008 02:35:17, 3830, 708,  68.41,  22.84,   7.27
12/17/2008 02:35:17, 3830, 709,  70.79,  23.65,   7.29
12/17/2008 02:36:16, 3830, 706,  70.18,  23.44,   7.29
12/17/2008 02:36:16, 3830, 707,  68.44,  22.83,   7.23
12/17/2008 02:36:16, 3830, 708,  68.42,  22.84,   7.27
12/17/2008 02:36:16, 3830, 709,  70.81,  23.65,   7.29
12/17/2008 02:37:16, 3830, 706,  70.15,  23.43,   7.29
12/17/2008 02:37:16, 3830, 707,  68.43,  22.83,   7.23
12/17/2008 02:37:17, 3830, 708,  68.41,  22.84,   7.27
12/17/2008 02:37:17, 3830, 709,  70.79,  23.65,   7.29
12/17/2008 02:38:17, 3830, 706,  70.18,  23.44,   7.29
12/17/2008 02:38:17, 3830, 707,  68.43,  22.83,   7.23
12/17/2008 02:38:17, 3830, 708,  68.42,  22.84,   7.27
12/17/2008 02:38:17, 3830, 709,  70.81,  23.65,   7.29
12/17/2008 02:39:16, 3830, 706,  70.16,  23.43,   7.29
12/17/2008 02:39:16, 3830, 707,  68.43,  22.82,   7.23
12/17/2008 02:39:16, 3830, 708,  68.41,  22.84,   7.27
12/17/2008 02:39:16, 3830, 709,  70.80,  23.65,   7.29
12/17/2008 02:40:17, 3830, 706,  70.17,  23.43,   7.29
12/17/2008 02:40:17, 3830, 707,  68.43,  22.82,   7.23
12/17/2008 02:40:17, 3830, 708,  68.42,  22.84,   7.27
12/17/2008 02:40:17, 3830, 709,  70.81,  23.65,   7.29
12/17/2008 02:41:17, 3830, 706,  70.15,  23.43,   7.29
12/17/2008 02:41:17, 3830, 707,  68.45,  22.83,   7.23
12/17/2008 02:41:17, 3830, 708,  68.41,  22.84,   7.27
12/17/2008 02:41:17, 3830, 709,  70.80,  23.65,   7.29
12/17/2008 02:42:16, 3830, 706,  70.18,  23.44,   7.29
12/17/2008 02:42:16, 3830, 707,  68.43,  22.83,   7.23
12/17/2008 02:42:16, 3830, 708,  68.42,  22.84,   7.27
12/17/2008 02:42:16, 3830, 709,  70.81,  23.65,   7.29
12/17/2008 02:43:16, 3830, 706,  70.16,  23.43,   7.29
12/17/2008 02:43:17, 3830, 707,  68.44,  22.83,   7.23
12/17/2008 02:43:17, 3830, 708,  68.41,  22.84,   7.27
12/17/2008 02:43:17, 3830, 709,  70.79,  23.65,   7.29
12/17/2008 02:44:17, 3830, 706,  70.18,  23.44,   7.29
12/17/2008 02:44:17, 3830, 707,  68.44,  22.83,   7.23
12/17/2008 02:44:17, 3830, 708,  68.43,  22.85,   7.27
12/17/2008 02:44:17, 3830, 709,  70.82,  23.65,   7.29
12/17/2008 02:45:16, 3830, 706,  70.17,  23.44,   7.29
12/17/2008 02:45:16, 3830, 707,  68.45,  22.83,   7.23
12/17/2008 02:45:16, 3830, 708,  68.40,  22.84,   7.27
12/17/2008 02:45:16, 3830, 709,  70.79,  23.65,   7.29
12/17/2008 02:46:17, 3830, 706,  70.19,  23.44,   7.29
12/17/2008 02:46:17, 3830, 707,  68.41,  22.82,   7.23
12/17/2008 02:46:17, 3830, 708,  68.43,  22.85,   7.27
12/17/2008 02:46:17, 3830, 709,  70.81,  23.65,   7.29
12/17/2008 02:47:17, 3830, 706,  70.18,  23.44,   7.29
12/17/2008 02:47:17, 3830, 707,  68.41,  22.82,   7.23
12/17/2008 02:47:17, 3830, 708,  68.40,  22.84,   7.27
12/17/2008 02:47:17, 3830, 709,  70.80,  23.65,   7.29
12/17/2008 02:48:16, 3830, 706,  70.19,  23.44,   7.29
12/17/2008 02:48:16, 3830, 707,  68.38,  22.81,   7.23
12/17/2008 02:48:16, 3830, 708,  68.41,  22.84,   7.27
12/17/2008 02:48:16, 3830, 709,  70.81,  23.65,   7.29
12/17/2008 02:49:17, 3830, 706,  70.17,  23.44,   7.29
12/17/2008 02:49:17, 3830, 707,  68.41,  22.82,   7.23
12/17/2008 02:49:17, 3830, 708,  68.40,  22.84,   7.27
12/17/2008 02:49:17, 3830, 709,  70.80,  23.65,   7.29
12/17/2008 02:50:17, 3830, 706,  70.19,  23.44,   7.29
12/17/2008 02:50:17, 3830, 707,  68.41,  22.82,   7.23
12/17/2008 02:50:17, 3830, 708,  68.42,  22.84,   7.27
12/17/2008 02:50:17, 3830, 709,  70.82,  23.65,   7.29
12/17/2008 02:51:16, 3830, 706,  70.15,  23.43,   7.29
12/17/2008 02:51:16, 3830, 707,  68.43,  22.83,   7.23
12/17/2008 02:51:17, 3830, 708,  68.40,  22.84,   7.27
12/17/2008 02:51:17, 3830, 709,  70.80,  23.65,   7.29
12/17/2008 02:52:17, 3830, 706,  70.16,  23.43,   7.29
12/17/2008 02:52:17, 3830, 707,  68.42,  22.82,   7.23
12/17/2008 02:52:17, 3830, 708,  68.42,  22.84,   7.27
12/17/2008 02:52:17, 3830, 709,  70.81,  23.65,   7.29
12/17/2008 02:53:17, 3830, 706,  70.15,  23.43,   7.29
12/17/2008 02:53:17, 3830, 707,  68.44,  22.83,   7.23
12/17/2008 02:53:17, 3830, 708,  68.39,  22.83,   7.27
12/17/2008 02:53:17, 3830, 709,  70.80,  23.65,   7.29
12/17/2008 02:54:16, 3830, 706,  70.16,  23.43,   7.29
12/17/2008 02:54:16, 3830, 707,  68.39,  22.81,   7.23
12/17/2008 02:54:16, 3830, 708,  68.41,  22.84,   7.27
12/17/2008 02:54:16, 3830, 709,  70.81,  23.65,   7.29
12/17/2008 02:55:17, 3830, 706,  70.14,  23.43,   7.29
12/17/2008 02:55:17, 3830, 707,  68.42,  22.82,   7.23
12/17/2008 02:55:17, 3830, 708,  68.40,  22.84,   7.27
12/17/2008 02:55:17, 3830, 709,  70.81,  23.65,   7.29
12/17/2008 02:56:17, 3830, 706,  70.17,  23.44,   7.29
12/17/2008 02:56:17, 3830, 707,  68.47,  22.84,   7.23
12/17/2008 02:56:17, 3830, 708,  68.42,  22.84,   7.27
12/17/2008 02:56:17, 3830, 709,  70.82,  23.66,   7.29
12/17/2008 02:57:18, 3830, 706,  70.15,  23.43,   7.29
12/17/2008 02:57:18, 3830, 707,  68.48,  22.84,   7.23
12/17/2008 02:57:18, 3830, 708,  68.39,  22.83,   7.27
12/17/2008 02:57:18, 3830, 709,  70.81,  23.65,   7.29
12/17/2008 02:58:16, 3830, 706,  70.19,  23.44,   7.29
12/17/2008 02:58:16, 3830, 707,  68.49,  22.84,   7.23
12/17/2008 02:58:16, 3830, 708,  68.38,  22.83,   7.27
12/17/2008 02:58:16, 3830, 709,  70.83,  23.66,   7.29
12/17/2008 02:59:16, 3830, 706,  70.16,  23.43,   7.29
12/17/2008 02:59:16, 3830, 707,  68.46,  22.83,   7.23
12/17/2008 02:59:16, 3830, 708,  68.37,  22.83,   7.27
12/17/2008 02:59:17, 3830, 709,  70.82,  23.65,   7.29
12/17/2008 03:00:17, 3830, 706,  70.19,  23.44,   7.29
12/17/2008 03:00:17, 3830, 707,  68.45,  22.83,   7.23
12/17/2008 03:00:17, 3830, 708,  68.40,  22.84,   7.27
12/17/2008 03:00:17, 3830, 709,  70.83,  23.66,   7.29
12/17/2008 03:01:17, 3830, 706,  70.17,  23.43,   7.29
12/17/2008 03:01:17, 3830, 707,  68.43,  22.82,   7.23
12/17/2008 03:01:17, 3830, 708,  68.39,  22.83,   7.27
12/17/2008 03:01:17, 3830, 709,  70.82,  23.65,   7.29
12/17/2008 03:02:16, 3830, 706,  70.19,  23.44,   7.29
12/17/2008 03:02:16, 3830, 707,  68.41,  22.81,   7.23
12/17/2008 03:02:16, 3830, 708,  68.40,  22.84,   7.27
12/17/2008 03:02:16, 3830, 709,  70.84,  23.66,   7.29
12/17/2008 03:03:17, 3830, 706,  70.19,  23.44,   7.29
12/17/2008 03:03:17, 3830, 707,  68.40,  22.81,   7.23
12/17/2008 03:03:17, 3830, 708,  68.39,  22.83,   7.27
12/17/2008 03:03:17, 3830, 709,  70.82,  23.65,   7.29
12/17/2008 03:04:17, 3830, 706,  70.22,  23.45,   7.29
12/17/2008 03:04:17, 3830, 707,  68.37,  22.80,   7.23
12/17/2008 03:04:17, 3830, 708,  68.39,  22.83,   7.27
12/17/2008 03:04:17, 3830, 709,  70.83,  23.66,   7.29
12/17/2008 03:05:16, 3830, 706,  70.20,  23.44,   7.29
12/17/2008 03:05:16, 3830, 707,  68.34,  22.79,   7.23
12/17/2008 03:05:17, 3830, 708,  68.38,  22.83,   7.27
12/17/2008 03:05:17, 3830, 709,  70.83,  23.66,   7.29
12/17/2008 03:06:17, 3830, 706,  70.22,  23.45,   7.29
12/17/2008 03:06:17, 3830, 707,  68.32,  22.79,   7.23
12/17/2008 03:06:17, 3830, 708,  68.40,  22.84,   7.27
12/17/2008 03:06:17, 3830, 709,  70.83,  23.66,   7.29
12/17/2008 03:07:16, 3830, 706,  70.20,  23.44,   7.28
12/17/2008 03:07:16, 3830, 707,  68.33,  22.79,   7.23
12/17/2008 03:07:16, 3830, 708,  68.39,  22.83,   7.27
12/17/2008 03:07:16, 3830, 709,  70.83,  23.66,   7.29
12/17/2008 03:08:17, 3830, 706,  70.22,  23.45,   7.28
12/17/2008 03:08:17, 3830, 707,  68.35,  22.80,   7.23
12/17/2008 03:08:17, 3830, 708,  68.41,  22.84,   7.27
12/17/2008 03:08:17, 3830, 709,  70.83,  23.66,   7.29
12/17/2008 03:09:17, 3830, 706,  70.18,  23.44,   7.28
12/17/2008 03:09:17, 3830, 707,  68.38,  22.81,   7.23
12/17/2008 03:09:17, 3830, 708,  68.39,  22.83,   7.27
12/17/2008 03:09:17, 3830, 709,  70.82,  23.65,   7.29
12/17/2008 03:10:16, 3830, 706,  70.21,  23.44,   7.28
12/17/2008 03:10:16, 3830, 707,  68.35,  22.79,   7.23
12/17/2008 03:10:16, 3830, 708,  68.40,  22.83,   7.27
12/17/2008 03:10:16, 3830, 709,  70.84,  23.66,   7.29
12/17/2008 03:11:17, 3830, 706,  70.19,  23.44,   7.28
12/17/2008 03:11:17, 3830, 707,  68.36,  22.80,   7.23
12/17/2008 03:11:17, 3830, 708,  68.37,  22.82,   7.27
12/17/2008 03:11:17, 3830, 709,  70.83,  23.65,   7.29
12/17/2008 03:12:17, 3830, 706,  70.20,  23.44,   7.28
12/17/2008 03:12:17, 3830, 707,  68.38,  22.81,   7.23
12/17/2008 03:12:17, 3830, 708,  68.40,  22.83,   7.27
12/17/2008 03:12:17, 3830, 709,  70.84,  23.66,   7.29
12/17/2008 03:13:16, 3830, 706,  70.20,  23.44,   7.28
12/17/2008 03:13:16, 3830, 707,  68.39,  22.81,   7.22
12/17/2008 03:13:16, 3830, 708,  68.37,  22.82,   7.27
12/17/2008 03:13:16, 3830, 709,  70.84,  23.66,   7.29
12/17/2008 03:14:16, 3830, 706,  70.22,  23.45,   7.28
12/17/2008 03:14:16, 3830, 707,  68.37,  22.80,   7.22
12/17/2008 03:14:16, 3830, 708,  68.39,  22.83,   7.27
12/17/2008 03:14:17, 3830, 709,  70.84,  23.66,   7.28
12/17/2008 03:15:17, 3830, 706,  70.19,  23.44,   7.28
12/17/2008 03:15:17, 3830, 707,  68.39,  22.81,   7.22
12/17/2008 03:15:17, 3830, 708,  68.37,  22.82,   7.26
12/17/2008 03:15:17, 3830, 709,  70.83,  23.65,   7.28
12/17/2008 03:16:16, 3830, 706,  70.21,  23.44,   7.28
12/17/2008 03:16:16, 3830, 707,  68.38,  22.80,   7.22
12/17/2008 03:16:16, 3830, 708,  68.39,  22.83,   7.26
12/17/2008 03:16:16, 3830, 709,  70.85,  23.66,   7.28
12/17/2008 03:17:17, 3830, 706,  70.20,  23.44,   7.28
12/17/2008 03:17:17, 3830, 707,  68.41,  22.81,   7.22
12/17/2008 03:17:17, 3830, 708,  68.37,  22.82,   7.26
12/17/2008 03:17:17, 3830, 709,  70.84,  23.66,   7.28
12/17/2008 03:18:17, 3830, 706,  70.21,  23.44,   7.28
12/17/2008 03:18:17, 3830, 707,  68.49,  22.84,   7.22
12/17/2008 03:18:17, 3830, 708,  68.39,  22.83,   7.26
12/17/2008 03:18:17, 3830, 709,  70.86,  23.66,   7.28
12/17/2008 03:19:18, 3830, 706,  70.19,  23.44,   7.28
12/17/2008 03:19:18, 3830, 707,  68.52,  22.85,   7.22
12/17/2008 03:19:18, 3830, 708,  68.37,  22.82,   7.26
12/17/2008 03:19:18, 3830, 709,  70.85,  23.66,   7.28
12/17/2008 03:20:16, 3830, 706,  70.21,  23.44,   7.28
12/17/2008 03:20:16, 3830, 707,  68.48,  22.83,   7.22
12/17/2008 03:20:16, 3830, 708,  68.39,  22.83,   7.26
12/17/2008 03:20:16, 3830, 709,  70.85,  23.66,   7.28
12/17/2008 03:21:16, 3830, 706,  70.20,  23.44,   7.28
12/17/2008 03:21:16, 3830, 707,  68.53,  22.85,   7.22
12/17/2008 03:21:16, 3830, 708,  68.38,  22.82,   7.26
12/17/2008 03:21:17, 3830, 709,  70.84,  23.66,   7.28
12/17/2008 03:22:17, 3830, 706,  70.21,  23.44,   7.28
12/17/2008 03:22:17, 3830, 707,  68.52,  22.85,   7.22
12/17/2008 03:22:17, 3830, 708,  68.39,  22.83,   7.26
12/17/2008 03:22:17, 3830, 709,  70.86,  23.66,   7.28
12/17/2008 03:23:17, 3830, 706,  70.19,  23.43,   7.28
12/17/2008 03:23:17, 3830, 707,  68.52,  22.85,   7.22
12/17/2008 03:23:17, 3830, 708,  68.38,  22.82,   7.26
12/17/2008 03:23:18, 3830, 709,  70.85,  23.66,   7.28
12/17/2008 03:24:16, 3830, 706,  70.21,  23.44,   7.28
12/17/2008 03:24:16, 3830, 707,  68.53,  22.85,   7.22
12/17/2008 03:24:16, 3830, 708,  68.39,  22.83,   7.26
12/17/2008 03:24:16, 3830, 709,  70.86,  23.66,   7.28
12/17/2008 03:25:17, 3830, 706,  70.21,  23.44,   7.28
12/17/2008 03:25:17, 3830, 707,  68.52,  22.85,   7.22
12/17/2008 03:25:17, 3830, 708,  68.38,  22.82,   7.26
12/17/2008 03:25:17, 3830, 709,  70.84,  23.66,   7.28
12/17/2008 03:26:17, 3830, 706,  70.22,  23.45,   7.28
12/17/2008 03:26:17, 3830, 707,  68.54,  22.85,   7.22
12/17/2008 03:26:17, 3830, 708,  68.38,  22.82,   7.26
12/17/2008 03:26:17, 3830, 709,  70.86,  23.66,   7.28
12/17/2008 03:27:16, 3830, 706,  70.19,  23.44,   7.28
12/17/2008 03:27:16, 3830, 707,  68.57,  22.86,   7.22
12/17/2008 03:27:16, 3830, 708,  68.37,  22.82,   7.26
12/17/2008 03:27:16, 3830, 709,  70.86,  23.66,   7.28
12/17/2008 03:28:17, 3830, 706,  70.19,  23.44,   7.27
12/17/2008 03:28:17, 3830, 707,  68.55,  22.86,   7.22
12/17/2008 03:28:17, 3830, 708,  68.39,  22.83,   7.26
12/17/2008 03:28:17, 3830, 709,  70.87,  23.66,   7.28
12/17/2008 03:29:17, 3830, 706,  70.16,  23.43,   7.28
12/17/2008 03:29:17, 3830, 707,  68.53,  22.85,   7.22
12/17/2008 03:29:17, 3830, 708,  68.36,  22.82,   7.26
12/17/2008 03:29:17, 3830, 709,  70.85,  23.66,   7.28
12/17/2008 03:30:16, 3830, 706,  70.18,  23.43,   7.27
12/17/2008 03:30:16, 3830, 707,  68.50,  22.84,   7.22
12/17/2008 03:30:16, 3830, 708,  68.38,  22.82,   7.26
12/17/2008 03:30:16, 3830, 709,  70.86,  23.66,   7.28
12/17/2008 03:31:16, 3830, 706,  70.17,  23.43,   7.27
12/17/2008 03:31:17, 3830, 707,  68.49,  22.84,   7.22
12/17/2008 03:31:17, 3830, 708,  68.36,  22.82,   7.26
12/17/2008 03:31:17, 3830, 709,  70.85,  23.66,   7.28
12/17/2008 03:32:17, 3830, 706,  70.20,  23.44,   7.27
12/17/2008 03:32:17, 3830, 707,  68.48,  22.83,   7.22
12/17/2008 03:32:17, 3830, 708,  68.38,  22.82,   7.26
12/17/2008 03:32:17, 3830, 709,  70.86,  23.66,   7.28
12/17/2008 03:33:17, 3830, 706,  70.17,  23.43,   7.27
12/17/2008 03:33:17, 3830, 707,  68.46,  22.83,   7.22
12/17/2008 03:33:17, 3830, 708,  68.36,  22.81,   7.26
12/17/2008 03:33:17, 3830, 709,  70.85,  23.66,   7.28
12/17/2008 03:34:16, 3830, 706,  70.20,  23.44,   7.27
12/17/2008 03:34:16, 3830, 707,  68.46,  22.83,   7.22
12/17/2008 03:34:16, 3830, 708,  68.37,  22.82,   7.26
12/17/2008 03:34:16, 3830, 709,  70.87,  23.66,   7.28
12/17/2008 03:35:17, 3830, 706,  70.20,  23.44,   7.27
12/17/2008 03:35:17, 3830, 707,  68.44,  22.82,   7.22
12/17/2008 03:35:17, 3830, 708,  68.36,  22.81,   7.26
12/17/2008 03:35:17, 3830, 709,  70.86,  23.66,   7.28
12/17/2008 03:36:17, 3830, 706,  70.21,  23.44,   7.27
12/17/2008 03:36:17, 3830, 707,  68.40,  22.81,   7.22
12/17/2008 03:36:17, 3830, 708,  68.38,  22.82,   7.26
12/17/2008 03:36:17, 3830, 709,  70.87,  23.66,   7.28
12/17/2008 03:37:16, 3830, 706,  70.17,  23.43,   7.27
12/17/2008 03:37:16, 3830, 707,  68.40,  22.81,   7.22
12/17/2008 03:37:16, 3830, 708,  68.36,  22.82,   7.26
12/17/2008 03:37:16, 3830, 709,  70.87,  23.66,   7.28
12/17/2008 03:38:17, 3830, 706,  70.18,  23.43,   7.27
12/17/2008 03:38:17, 3830, 707,  68.36,  22.79,   7.22
12/17/2008 03:38:17, 3830, 708,  68.38,  22.82,   7.26
12/17/2008 03:38:17, 3830, 709,  70.87,  23.66,   7.28
12/17/2008 03:39:17, 3830, 706,  70.19,  23.43,   7.27
12/17/2008 03:39:17, 3830, 707,  68.35,  22.79,   7.22
12/17/2008 03:39:17, 3830, 708,  68.36,  22.81,   7.26
12/17/2008 03:39:17, 3830, 709,  70.87,  23.66,   7.28
12/17/2008 03:40:16, 3830, 706,  70.20,  23.44,   7.27
12/17/2008 03:40:16, 3830, 707,  68.33,  22.78,   7.22
12/17/2008 03:40:16, 3830, 708,  68.37,  22.82,   7.26
12/17/2008 03:40:16, 3830, 709,  70.88,  23.67,   7.28
12/17/2008 03:41:17, 3830, 706,  70.17,  23.43,   7.27
12/17/2008 03:41:17, 3830, 707,  68.31,  22.78,   7.22
12/17/2008 03:41:17, 3830, 708,  68.35,  22.81,   7.26
12/17/2008 03:41:17, 3830, 709,  70.86,  23.66,   7.28
12/17/2008 03:42:16, 3830, 706,  70.17,  23.43,   7.27
12/17/2008 03:42:16, 3830, 707,  68.32,  22.78,   7.22
12/17/2008 03:42:16, 3830, 708,  68.37,  22.82,   7.26
12/17/2008 03:42:16, 3830, 709,  70.87,  23.66,   7.28
12/17/2008 03:43:17, 3830, 706,  70.16,  23.42,   7.27
12/17/2008 03:43:17, 3830, 707,  68.32,  22.78,   7.22
12/17/2008 03:43:17, 3830, 708,  68.35,  22.81,   7.26
12/17/2008 03:43:17, 3830, 709,  70.86,  23.66,   7.28
12/17/2008 03:44:17, 3830, 706,  70.17,  23.43,   7.27
12/17/2008 03:44:17, 3830, 707,  68.35,  22.79,   7.22
12/17/2008 03:44:17, 3830, 708,  68.36,  22.82,   7.26
12/17/2008 03:44:17, 3830, 709,  70.88,  23.67,   7.28
12/17/2008 03:45:17, 3830, 706,  70.16,  23.42,   7.27
12/17/2008 03:45:18, 3830, 707,  68.35,  22.79,   7.22
12/17/2008 03:45:18, 3830, 708,  68.35,  22.81,   7.26
12/17/2008 03:45:18, 3830, 709,  70.86,  23.66,   7.28
12/17/2008 03:46:16, 3830, 706,  70.18,  23.43,   7.27
12/17/2008 03:46:16, 3830, 707,  68.39,  22.80,   7.22
12/17/2008 03:46:16, 3830, 708,  68.36,  22.82,   7.26
12/17/2008 03:46:16, 3830, 709,  70.88,  23.67,   7.28
12/17/2008 03:47:16, 3830, 706,  70.19,  23.44,   7.28
12/17/2008 03:47:16, 3830, 707,  68.38,  22.80,   7.22
12/17/2008 03:47:16, 3830, 708,  68.35,  22.81,   7.26
12/17/2008 03:47:16, 3830, 709,  70.86,  23.66,   7.28
12/17/2008 03:48:17, 3830, 706,  70.20,  23.44,   7.28
12/17/2008 03:48:17, 3830, 707,  68.37,  22.80,   7.22
12/17/2008 03:48:17, 3830, 708,  68.37,  22.82,   7.26
12/17/2008 03:48:17, 3830, 709,  70.88,  23.67,   7.28
12/17/2008 03:49:17, 3830, 706,  70.18,  23.43,   7.28
12/17/2008 03:49:17, 3830, 707,  68.39,  22.80,   7.22
12/17/2008 03:49:17, 3830, 708,  68.35,  22.81,   7.26
12/17/2008 03:49:17, 3830, 709,  70.87,  23.67,   7.28
12/17/2008 03:50:16, 3830, 706,  70.19,  23.44,   7.28
12/17/2008 03:50:16, 3830, 707,  68.37,  22.80,   7.22
12/17/2008 03:50:16, 3830, 708,  68.36,  22.82,   7.26
12/17/2008 03:50:16, 3830, 709,  70.87,  23.66,   7.28
12/17/2008 03:51:17, 3830, 706,  70.18,  23.43,   7.28
12/17/2008 03:51:17, 3830, 707,  68.37,  22.80,   7.22
12/17/2008 03:51:17, 3830, 708,  68.34,  22.81,   7.26
12/17/2008 03:51:17, 3830, 709,  70.87,  23.66,   7.28
12/17/2008 03:52:17, 3830, 706,  70.19,  23.44,   7.28
12/17/2008 03:52:17, 3830, 707,  68.37,  22.80,   7.22
12/17/2008 03:52:17, 3830, 708,  68.36,  22.82,   7.26
12/17/2008 03:52:17, 3830, 709,  70.87,  23.66,   7.28
12/17/2008 03:53:16, 3830, 706,  70.14,  23.42,   7.28
12/17/2008 03:53:16, 3830, 707,  68.37,  22.80,   7.22
12/17/2008 03:53:16, 3830, 708,  68.33,  22.81,   7.26
12/17/2008 03:53:16, 3830, 709,  70.86,  23.66,   7.28
12/17/2008 03:54:16, 3830, 706,  70.17,  23.43,   7.28
12/17/2008 03:54:16, 3830, 707,  68.40,  22.81,   7.22
12/17/2008 03:54:17, 3830, 708,  68.36,  22.82,   7.26
12/17/2008 03:54:17, 3830, 709,  70.88,  23.67,   7.28
12/17/2008 03:55:17, 3830, 706,  70.16,  23.43,   7.28
12/17/2008 03:55:17, 3830, 707,  68.42,  22.82,   7.22
12/17/2008 03:55:17, 3830, 708,  68.34,  22.81,   7.26
12/17/2008 03:55:17, 3830, 709,  70.86,  23.66,   7.28
12/17/2008 03:56:16, 3830, 706,  70.19,  23.44,   7.28
12/17/2008 03:56:16, 3830, 707,  68.38,  22.80,   7.22
12/17/2008 03:56:16, 3830, 708,  68.35,  22.81,   7.26
12/17/2008 03:56:16, 3830, 709,  70.87,  23.67,   7.28
12/17/2008 03:57:17, 3830, 706,  70.16,  23.43,   7.28
12/17/2008 03:57:17, 3830, 707,  68.35,  22.79,   7.22
12/17/2008 03:57:17, 3830, 708,  68.34,  22.81,   7.26
12/17/2008 03:57:17, 3830, 709,  70.87,  23.66,   7.28
12/17/2008 03:58:17, 3830, 706,  70.18,  23.43,   7.28
12/17/2008 03:58:17, 3830, 707,  68.35,  22.79,   7.22
12/17/2008 03:58:17, 3830, 708,  68.35,  22.81,   7.26
12/17/2008 03:58:17, 3830, 709,  70.88,  23.67,   7.28
12/17/2008 03:59:18, 3830, 706,  70.14,  23.42,   7.28
12/17/2008 03:59:18, 3830, 707,  68.34,  22.79,   7.22
12/17/2008 03:59:18, 3830, 708,  68.33,  22.81,   7.26
12/17/2008 03:59:18, 3830, 709,  70.87,  23.67,   7.28
12/17/2008 04:00:16, 3830, 706,  70.17,  23.43,   7.28
12/17/2008 04:00:16, 3830, 707,  68.32,  22.78,   7.22
12/17/2008 04:00:16, 3830, 708,  68.35,  22.81,   7.26
12/17/2008 04:00:16, 3830, 709,  70.88,  23.67,   7.28
12/17/2008 04:01:16, 3830, 706,  70.15,  23.42,   7.28
12/17/2008 04:01:17, 3830, 707,  68.31,  22.78,   7.22
12/17/2008 04:01:17, 3830, 708,  68.32,  22.81,   7.26
12/17/2008 04:01:17, 3830, 709,  70.87,  23.67,   7.28
12/17/2008 04:02:17, 3830, 706,  70.18,  23.43,   7.28
12/17/2008 04:02:17, 3830, 707,  68.31,  22.78,   7.22
12/17/2008 04:02:17, 3830, 708,  68.35,  22.81,   7.27
12/17/2008 04:02:17, 3830, 709,  70.88,  23.67,   7.28
12/17/2008 04:03:17, 3830, 706,  70.15,  23.42,   7.28
12/17/2008 04:03:17, 3830, 707,  68.33,  22.79,   7.22
12/17/2008 04:03:17, 3830, 708,  68.32,  22.81,   7.27
12/17/2008 04:03:18, 3830, 709,  70.87,  23.67,   7.28
12/17/2008 04:04:16, 3830, 706,  70.18,  23.43,   7.28
12/17/2008 04:04:16, 3830, 707,  68.34,  22.79,   7.22
12/17/2008 04:04:16, 3830, 708,  68.34,  22.81,   7.27
12/17/2008 04:04:16, 3830, 709,  70.89,  23.67,   7.29
12/17/2008 04:05:17, 3830, 706,  70.15,  23.42,   7.28
12/17/2008 04:05:17, 3830, 707,  68.37,  22.80,   7.22
12/17/2008 04:05:17, 3830, 708,  68.32,  22.81,   7.27
12/17/2008 04:05:17, 3830, 709,  70.88,  23.67,   7.29
12/17/2008 04:06:17, 3830, 706,  70.17,  23.43,   7.28
12/17/2008 04:06:17, 3830, 707,  68.39,  22.81,   7.22
12/17/2008 04:06:17, 3830, 708,  68.34,  22.81,   7.27
12/17/2008 04:06:17, 3830, 709,  70.89,  23.67,   7.29
12/17/2008 04:07:18, 3830, 706,  70.15,  23.43,   7.28
12/17/2008 04:07:18, 3830, 707,  68.38,  22.80,   7.22
12/17/2008 04:07:18, 3830, 708,  68.31,  22.80,   7.27
12/17/2008 04:07:18, 3830, 709,  70.88,  23.67,   7.29
12/17/2008 04:08:16, 3830, 706,  70.17,  23.43,   7.28
12/17/2008 04:08:16, 3830, 707,  68.36,  22.80,   7.22
12/17/2008 04:08:16, 3830, 708,  68.34,  22.81,   7.27
12/17/2008 04:08:16, 3830, 709,  70.89,  23.67,   7.29
12/17/2008 04:09:16, 3830, 706,  70.16,  23.43,   7.28
12/17/2008 04:09:16, 3830, 707,  68.34,  22.79,   7.23
12/17/2008 04:09:16, 3830, 708,  68.31,  22.80,   7.27
12/17/2008 04:09:17, 3830, 709,  70.88,  23.67,   7.29
12/17/2008 04:10:17, 3830, 706,  70.18,  23.44,   7.28
12/17/2008 04:10:17, 3830, 707,  68.33,  22.79,   7.23
12/17/2008 04:10:17, 3830, 708,  68.32,  22.81,   7.27
12/17/2008 04:10:17, 3830, 709,  70.89,  23.67,   7.29
12/17/2008 04:11:17, 3830, 706,  70.18,  23.44,   7.28
12/17/2008 04:11:17, 3830, 707,  68.33,  22.79,   7.23
12/17/2008 04:11:17, 3830, 708,  68.31,  22.80,   7.27
12/17/2008 04:11:17, 3830, 709,  70.88,  23.67,   7.29
12/17/2008 04:12:16, 3830, 706,  70.21,  23.44,   7.28
12/17/2008 04:12:16, 3830, 707,  68.33,  22.79,   7.23
12/17/2008 04:12:16, 3830, 708,  68.33,  22.81,   7.27
12/17/2008 04:12:16, 3830, 709,  70.89,  23.68,   7.29
12/17/2008 04:13:17, 3830, 706,  70.17,  23.43,   7.28
12/17/2008 04:13:17, 3830, 707,  68.33,  22.79,   7.23
12/17/2008 04:13:17, 3830, 708,  68.31,  22.80,   7.27
12/17/2008 04:13:17, 3830, 709,  70.88,  23.67,   7.29
12/17/2008 04:14:17, 3830, 706,  70.18,  23.44,   7.28
12/17/2008 04:14:17, 3830, 707,  68.33,  22.79,   7.23
12/17/2008 04:14:17, 3830, 708,  68.33,  22.81,   7.27
12/17/2008 04:14:17, 3830, 709,  70.89,  23.68,   7.29
12/17/2008 04:15:17, 3830, 706,  70.18,  23.44,   7.29
12/17/2008 04:15:17, 3830, 707,  68.37,  22.80,   7.23
12/17/2008 04:15:17, 3830, 708,  68.30,  22.80,   7.27
12/17/2008 04:15:18, 3830, 709,  70.88,  23.67,   7.29
12/17/2008 04:16:16, 3830, 706,  70.21,  23.45,   7.29
12/17/2008 04:16:16, 3830, 707,  68.37,  22.80,   7.23
12/17/2008 04:16:16, 3830, 708,  68.32,  22.81,   7.27
12/17/2008 04:16:16, 3830, 709,  70.89,  23.68,   7.29
12/17/2008 04:17:17, 3830, 706,  70.18,  23.44,   7.29
12/17/2008 04:17:17, 3830, 707,  68.37,  22.80,   7.23
12/17/2008 04:17:17, 3830, 708,  68.30,  22.80,   7.27
12/17/2008 04:17:17, 3830, 709,  70.88,  23.67,   7.29
12/17/2008 04:18:17, 3830, 706,  70.19,  23.44,   7.29
12/17/2008 04:18:17, 3830, 707,  68.38,  22.81,   7.23
12/17/2008 04:18:17, 3830, 708,  68.33,  22.81,   7.27
12/17/2008 04:18:17, 3830, 709,  70.90,  23.68,   7.29
12/17/2008 04:19:18, 3830, 706,  70.16,  23.43,   7.29
12/17/2008 04:19:18, 3830, 707,  68.39,  22.81,   7.23
12/17/2008 04:19:18, 3830, 708,  68.30,  22.80,   7.27
12/17/2008 04:19:18, 3830, 709,  70.88,  23.67,   7.29
12/17/2008 04:20:16, 3830, 706,  70.18,  23.44,   7.29
12/17/2008 04:20:16, 3830, 707,  68.35,  22.80,   7.23
12/17/2008 04:20:16, 3830, 708,  68.31,  22.81,   7.27
12/17/2008 04:20:16, 3830, 709,  70.90,  23.68,   7.29
12/17/2008 04:21:17, 3830, 706,  70.16,  23.43,   7.29
12/17/2008 04:21:17, 3830, 707,  68.35,  22.80,   7.23
12/17/2008 04:21:17, 3830, 708,  68.29,  22.80,   7.27
12/17/2008 04:21:17, 3830, 709,  70.88,  23.68,   7.29
12/17/2008 04:22:17, 3830, 706,  70.18,  23.44,   7.29
12/17/2008 04:22:17, 3830, 707,  68.33,  22.79,   7.23
12/17/2008 04:22:17, 3830, 708,  68.32,  22.81,   7.27
12/17/2008 04:22:17, 3830, 709,  70.89,  23.68,   7.29
12/17/2008 04:23:16, 3830, 706,  70.17,  23.44,   7.29
12/17/2008 04:23:16, 3830, 707,  68.33,  22.79,   7.23
12/17/2008 04:23:16, 3830, 708,  68.29,  22.80,   7.27
12/17/2008 04:23:16, 3830, 709,  70.89,  23.68,   7.29
12/17/2008 04:24:16, 3830, 706,  70.20,  23.44,   7.29
12/17/2008 04:24:16, 3830, 707,  68.31,  22.78,   7.23
12/17/2008 04:24:16, 3830, 708,  68.32,  22.81,   7.27
12/17/2008 04:24:17, 3830, 709,  70.90,  23.68,   7.29
12/17/2008 04:25:17, 3830, 706,  70.18,  23.44,   7.29
12/17/2008 04:25:17, 3830, 707,  68.30,  22.78,   7.23
12/17/2008 04:25:17, 3830, 708,  68.29,  22.80,   7.27
12/17/2008 04:25:17, 3830, 709,  70.89,  23.68,   7.29
12/17/2008 04:26:16, 3830, 706,  70.20,  23.45,   7.29
12/17/2008 04:26:16, 3830, 707,  68.29,  22.78,   7.23
12/17/2008 04:26:16, 3830, 708,  68.31,  22.81,   7.27
12/17/2008 04:26:16, 3830, 709,  70.90,  23.68,   7.29
12/17/2008 04:27:17, 3830, 706,  70.18,  23.44,   7.29
12/17/2008 04:27:17, 3830, 707,  68.29,  22.78,   7.23
12/17/2008 04:27:17, 3830, 708,  68.30,  22.80,   7.27
12/17/2008 04:27:17, 3830, 709,  70.89,  23.68,   7.29
12/17/2008 04:28:17, 3830, 706,  70.20,  23.45,   7.29
12/17/2008 04:28:17, 3830, 707,  68.28,  22.77,   7.23
12/17/2008 04:28:17, 3830, 708,  68.32,  22.81,   7.27
12/17/2008 04:28:17, 3830, 709,  70.90,  23.68,   7.29
12/17/2008 04:29:18, 3830, 706,  70.19,  23.44,   7.29
12/17/2008 04:29:18, 3830, 707,  68.29,  22.78,   7.23
12/17/2008 04:29:18, 3830, 708,  68.29,  22.80,   7.27
12/17/2008 04:29:18, 3830, 709,  70.89,  23.68,   7.29
12/17/2008 04:30:16, 3830, 706,  70.19,  23.44,   7.29
12/17/2008 04:30:16, 3830, 707,  68.28,  22.78,   7.23
12/17/2008 04:30:16, 3830, 708,  68.31,  22.81,   7.28
12/17/2008 04:30:16, 3830, 709,  70.91,  23.69,   7.29
12/17/2008 04:31:16, 3830, 706,  70.19,  23.44,   7.29
12/17/2008 04:31:16, 3830, 707,  68.29,  22.78,   7.23
12/17/2008 04:31:16, 3830, 708,  68.29,  22.80,   7.28
12/17/2008 04:31:17, 3830, 709,  70.89,  23.68,   7.30
12/17/2008 04:32:17, 3830, 706,  70.21,  23.45,   7.29
12/17/2008 04:32:17, 3830, 707,  68.29,  22.78,   7.23
12/17/2008 04:32:17, 3830, 708,  68.31,  22.81,   7.28
12/17/2008 04:32:17, 3830, 709,  70.90,  23.68,   7.30
12/17/2008 04:33:17, 3830, 706,  70.18,  23.44,   7.29
12/17/2008 04:33:17, 3830, 707,  68.27,  22.77,   7.23
12/17/2008 04:33:17, 3830, 708,  68.30,  22.80,   7.28
12/17/2008 04:33:18, 3830, 709,  70.89,  23.68,   7.30
12/17/2008 04:34:16, 3830, 706,  70.21,  23.45,   7.29
12/17/2008 04:34:16, 3830, 707,  68.22,  22.76,   7.23
12/17/2008 04:34:16, 3830, 708,  68.31,  22.81,   7.28
12/17/2008 04:34:16, 3830, 709,  70.91,  23.69,   7.30
12/17/2008 04:35:16, 3830, 706,  70.19,  23.44,   7.29
12/17/2008 04:35:16, 3830, 707,  68.25,  22.77,   7.23
12/17/2008 04:35:16, 3830, 708,  68.29,  22.80,   7.28
12/17/2008 04:35:17, 3830, 709,  70.89,  23.68,   7.30
12/17/2008 04:36:17, 3830, 706,  70.21,  23.45,   7.30
12/17/2008 04:36:17, 3830, 707,  68.26,  22.77,   7.24
12/17/2008 04:36:17, 3830, 708,  68.31,  22.81,   7.28
12/17/2008 04:36:17, 3830, 709,  70.91,  23.69,   7.30
12/17/2008 04:37:17, 3830, 706,  70.17,  23.44,   7.30
12/17/2008 04:37:17, 3830, 707,  68.28,  22.78,   7.24
12/17/2008 04:37:17, 3830, 708,  68.29,  22.80,   7.28
12/17/2008 04:37:17, 3830, 709,  70.89,  23.68,   7.30
12/17/2008 04:38:16, 3830, 706,  70.20,  23.45,   7.30
12/17/2008 04:38:16, 3830, 707,  68.23,  22.76,   7.24
12/17/2008 04:38:16, 3830, 708,  68.30,  22.81,   7.28
12/17/2008 04:38:16, 3830, 709,  70.90,  23.69,   7.30
12/17/2008 04:39:17, 3830, 706,  70.18,  23.44,   7.30
12/17/2008 04:39:17, 3830, 707,  67.75,  22.60,   7.24
12/17/2008 04:39:17, 3830, 708,  68.28,  22.80,   7.29
12/17/2008 04:39:17, 3830, 709,  70.89,  23.68,   7.30
12/17/2008 04:40:17, 3830, 706,  70.21,  23.46,   7.30
12/17/2008 04:40:17, 3830, 707,  67.78,  22.61,   7.24
12/17/2008 04:40:17, 3830, 708,  68.30,  22.81,   7.29
12/17/2008 04:40:17, 3830, 709,  70.90,  23.69,   7.30
12/17/2008 04:41:18, 3830, 706,  70.20,  23.45,   7.30
12/17/2008 04:41:18, 3830, 707,  67.91,  22.66,   7.24
12/17/2008 04:41:18, 3830, 708,  68.28,  22.80,   7.29
12/17/2008 04:41:18, 3830, 709,  70.90,  23.69,   7.31
12/17/2008 04:42:16, 3830, 706,  70.23,  23.46,   7.30
12/17/2008 04:42:16, 3830, 707,  68.04,  22.70,   7.24
12/17/2008 04:42:16, 3830, 708,  68.30,  22.81,   7.29
12/17/2008 04:42:16, 3830, 709,  70.90,  23.69,   7.31
12/17/2008 04:43:16, 3830, 706,  70.20,  23.45,   7.31
12/17/2008 04:43:17, 3830, 707,  68.12,  22.73,   7.25
12/17/2008 04:43:17, 3830, 708,  68.26,  22.80,   7.29
12/17/2008 04:43:17, 3830, 709,  70.90,  23.69,   7.31
12/17/2008 04:44:17, 3830, 706,  70.22,  23.46,   7.31
12/17/2008 04:44:17, 3830, 707,  68.17,  22.74,   7.25
12/17/2008 04:44:17, 3830, 708,  68.28,  22.81,   7.29
12/17/2008 04:44:17, 3830, 709,  70.90,  23.69,   7.31
12/17/2008 04:45:17, 3830, 706,  70.18,  23.45,   7.31
12/17/2008 04:45:17, 3830, 707,  68.17,  22.74,   7.25
12/17/2008 04:45:17, 3830, 708,  68.27,  22.80,   7.29
12/17/2008 04:45:17, 3830, 709,  70.89,  23.69,   7.31
12/17/2008 04:46:16, 3830, 706,  70.21,  23.46,   7.31
12/17/2008 04:46:16, 3830, 707,  68.16,  22.74,   7.25
12/17/2008 04:46:16, 3830, 708,  68.28,  22.81,   7.29
12/17/2008 04:46:16, 3830, 709,  70.91,  23.69,   7.31
12/17/2008 04:47:17, 3830, 706,  70.18,  23.45,   7.31
12/17/2008 04:47:17, 3830, 707,  68.18,  22.75,   7.25
12/17/2008 04:47:17, 3830, 708,  68.27,  22.80,   7.29
12/17/2008 04:47:17, 3830, 709,  70.89,  23.69,   7.31
12/17/2008 04:48:17, 3830, 706,  70.22,  23.46,   7.31
12/17/2008 04:48:17, 3830, 707,  68.18,  22.75,   7.25
12/17/2008 04:48:17, 3830, 708,  68.27,  22.80,   7.30
12/17/2008 04:48:17, 3830, 709,  70.90,  23.69,   7.31
12/17/2008 04:49:18, 3830, 706,  70.19,  23.45,   7.31
12/17/2008 04:49:18, 3830, 707,  68.20,  22.76,   7.25
12/17/2008 04:49:18, 3830, 708,  68.26,  22.80,   7.30
12/17/2008 04:49:18, 3830, 709,  70.89,  23.69,   7.31
12/17/2008 04:50:16, 3830, 706,  70.22,  23.46,   7.31
12/17/2008 04:50:16, 3830, 707,  68.19,  22.75,   7.25
12/17/2008 04:50:16, 3830, 708,  68.27,  22.81,   7.30
12/17/2008 04:50:16, 3830, 709,  70.91,  23.70,   7.32
12/17/2008 04:51:16, 3830, 706,  70.20,  23.46,   7.31
12/17/2008 04:51:17, 3830, 707,  68.22,  22.77,   7.25
12/17/2008 04:51:17, 3830, 708,  68.25,  22.80,   7.30
12/17/2008 04:51:17, 3830, 709,  70.90,  23.69,   7.32
12/17/2008 04:52:17, 3830, 706,  70.22,  23.46,   7.31
12/17/2008 04:52:17, 3830, 707,  68.23,  22.77,   7.25
12/17/2008 04:52:17, 3830, 708,  68.27,  22.80,   7.30
12/17/2008 04:52:17, 3830, 709,  70.91,  23.70,   7.32
12/17/2008 04:53:16, 3830, 706,  70.21,  23.46,   7.31
12/17/2008 04:53:16, 3830, 707,  68.25,  22.78,   7.25
12/17/2008 04:53:16, 3830, 708,  68.25,  22.80,   7.30
12/17/2008 04:53:17, 3830, 709,  70.89,  23.69,   7.32
12/17/2008 04:54:17, 3830, 706,  70.21,  23.46,   7.31
12/17/2008 04:54:17, 3830, 707,  68.24,  22.77,   7.25
12/17/2008 04:54:17, 3830, 708,  68.28,  22.81,   7.30
12/17/2008 04:54:17, 3830, 709,  70.91,  23.70,   7.32
12/17/2008 04:55:17, 3830, 706,  70.20,  23.46,   7.31
12/17/2008 04:55:17, 3830, 707,  68.26,  22.78,   7.25
12/17/2008 04:55:17, 3830, 708,  68.26,  22.80,   7.30
12/17/2008 04:55:17, 3830, 709,  70.91,  23.70,   7.32
12/17/2008 04:56:16, 3830, 706,  70.21,  23.46,   7.31
12/17/2008 04:56:16, 3830, 707,  68.27,  22.78,   7.25
12/17/2008 04:56:16, 3830, 708,  68.28,  22.81,   7.30
12/17/2008 04:56:16, 3830, 709,  70.91,  23.70,   7.32
12/17/2008 04:57:17, 3830, 706,  70.18,  23.45,   7.31
12/17/2008 04:57:17, 3830, 707,  68.28,  22.78,   7.25
12/17/2008 04:57:17, 3830, 708,  68.26,  22.80,   7.30
12/17/2008 04:57:17, 3830, 709,  70.90,  23.70,   7.32
12/17/2008 04:58:17, 3830, 706,  70.21,  23.46,   7.31
12/17/2008 04:58:17, 3830, 707,  68.27,  22.78,   7.25
12/17/2008 04:58:17, 3830, 708,  68.28,  22.81,   7.30
12/17/2008 04:58:17, 3830, 709,  70.92,  23.70,   7.32
12/17/2008 04:59:17, 3830, 706,  70.19,  23.45,   7.31
12/17/2008 04:59:17, 3830, 707,  68.27,  22.78,   7.25
12/17/2008 04:59:17, 3830, 708,  68.25,  22.80,   7.30
12/17/2008 04:59:18, 3830, 709,  70.91,  23.70,   7.32
12/17/2008 05:00:16, 3830, 706,  70.22,  23.46,   7.31
12/17/2008 05:00:16, 3830, 707,  68.24,  22.77,   7.25
12/17/2008 05:00:16, 3830, 708,  68.27,  22.80,   7.30
12/17/2008 05:00:16, 3830, 709,  70.91,  23.70,   7.32
12/17/2008 05:01:17, 3830, 706,  70.18,  23.45,   7.31
12/17/2008 05:01:17, 3830, 707,  68.23,  22.77,   7.25
12/17/2008 05:01:17, 3830, 708,  68.25,  22.80,   7.30
12/17/2008 05:01:17, 3830, 709,  70.91,  23.70,   7.32
12/17/2008 05:02:17, 3830, 706,  70.20,  23.46,   7.31
12/17/2008 05:02:17, 3830, 707,  68.22,  22.76,   7.25
12/17/2008 05:02:17, 3830, 708,  68.28,  22.81,   7.30
12/17/2008 05:02:17, 3830, 709,  70.92,  23.70,   7.31
12/17/2008 05:03:18, 3830, 706,  70.19,  23.45,   7.31
12/17/2008 05:03:18, 3830, 707,  68.20,  22.76,   7.25
12/17/2008 05:03:18, 3830, 708,  68.25,  22.80,   7.29
12/17/2008 05:03:18, 3830, 709,  70.91,  23.70,   7.31
12/17/2008 05:04:16, 3830, 706,  70.21,  23.46,   7.31
12/17/2008 05:04:16, 3830, 707,  68.23,  22.77,   7.25
12/17/2008 05:04:16, 3830, 708,  68.28,  22.81,   7.29
12/17/2008 05:04:16, 3830, 709,  70.93,  23.70,   7.31
12/17/2008 05:05:17, 3830, 706,  70.20,  23.46,   7.31
12/17/2008 05:05:17, 3830, 707,  68.24,  22.77,   7.25
12/17/2008 05:05:17, 3830, 708,  68.26,  22.80,   7.29
12/17/2008 05:05:17, 3830, 709,  70.92,  23.70,   7.31
12/17/2008 05:06:17, 3830, 706,  70.21,  23.46,   7.31
12/17/2008 05:06:17, 3830, 707,  68.22,  22.76,   7.25
12/17/2008 05:06:17, 3830, 708,  68.29,  22.81,   7.29
12/17/2008 05:06:17, 3830, 709,  70.94,  23.70,   7.31
12/17/2008 05:07:17, 3830, 706,  70.18,  23.45,   7.31
12/17/2008 05:07:17, 3830, 707,  68.22,  22.76,   7.25
12/17/2008 05:07:17, 3830, 708,  68.26,  22.80,   7.29
12/17/2008 05:07:18, 3830, 709,  70.92,  23.70,   7.31
12/17/2008 05:08:16, 3830, 706,  70.21,  23.46,   7.31
12/17/2008 05:08:16, 3830, 707,  68.21,  22.76,   7.25
12/17/2008 05:08:16, 3830, 708,  68.28,  22.81,   7.29
12/17/2008 05:08:16, 3830, 709,  70.93,  23.70,   7.31
12/17/2008 05:09:17, 3830, 706,  70.21,  23.46,   7.31
12/17/2008 05:09:17, 3830, 707,  68.23,  22.76,   7.25
12/17/2008 05:09:17, 3830, 708,  68.26,  22.80,   7.29
12/17/2008 05:09:17, 3830, 709,  70.93,  23.70,   7.31
12/17/2008 05:10:17, 3830, 706,  70.24,  23.47,   7.31
12/17/2008 05:10:17, 3830, 707,  68.29,  22.79,   7.25
12/17/2008 05:10:17, 3830, 708,  68.28,  22.81,   7.29
12/17/2008 05:10:17, 3830, 709,  70.94,  23.70,   7.31
12/17/2008 05:11:18, 3830, 706,  70.20,  23.46,   7.31
12/17/2008 05:11:18, 3830, 707,  68.30,  22.79,   7.25
12/17/2008 05:11:18, 3830, 708,  68.26,  22.80,   7.29
12/17/2008 05:11:18, 3830, 709,  70.93,  23.70,   7.31
12/17/2008 05:12:16, 3830, 706,  70.25,  23.47,   7.31
12/17/2008 05:12:16, 3830, 707,  68.30,  22.79,   7.25
12/17/2008 05:12:16, 3830, 708,  68.28,  22.81,   7.29
12/17/2008 05:12:16, 3830, 709,  70.94,  23.70,   7.31
12/17/2008 05:13:16, 3830, 706,  70.22,  23.46,   7.31
12/17/2008 05:13:17, 3830, 707,  68.27,  22.78,   7.25
12/17/2008 05:13:17, 3830, 708,  68.26,  22.80,   7.29
12/17/2008 05:13:17, 3830, 709,  70.94,  23.71,   7.31
12/17/2008 05:14:17, 3830, 706,  70.24,  23.47,   7.31
12/17/2008 05:14:17, 3830, 707,  68.24,  22.77,   7.25
12/17/2008 05:14:17, 3830, 708,  68.28,  22.81,   7.29
12/17/2008 05:14:17, 3830, 709,  70.95,  23.71,   7.31
12/17/2008 05:15:17, 3830, 706,  70.22,  23.46,   7.31
12/17/2008 05:15:17, 3830, 707,  68.25,  22.77,   7.25
12/17/2008 05:15:17, 3830, 708,  68.26,  22.80,   7.29
12/17/2008 05:15:18, 3830, 709,  70.94,  23.70,   7.31
12/17/2008 05:16:16, 3830, 706,  70.25,  23.47,   7.31
12/17/2008 05:16:16, 3830, 707,  68.26,  22.78,   7.25
12/17/2008 05:16:16, 3830, 708,  68.29,  22.81,   7.29
12/17/2008 05:16:16, 3830, 709,  70.95,  23.71,   7.31
12/17/2008 05:17:17, 3830, 706,  70.24,  23.47,   7.31
12/17/2008 05:17:17, 3830, 707,  68.24,  22.77,   7.25
12/17/2008 05:17:17, 3830, 708,  68.26,  22.80,   7.30
12/17/2008 05:17:17, 3830, 709,  70.94,  23.71,   7.32
12/17/2008 05:18:17, 3830, 706,  70.26,  23.48,   7.31
12/17/2008 05:18:17, 3830, 707,  68.27,  22.78,   7.25
12/17/2008 05:18:17, 3830, 708,  68.27,  22.81,   7.30
12/17/2008 05:18:17, 3830, 709,  70.95,  23.71,   7.32
12/17/2008 05:19:18, 3830, 706,  70.22,  23.47,   7.31
12/17/2008 05:19:18, 3830, 707,  68.29,  22.79,   7.25
12/17/2008 05:19:18, 3830, 708,  68.26,  22.80,   7.30
12/17/2008 05:19:18, 3830, 709,  70.94,  23.71,   7.32
12/17/2008 05:20:16, 3830, 706,  70.24,  23.47,   7.31
12/17/2008 05:20:16, 3830, 707,  68.29,  22.79,   7.25
12/17/2008 05:20:16, 3830, 708,  68.26,  22.80,   7.30
12/17/2008 05:20:16, 3830, 709,  70.95,  23.71,   7.32
12/17/2008 05:21:16, 3830, 706,  70.22,  23.47,   7.32
12/17/2008 05:21:17, 3830, 707,  68.28,  22.79,   7.26
12/17/2008 05:21:17, 3830, 708,  68.25,  22.80,   7.30
12/17/2008 05:21:17, 3830, 709,  70.93,  23.71,   7.32
12/17/2008 05:22:17, 3830, 706,  70.25,  23.48,   7.32
12/17/2008 05:22:17, 3830, 707,  68.24,  22.77,   7.26
12/17/2008 05:22:17, 3830, 708,  68.26,  22.80,   7.30
12/17/2008 05:22:17, 3830, 709,  70.94,  23.71,   7.32
12/17/2008 05:23:16, 3830, 706,  70.23,  23.47,   7.32
12/17/2008 05:23:16, 3830, 707,  68.22,  22.77,   7.26
12/17/2008 05:23:16, 3830, 708,  68.23,  22.80,   7.31
12/17/2008 05:23:16, 3830, 709,  70.93,  23.71,   7.33
12/17/2008 05:24:17, 3830, 706,  70.25,  23.48,   7.32
12/17/2008 05:24:17, 3830, 707,  68.22,  22.77,   7.26
12/17/2008 05:24:17, 3830, 708,  68.26,  22.81,   7.31
12/17/2008 05:24:17, 3830, 709,  70.94,  23.71,   7.33
12/17/2008 05:25:17, 3830, 706,  70.23,  23.47,   7.32
12/17/2008 05:25:17, 3830, 707,  68.23,  22.77,   7.26
12/17/2008 05:25:17, 3830, 708,  68.22,  22.80,   7.31
12/17/2008 05:25:17, 3830, 709,  70.93,  23.71,   7.33
12/17/2008 05:26:16, 3830, 706,  70.25,  23.48,   7.33
12/17/2008 05:26:16, 3830, 707,  68.21,  22.77,   7.26
12/17/2008 05:26:16, 3830, 708,  68.24,  22.80,   7.31
12/17/2008 05:26:16, 3830, 709,  70.93,  23.71,   7.33
12/17/2008 05:27:17, 3830, 706,  70.23,  23.48,   7.33
12/17/2008 05:27:17, 3830, 707,  68.22,  22.77,   7.26
12/17/2008 05:27:17, 3830, 708,  68.22,  22.80,   7.31
12/17/2008 05:27:17, 3830, 709,  70.93,  23.71,   7.33
12/17/2008 05:28:17, 3830, 706,  70.23,  23.48,   7.33
12/17/2008 05:28:17, 3830, 707,  68.22,  22.77,   7.27
12/17/2008 05:28:17, 3830, 708,  68.25,  22.81,   7.31
12/17/2008 05:28:17, 3830, 709,  70.94,  23.72,   7.33
12/17/2008 05:29:17, 3830, 706,  70.21,  23.47,   7.33
12/17/2008 05:29:17, 3830, 707,  68.21,  22.77,   7.27
12/17/2008 05:29:17, 3830, 708,  68.22,  22.80,   7.32
12/17/2008 05:29:18, 3830, 709,  70.93,  23.71,   7.34
12/17/2008 05:30:16, 3830, 706,  70.23,  23.48,   7.33
12/17/2008 05:30:16, 3830, 707,  68.21,  22.77,   7.27
12/17/2008 05:30:16, 3830, 708,  68.24,  22.80,   7.32
12/17/2008 05:30:16, 3830, 709,  70.93,  23.71,   7.34
12/17/2008 05:31:17, 3830, 706,  70.21,  23.47,   7.33
12/17/2008 05:31:17, 3830, 707,  68.19,  22.76,   7.27
12/17/2008 05:31:17, 3830, 708,  68.21,  22.80,   7.32
12/17/2008 05:31:17, 3830, 709,  70.92,  23.71,   7.34
12/17/2008 05:32:17, 3830, 706,  70.22,  23.47,   7.33
12/17/2008 05:32:17, 3830, 707,  68.15,  22.75,   7.27
12/17/2008 05:32:17, 3830, 708,  68.23,  22.80,   7.32
12/17/2008 05:32:17, 3830, 709,  70.94,  23.72,   7.34
12/17/2008 05:33:18, 3830, 706,  70.22,  23.48,   7.33
12/17/2008 05:33:18, 3830, 707,  68.18,  22.76,   7.27
12/17/2008 05:33:18, 3830, 708,  68.22,  22.80,   7.32
12/17/2008 05:33:18, 3830, 709,  70.93,  23.71,   7.34
12/17/2008 05:34:16, 3830, 706,  70.23,  23.48,   7.34
12/17/2008 05:34:16, 3830, 707,  68.17,  22.76,   7.27
12/17/2008 05:34:16, 3830, 708,  68.24,  22.81,   7.32
12/17/2008 05:34:16, 3830, 709,  70.93,  23.72,   7.34
12/17/2008 05:35:16, 3830, 706,  70.19,  23.47,   7.34
12/17/2008 05:35:16, 3830, 707,  68.16,  22.76,   7.27
12/17/2008 05:35:17, 3830, 708,  68.21,  22.80,   7.32
12/17/2008 05:35:17, 3830, 709,  70.93,  23.72,   7.34
12/17/2008 05:36:17, 3830, 706,  70.21,  23.47,   7.34
12/17/2008 05:36:17, 3830, 707,  68.13,  22.75,   7.27
12/17/2008 05:36:17, 3830, 708,  68.24,  22.81,   7.32
12/17/2008 05:36:17, 3830, 709,  70.94,  23.72,   7.34
12/17/2008 05:37:17, 3830, 706,  70.19,  23.47,   7.34
12/17/2008 05:37:17, 3830, 707,  68.14,  22.75,   7.28
12/17/2008 05:37:17, 3830, 708,  68.21,  22.80,   7.32
12/17/2008 05:37:17, 3830, 709,  70.93,  23.72,   7.34
12/17/2008 05:38:16, 3830, 706,  70.24,  23.48,   7.34
12/17/2008 05:38:16, 3830, 707,  68.13,  22.75,   7.28
12/17/2008 05:38:16, 3830, 708,  68.23,  22.81,   7.32
12/17/2008 05:38:16, 3830, 709,  70.95,  23.72,   7.34
12/17/2008 05:39:17, 3830, 706,  70.21,  23.47,   7.34
12/17/2008 05:39:17, 3830, 707,  68.15,  22.75,   7.28
12/17/2008 05:39:17, 3830, 708,  68.21,  22.80,   7.32
12/17/2008 05:39:17, 3830, 709,  70.93,  23.72,   7.34
12/17/2008 05:40:17, 3830, 706,  70.23,  23.48,   7.34
12/17/2008 05:40:17, 3830, 707,  68.17,  22.76,   7.28
12/17/2008 05:40:17, 3830, 708,  68.23,  22.81,   7.32
12/17/2008 05:40:17, 3830, 709,  70.95,  23.72,   7.34
12/17/2008 05:41:18, 3830, 706,  70.19,  23.47,   7.34
12/17/2008 05:41:18, 3830, 707,  68.18,  22.76,   7.28
12/17/2008 05:41:18, 3830, 708,  68.20,  22.80,   7.32
12/17/2008 05:41:18, 3830, 709,  70.93,  23.72,   7.34
12/17/2008 05:42:16, 3830, 706,  70.22,  23.48,   7.34
12/17/2008 05:42:16, 3830, 707,  68.17,  22.76,   7.28
12/17/2008 05:42:16, 3830, 708,  68.22,  22.80,   7.32
12/17/2008 05:42:16, 3830, 709,  70.95,  23.72,   7.34
12/17/2008 05:43:16, 3830, 706,  70.21,  23.48,   7.34
12/17/2008 05:43:17, 3830, 707,  68.18,  22.77,   7.28
12/17/2008 05:43:17, 3830, 708,  68.21,  22.80,   7.32
12/17/2008 05:43:17, 3830, 709,  70.93,  23.72,   7.34
12/17/2008 05:44:17, 3830, 706,  70.24,  23.48,   7.34
12/17/2008 05:44:17, 3830, 707,  68.17,  22.76,   7.28
12/17/2008 05:44:17, 3830, 708,  68.23,  22.81,   7.32
12/17/2008 05:44:17, 3830, 709,  70.96,  23.73,   7.34
12/17/2008 05:45:17, 3830, 706,  70.21,  23.48,   7.34
12/17/2008 05:45:17, 3830, 707,  68.18,  22.76,   7.28
12/17/2008 05:45:17, 3830, 708,  68.20,  22.79,   7.33
12/17/2008 05:45:17, 3830, 709,  70.94,  23.72,   7.34
12/17/2008 05:46:16, 3830, 706,  70.24,  23.48,   7.34
12/17/2008 05:46:16, 3830, 707,  68.15,  22.76,   7.28
12/17/2008 05:46:16, 3830, 708,  68.22,  22.80,   7.33
12/17/2008 05:46:16, 3830, 709,  70.95,  23.73,   7.35
12/17/2008 05:47:17, 3830, 706,  70.23,  23.48,   7.34
12/17/2008 05:47:17, 3830, 707,  68.13,  22.75,   7.28
12/17/2008 05:47:17, 3830, 708,  68.21,  22.80,   7.33
12/17/2008 05:47:17, 3830, 709,  70.94,  23.72,   7.35
12/17/2008 05:48:17, 3830, 706,  70.25,  23.49,   7.34
12/17/2008 05:48:17, 3830, 707,  68.13,  22.75,   7.28
12/17/2008 05:48:17, 3830, 708,  68.23,  22.81,   7.33
12/17/2008 05:48:17, 3830, 709,  70.95,  23.73,   7.35
12/17/2008 05:49:18, 3830, 706,  70.21,  23.48,   7.34
12/17/2008 05:49:18, 3830, 707,  68.15,  22.76,   7.28
12/17/2008 05:49:18, 3830, 708,  68.21,  22.80,   7.33
12/17/2008 05:49:18, 3830, 709,  70.95,  23.73,   7.35
12/17/2008 05:50:16, 3830, 706,  70.23,  23.49,   7.34
12/17/2008 05:50:16, 3830, 707,  68.14,  22.75,   7.28
12/17/2008 05:50:16, 3830, 708,  68.22,  22.80,   7.33
12/17/2008 05:50:16, 3830, 709,  70.96,  23.73,   7.35
12/17/2008 05:51:16, 3830, 706,  70.22,  23.48,   7.34
12/17/2008 05:51:16, 3830, 707,  68.17,  22.76,   7.28
12/17/2008 05:51:16, 3830, 708,  68.21,  22.80,   7.33
12/17/2008 05:51:17, 3830, 709,  70.95,  23.73,   7.35
12/17/2008 05:52:17, 3830, 706,  70.23,  23.49,   7.34
12/17/2008 05:52:17, 3830, 707,  68.13,  22.75,   7.28
12/17/2008 05:52:17, 3830, 708,  68.23,  22.81,   7.33
12/17/2008 05:52:17, 3830, 709,  70.96,  23.73,   7.35
12/17/2008 05:53:17, 3830, 706,  70.22,  23.48,   7.35
12/17/2008 05:53:17, 3830, 707,  68.15,  22.76,   7.28
12/17/2008 05:53:17, 3830, 708,  68.20,  22.80,   7.33
12/17/2008 05:53:18, 3830, 709,  70.95,  23.73,   7.35
12/17/2008 05:54:16, 3830, 706,  70.24,  23.49,   7.35
12/17/2008 05:54:16, 3830, 707,  68.16,  22.76,   7.28
12/17/2008 05:54:16, 3830, 708,  68.23,  22.81,   7.33
12/17/2008 05:54:16, 3830, 709,  70.97,  23.73,   7.35
12/17/2008 05:55:17, 3830, 706,  70.21,  23.48,   7.35
12/17/2008 05:55:17, 3830, 707,  68.17,  22.77,   7.29
12/17/2008 05:55:17, 3830, 708,  68.19,  22.80,   7.33
12/17/2008 05:55:17, 3830, 709,  70.95,  23.73,   7.35
12/17/2008 05:56:17, 3830, 706,  70.23,  23.49,   7.35
12/17/2008 05:56:17, 3830, 707,  68.16,  22.76,   7.29
12/17/2008 05:56:17, 3830, 708,  68.22,  22.81,   7.33
12/17/2008 05:56:17, 3830, 709,  70.97,  23.74,   7.35
12/17/2008 05:57:18, 3830, 706,  70.21,  23.48,   7.35
12/17/2008 05:57:18, 3830, 707,  68.16,  22.76,   7.29
12/17/2008 05:57:18, 3830, 708,  68.19,  22.80,   7.33
12/17/2008 05:57:18, 3830, 709,  70.96,  23.73,   7.35
12/17/2008 05:58:16, 3830, 706,  70.23,  23.49,   7.35
12/17/2008 05:58:16, 3830, 707,  68.17,  22.77,   7.29
12/17/2008 05:58:16, 3830, 708,  68.21,  22.81,   7.34
12/17/2008 05:58:16, 3830, 709,  70.96,  23.74,   7.35
12/17/2008 05:59:17, 3830, 706,  70.22,  23.49,   7.35
12/17/2008 05:59:17, 3830, 707,  68.18,  22.77,   7.29
12/17/2008 05:59:17, 3830, 708,  68.19,  22.80,   7.34
12/17/2008 05:59:17, 3830, 709,  70.96,  23.73,   7.36
12/17/2008 06:00:17, 3830, 706,  70.24,  23.49,   7.35
12/17/2008 06:00:17, 3830, 707,  68.21,  22.78,   7.29
12/17/2008 06:00:17, 3830, 708,  68.21,  22.80,   7.34
12/17/2008 06:00:17, 3830, 709,  70.97,  23.74,   7.36
12/17/2008 06:01:17, 3830, 706,  70.22,  23.49,   7.35
12/17/2008 06:01:17, 3830, 707,  68.21,  22.78,   7.29
12/17/2008 06:01:17, 3830, 708,  68.19,  22.80,   7.34
12/17/2008 06:01:18, 3830, 709,  70.95,  23.73,   7.36
12/17/2008 06:02:16, 3830, 706,  70.23,  23.49,   7.36
12/17/2008 06:02:16, 3830, 707,  68.18,  22.77,   7.29
12/17/2008 06:02:16, 3830, 708,  68.20,  22.81,   7.34
12/17/2008 06:02:16, 3830, 709,  70.96,  23.74,   7.36
12/17/2008 06:03:17, 3830, 706,  70.23,  23.49,   7.36
12/17/2008 06:03:17, 3830, 707,  68.21,  22.78,   7.29
12/17/2008 06:03:17, 3830, 708,  68.19,  22.80,   7.34
12/17/2008 06:03:17, 3830, 709,  70.95,  23.74,   7.36
12/17/2008 06:04:17, 3830, 706,  70.24,  23.50,   7.36
12/17/2008 06:04:17, 3830, 707,  68.19,  22.78,   7.30
12/17/2008 06:04:17, 3830, 708,  68.20,  22.81,   7.34
12/17/2008 06:04:17, 3830, 709,  70.97,  23.74,   7.36
12/17/2008 06:05:18, 3830, 706,  70.22,  23.49,   7.36
12/17/2008 06:05:18, 3830, 707,  68.21,  22.78,   7.30
12/17/2008 06:05:18, 3830, 708,  68.18,  22.80,   7.35
12/17/2008 06:05:18, 3830, 709,  70.95,  23.74,   7.37
12/17/2008 06:06:16, 3830, 706,  70.25,  23.50,   7.36
12/17/2008 06:06:16, 3830, 707,  68.16,  22.77,   7.30
12/17/2008 06:06:16, 3830, 708,  68.20,  22.81,   7.35
12/17/2008 06:06:16, 3830, 709,  70.97,  23.74,   7.37
12/17/2008 06:07:16, 3830, 706,  70.23,  23.50,   7.37
12/17/2008 06:07:17, 3830, 707,  68.15,  22.77,   7.30
12/17/2008 06:07:17, 3830, 708,  68.17,  22.80,   7.35
12/17/2008 06:07:17, 3830, 709,  70.94,  23.74,   7.37
12/17/2008 06:08:17, 3830, 706,  70.25,  23.51,   7.37
12/17/2008 06:08:17, 3830, 707,  68.16,  22.77,   7.30
12/17/2008 06:08:17, 3830, 708,  68.18,  22.80,   7.35
12/17/2008 06:08:17, 3830, 709,  70.96,  23.74,   7.37
12/17/2008 06:09:17, 3830, 706,  70.22,  23.49,   7.37
12/17/2008 06:09:17, 3830, 707,  68.21,  22.79,   7.31
12/17/2008 06:09:17, 3830, 708,  68.16,  22.80,   7.35
12/17/2008 06:09:17, 3830, 709,  70.94,  23.74,   7.37
12/17/2008 06:10:16, 3830, 706,  70.24,  23.50,   7.37
12/17/2008 06:10:16, 3830, 707,  68.25,  22.80,   7.31
12/17/2008 06:10:16, 3830, 708,  68.19,  22.81,   7.36
12/17/2008 06:10:16, 3830, 709,  70.96,  23.75,   7.38
12/17/2008 06:11:17, 3830, 706,  70.22,  23.50,   7.37
12/17/2008 06:11:17, 3830, 707,  68.25,  22.80,   7.31
12/17/2008 06:11:17, 3830, 708,  68.16,  22.80,   7.36
12/17/2008 06:11:17, 3830, 709,  70.95,  23.74,   7.38
12/17/2008 06:12:17, 3830, 706,  70.24,  23.50,   7.37
12/17/2008 06:12:17, 3830, 707,  68.29,  22.82,   7.31
12/17/2008 06:12:17, 3830, 708,  68.18,  22.81,   7.36
12/17/2008 06:12:17, 3830, 709,  70.96,  23.75,   7.38
12/17/2008 06:13:16, 3830, 706,  70.22,  23.50,   7.38
12/17/2008 06:13:16, 3830, 707,  68.25,  22.81,   7.31
12/17/2008 06:13:16, 3830, 708,  68.16,  22.80,   7.36
12/17/2008 06:13:16, 3830, 709,  70.95,  23.74,   7.38
12/17/2008 06:14:16, 3830, 706,  70.23,  23.50,   7.38
12/17/2008 06:14:17, 3830, 707,  68.20,  22.79,   7.31
12/17/2008 06:14:17, 3830, 708,  68.18,  22.81,   7.36
12/17/2008 06:14:17, 3830, 709,  70.95,  23.75,   7.38
12/17/2008 06:15:17, 3830, 706,  70.22,  23.50,   7.38
12/17/2008 06:15:17, 3830, 707,  68.19,  22.79,   7.31
12/17/2008 06:15:17, 3830, 708,  68.16,  22.80,   7.36
12/17/2008 06:15:17, 3830, 709,  70.94,  23.74,   7.38
12/17/2008 06:16:16, 3830, 706,  70.23,  23.50,   7.38
12/17/2008 06:16:16, 3830, 707,  68.15,  22.77,   7.32
12/17/2008 06:16:16, 3830, 708,  68.17,  22.81,   7.36
12/17/2008 06:16:16, 3830, 709,  70.96,  23.75,   7.38
12/17/2008 06:17:17, 3830, 706,  70.21,  23.50,   7.38
12/17/2008 06:17:17, 3830, 707,  68.14,  22.77,   7.32
12/17/2008 06:17:17, 3830, 708,  68.16,  22.80,   7.36
12/17/2008 06:17:17, 3830, 709,  70.95,  23.75,   7.38
12/17/2008 06:18:17, 3830, 706,  70.23,  23.51,   7.38
12/17/2008 06:18:17, 3830, 707,  68.10,  22.76,   7.32
12/17/2008 06:18:17, 3830, 708,  68.18,  22.81,   7.37
12/17/2008 06:18:17, 3830, 709,  70.96,  23.75,   7.38
12/17/2008 06:19:18, 3830, 706,  70.21,  23.50,   7.38
12/17/2008 06:19:18, 3830, 707,  68.07,  22.75,   7.32
12/17/2008 06:19:18, 3830, 708,  68.16,  22.81,   7.37
12/17/2008 06:19:18, 3830, 709,  70.95,  23.75,   7.39
12/17/2008 06:20:16, 3830, 706,  70.23,  23.50,   7.38
12/17/2008 06:20:16, 3830, 707,  68.05,  22.74,   7.32
12/17/2008 06:20:16, 3830, 708,  68.16,  22.81,   7.37
12/17/2008 06:20:16, 3830, 709,  70.97,  23.76,   7.39
12/17/2008 06:21:16, 3830, 706,  70.22,  23.50,   7.38
12/17/2008 06:21:16, 3830, 707,  68.05,  22.74,   7.32
12/17/2008 06:21:16, 3830, 708,  68.15,  22.80,   7.37
12/17/2008 06:21:17, 3830, 709,  70.96,  23.75,   7.39
12/17/2008 06:22:17, 3830, 706,  70.25,  23.51,   7.38
12/17/2008 06:22:17, 3830, 707,  68.05,  22.74,   7.32
12/17/2008 06:22:17, 3830, 708,  68.18,  22.81,   7.37
12/17/2008 06:22:17, 3830, 709,  70.97,  23.76,   7.39
12/17/2008 06:23:17, 3830, 706,  70.23,  23.51,   7.38
12/17/2008 06:23:17, 3830, 707,  68.03,  22.74,   7.32
12/17/2008 06:23:17, 3830, 708,  68.15,  22.80,   7.37
12/17/2008 06:23:18, 3830, 709,  70.96,  23.75,   7.39
12/17/2008 06:24:16, 3830, 706,  70.25,  23.51,   7.38
12/17/2008 06:24:16, 3830, 707,  68.01,  22.73,   7.32
12/17/2008 06:24:16, 3830, 708,  68.17,  22.81,   7.37
12/17/2008 06:24:16, 3830, 709,  70.97,  23.76,   7.39
12/17/2008 06:25:17, 3830, 706,  70.24,  23.51,   7.38
12/17/2008 06:25:17, 3830, 707,  68.01,  22.73,   7.32
12/17/2008 06:25:17, 3830, 708,  68.15,  22.80,   7.37
12/17/2008 06:25:17, 3830, 709,  70.96,  23.75,   7.39
12/17/2008 06:26:17, 3830, 706,  70.26,  23.52,   7.38
12/17/2008 06:26:17, 3830, 707,  67.92,  22.70,   7.32
12/17/2008 06:26:17, 3830, 708,  68.17,  22.81,   7.37
12/17/2008 06:26:17, 3830, 709,  70.97,  23.76,   7.39
12/17/2008 06:27:18, 3830, 706,  70.22,  23.50,   7.38
12/17/2008 06:27:18, 3830, 707,  67.84,  22.67,   7.32
12/17/2008 06:27:18, 3830, 708,  68.15,  22.80,   7.37
12/17/2008 06:27:18, 3830, 709,  70.97,  23.76,   7.39
12/17/2008 06:28:16, 3830, 706,  70.25,  23.51,   7.39
12/17/2008 06:28:16, 3830, 707,  67.86,  22.68,   7.32
12/17/2008 06:28:16, 3830, 708,  68.17,  22.81,   7.37
12/17/2008 06:28:16, 3830, 709,  70.98,  23.76,   7.39
12/17/2008 06:29:16, 3830, 706,  70.24,  23.51,   7.39
12/17/2008 06:29:17, 3830, 707,  67.91,  22.70,   7.32
12/17/2008 06:29:17, 3830, 708,  68.15,  22.80,   7.37
12/17/2008 06:29:17, 3830, 709,  70.97,  23.76,   7.39
12/17/2008 06:30:17, 3830, 706,  70.28,  23.52,   7.39
12/17/2008 06:30:17, 3830, 707,  67.94,  22.71,   7.32
12/17/2008 06:30:17, 3830, 708,  68.17,  22.81,   7.37
12/17/2008 06:30:17, 3830, 709,  70.98,  23.76,   7.39
12/17/2008 06:31:17, 3830, 706,  70.28,  23.52,   7.39
12/17/2008 06:31:17, 3830, 707,  67.95,  22.71,   7.32
12/17/2008 06:31:17, 3830, 708,  68.15,  22.80,   7.37
12/17/2008 06:31:17, 3830, 709,  70.97,  23.76,   7.39
12/17/2008 06:32:16, 3830, 706,  70.30,  23.53,   7.39
12/17/2008 06:32:16, 3830, 707,  67.94,  22.71,   7.32
12/17/2008 06:32:16, 3830, 708,  68.17,  22.81,   7.37
12/17/2008 06:32:16, 3830, 709,  70.98,  23.76,   7.39
12/17/2008 06:33:17, 3830, 706,  70.27,  23.52,   7.39
12/17/2008 06:33:17, 3830, 707,  67.95,  22.71,   7.33
12/17/2008 06:33:17, 3830, 708,  68.14,  22.80,   7.37
12/17/2008 06:33:17, 3830, 709,  70.97,  23.76,   7.39
12/17/2008 06:34:17, 3830, 706,  70.29,  23.53,   7.39
12/17/2008 06:34:17, 3830, 707,  67.93,  22.71,   7.33
12/17/2008 06:34:17, 3830, 708,  68.17,  22.81,   7.37
12/17/2008 06:34:17, 3830, 709,  70.99,  23.77,   7.39
12/17/2008 06:35:18, 3830, 706,  70.25,  23.51,   7.39
12/17/2008 06:35:18, 3830, 707,  67.95,  22.71,   7.33
12/17/2008 06:35:18, 3830, 708,  68.15,  22.81,   7.37
12/17/2008 06:35:18, 3830, 709,  70.98,  23.76,   7.39
12/17/2008 06:36:16, 3830, 706,  70.27,  23.52,   7.39
12/17/2008 06:36:16, 3830, 707,  67.97,  22.72,   7.33
12/17/2008 06:36:16, 3830, 708,  68.17,  22.81,   7.38
12/17/2008 06:36:16, 3830, 709,  70.99,  23.77,   7.40
12/17/2008 06:37:16, 3830, 706,  70.25,  23.52,   7.39
12/17/2008 06:37:16, 3830, 707,  67.97,  22.72,   7.33
12/17/2008 06:37:17, 3830, 708,  68.15,  22.81,   7.38
12/17/2008 06:37:17, 3830, 709,  70.97,  23.76,   7.40
12/17/2008 06:38:17, 3830, 706,  70.27,  23.52,   7.39
12/17/2008 06:38:17, 3830, 707,  67.95,  22.71,   7.33
12/17/2008 06:38:17, 3830, 708,  68.17,  22.81,   7.38
12/17/2008 06:38:17, 3830, 709,  70.99,  23.77,   7.40
12/17/2008 06:39:17, 3830, 706,  70.27,  23.52,   7.39
12/17/2008 06:39:17, 3830, 707,  67.99,  22.73,   7.33
12/17/2008 06:39:17, 3830, 708,  68.14,  22.80,   7.38
12/17/2008 06:39:17, 3830, 709,  70.98,  23.76,   7.40
12/17/2008 06:40:16, 3830, 706,  70.28,  23.53,   7.39
12/17/2008 06:40:16, 3830, 707,  67.97,  22.72,   7.33
12/17/2008 06:40:16, 3830, 708,  68.16,  22.81,   7.38
12/17/2008 06:40:16, 3830, 709,  70.99,  23.77,   7.40
12/17/2008 06:41:17, 3830, 706,  70.27,  23.53,   7.39
12/17/2008 06:41:17, 3830, 707,  67.99,  22.73,   7.33
12/17/2008 06:41:17, 3830, 708,  68.14,  22.81,   7.38
12/17/2008 06:41:17, 3830, 709,  70.98,  23.77,   7.40
12/17/2008 06:42:17, 3830, 706,  70.32,  23.54,   7.39
12/17/2008 06:42:17, 3830, 707,  67.98,  22.73,   7.33
12/17/2008 06:42:17, 3830, 708,  68.16,  22.81,   7.38
12/17/2008 06:42:17, 3830, 709,  70.99,  23.77,   7.40
12/17/2008 06:43:18, 3830, 706,  70.26,  23.52,   7.40
12/17/2008 06:43:18, 3830, 707,  67.99,  22.73,   7.33
12/17/2008 06:43:18, 3830, 708,  68.14,  22.81,   7.38
12/17/2008 06:43:18, 3830, 709,  70.99,  23.77,   7.40
12/17/2008 06:44:16, 3830, 706,  70.27,  23.53,   7.40
12/17/2008 06:44:16, 3830, 707,  67.99,  22.73,   7.33
12/17/2008 06:44:16, 3830, 708,  68.16,  22.81,   7.38
12/17/2008 06:44:16, 3830, 709,  71.00,  23.77,   7.40
12/17/2008 06:45:16, 3830, 706,  70.25,  23.52,   7.40
12/17/2008 06:45:16, 3830, 707,  68.01,  22.74,   7.33
12/17/2008 06:45:17, 3830, 708,  68.15,  22.81,   7.38
12/17/2008 06:45:17, 3830, 709,  70.99,  23.77,   7.40
12/17/2008 06:46:17, 3830, 706,  70.27,  23.53,   7.40
12/17/2008 06:46:17, 3830, 707,  68.01,  22.74,   7.33
12/17/2008 06:46:17, 3830, 708,  68.17,  22.82,   7.38
12/17/2008 06:46:17, 3830, 709,  71.00,  23.78,   7.40
12/17/2008 06:47:17, 3830, 706,  70.23,  23.52,   7.40
12/17/2008 06:47:17, 3830, 707,  68.02,  22.74,   7.34
12/17/2008 06:47:17, 3830, 708,  68.14,  22.81,   7.39
12/17/2008 06:47:17, 3830, 709,  70.99,  23.77,   7.41
12/17/2008 06:48:16, 3830, 706,  70.26,  23.53,   7.40
12/17/2008 06:48:16, 3830, 707,  68.05,  22.75,   7.34
12/17/2008 06:48:16, 3830, 708,  68.16,  22.82,   7.39
12/17/2008 06:48:16, 3830, 709,  71.00,  23.78,   7.41
12/17/2008 06:49:17, 3830, 706,  70.24,  23.52,   7.40
12/17/2008 06:49:17, 3830, 707,  68.05,  22.75,   7.34
12/17/2008 06:49:17, 3830, 708,  68.14,  22.81,   7.39
12/17/2008 06:49:17, 3830, 709,  70.99,  23.78,   7.41
12/17/2008 06:50:17, 3830, 706,  70.26,  23.53,   7.41
12/17/2008 06:50:17, 3830, 707,  68.02,  22.74,   7.34
12/17/2008 06:50:17, 3830, 708,  68.16,  22.82,   7.39
12/17/2008 06:50:17, 3830, 709,  71.00,  23.78,   7.41
12/17/2008 06:51:18, 3830, 706,  70.24,  23.52,   7.41
12/17/2008 06:51:18, 3830, 707,  67.54,  22.59,   7.34
12/17/2008 06:51:18, 3830, 708,  68.15,  22.81,   7.39
12/17/2008 06:51:18, 3830, 709,  70.99,  23.78,   7.41
12/17/2008 06:52:16, 3830, 706,  70.26,  23.53,   7.41
12/17/2008 06:52:16, 3830, 707,  67.57,  22.59,   7.34
12/17/2008 06:52:16, 3830, 708,  68.15,  22.82,   7.39
12/17/2008 06:52:16, 3830, 709,  71.00,  23.78,   7.41
12/17/2008 06:53:17, 3830, 706,  70.26,  23.53,   7.41
12/17/2008 06:53:17, 3830, 707,  67.63,  22.62,   7.35
12/17/2008 06:53:17, 3830, 708,  68.13,  22.81,   7.40
12/17/2008 06:53:17, 3830, 709,  70.99,  23.78,   7.41
12/17/2008 06:54:17, 3830, 706,  70.27,  23.54,   7.41
12/17/2008 06:54:17, 3830, 707,  67.71,  22.64,   7.35
12/17/2008 06:54:17, 3830, 708,  68.16,  22.82,   7.40
12/17/2008 06:54:17, 3830, 709,  71.00,  23.78,   7.42
12/17/2008 06:55:17, 3830, 706,  70.29,  23.54,   7.41
12/17/2008 06:55:18, 3830, 707,  67.79,  22.67,   7.35
12/17/2008 06:55:18, 3830, 708,  68.12,  22.81,   7.40
12/17/2008 06:55:18, 3830, 709,  70.99,  23.78,   7.42
12/17/2008 06:56:16, 3830, 706,  70.30,  23.55,   7.41
12/17/2008 06:56:16, 3830, 707,  67.81,  22.68,   7.35
12/17/2008 06:56:16, 3830, 708,  68.13,  22.81,   7.40
12/17/2008 06:56:16, 3830, 709,  71.00,  23.78,   7.42
12/17/2008 06:57:16, 3830, 706,  70.28,  23.54,   7.42
12/17/2008 06:57:16, 3830, 707,  67.83,  22.68,   7.35
12/17/2008 06:57:16, 3830, 708,  68.12,  22.81,   7.40
12/17/2008 06:57:17, 3830, 709,  70.99,  23.78,   7.42
12/17/2008 06:58:17, 3830, 706,  70.29,  23.55,   7.42
12/17/2008 06:58:17, 3830, 707,  67.85,  22.69,   7.35
12/17/2008 06:58:17, 3830, 708,  68.14,  22.82,   7.40
12/17/2008 06:58:17, 3830, 709,  71.01,  23.79,   7.42
12/17/2008 06:59:17, 3830, 706,  70.26,  23.54,   7.42
12/17/2008 06:59:17, 3830, 707,  67.89,  22.71,   7.35
12/17/2008 06:59:17, 3830, 708,  68.11,  22.81,   7.40
12/17/2008 06:59:17, 3830, 709,  70.98,  23.78,   7.42
12/17/2008 07:00:16, 3830, 706,  70.28,  23.54,   7.42
12/17/2008 07:00:16, 3830, 707,  67.96,  22.73,   7.36
12/17/2008 07:00:16, 3830, 708,  68.13,  22.81,   7.40
12/17/2008 07:00:16, 3830, 709,  70.99,  23.78,   7.43
12/17/2008 07:01:17, 3830, 706,  70.28,  23.54,   7.42
12/17/2008 07:01:17, 3830, 707,  68.05,  22.76,   7.36
12/17/2008 07:01:17, 3830, 708,  68.11,  22.81,   7.41
12/17/2008 07:01:17, 3830, 709,  70.99,  23.78,   7.43
12/17/2008 07:02:17, 3830, 706,  70.29,  23.55,   7.42
12/17/2008 07:02:17, 3830, 707,  68.04,  22.76,   7.36
12/17/2008 07:02:17, 3830, 708,  68.13,  22.82,   7.41
12/17/2008 07:02:17, 3830, 709,  70.99,  23.79,   7.43
12/17/2008 07:03:18, 3830, 706,  70.27,  23.54,   7.42
12/17/2008 07:03:18, 3830, 707,  68.06,  22.77,   7.36
12/17/2008 07:03:18, 3830, 708,  68.10,  22.81,   7.41
12/17/2008 07:03:18, 3830, 709,  70.98,  23.78,   7.43
12/17/2008 07:04:16, 3830, 706,  70.28,  23.54,   7.43
12/17/2008 07:04:16, 3830, 707,  68.06,  22.77,   7.36
12/17/2008 07:04:16, 3830, 708,  68.12,  22.81,   7.41
12/17/2008 07:04:16, 3830, 709,  71.01,  23.79,   7.43
12/17/2008 07:05:16, 3830, 706,  70.25,  23.54,   7.43
12/17/2008 07:05:16, 3830, 707,  68.03,  22.76,   7.36
12/17/2008 07:05:16, 3830, 708,  68.10,  22.81,   7.41
12/17/2008 07:05:17, 3830, 709,  70.99,  23.79,   7.43
12/17/2008 07:06:17, 3830, 706,  70.28,  23.55,   7.43
12/17/2008 07:06:17, 3830, 707,  68.01,  22.75,   7.36
12/17/2008 07:06:17, 3830, 708,  68.12,  22.81,   7.41
12/17/2008 07:06:17, 3830, 709,  70.99,  23.79,   7.43
12/17/2008 07:07:17, 3830, 706,  70.23,  23.53,   7.43
12/17/2008 07:07:17, 3830, 707,  68.01,  22.75,   7.36
12/17/2008 07:07:17, 3830, 708,  68.11,  22.81,   7.41
12/17/2008 07:07:17, 3830, 709,  70.99,  23.79,   7.43
12/17/2008 07:08:16, 3830, 706,  70.26,  23.54,   7.43
12/17/2008 07:08:16, 3830, 707,  68.00,  22.75,   7.36
12/17/2008 07:08:16, 3830, 708,  68.12,  22.82,   7.41
12/17/2008 07:08:16, 3830, 709,  71.00,  23.79,   7.43
12/17/2008 07:09:17, 3830, 706,  70.24,  23.53,   7.43
12/17/2008 07:09:17, 3830, 707,  68.00,  22.75,   7.37
12/17/2008 07:09:17, 3830, 708,  68.10,  22.81,   7.42
12/17/2008 07:09:17, 3830, 709,  71.00,  23.79,   7.43
12/17/2008 07:10:17, 3830, 706,  70.26,  23.54,   7.43
12/17/2008 07:10:17, 3830, 707,  68.01,  22.76,   7.37
12/17/2008 07:10:17, 3830, 708,  68.12,  22.82,   7.42
12/17/2008 07:10:17, 3830, 709,  71.01,  23.80,   7.44
12/17/2008 07:11:17, 3830, 706,  70.24,  23.54,   7.43
12/17/2008 07:11:18, 3830, 707,  68.03,  22.76,   7.37
12/17/2008 07:11:18, 3830, 708,  68.10,  22.81,   7.42
12/17/2008 07:11:18, 3830, 709,  71.00,  23.79,   7.44
12/17/2008 07:12:16, 3830, 706,  70.28,  23.55,   7.43
12/17/2008 07:12:16, 3830, 707,  68.01,  22.76,   7.37
12/17/2008 07:12:16, 3830, 708,  68.11,  22.82,   7.42
12/17/2008 07:12:16, 3830, 709,  71.02,  23.80,   7.44
12/17/2008 07:13:16, 3830, 706,  70.27,  23.55,   7.43
12/17/2008 07:13:16, 3830, 707,  68.03,  22.76,   7.37
12/17/2008 07:13:16, 3830, 708,  68.09,  22.81,   7.42
12/17/2008 07:13:16, 3830, 709,  71.00,  23.79,   7.44
12/17/2008 07:14:17, 3830, 706,  70.30,  23.56,   7.43
12/17/2008 07:14:17, 3830, 707,  68.03,  22.76,   7.37
12/17/2008 07:14:17, 3830, 708,  68.11,  22.81,   7.42
12/17/2008 07:14:17, 3830, 709,  71.02,  23.80,   7.44
12/17/2008 07:15:17, 3830, 706,  70.28,  23.55,   7.44
12/17/2008 07:15:17, 3830, 707,  68.02,  22.76,   7.37
12/17/2008 07:15:17, 3830, 708,  68.08,  22.80,   7.42
12/17/2008 07:15:17, 3830, 709,  71.00,  23.80,   7.44
12/17/2008 07:16:16, 3830, 706,  70.29,  23.56,   7.44
12/17/2008 07:16:16, 3830, 707,  67.98,  22.75,   7.37
12/17/2008 07:16:16, 3830, 708,  68.10,  22.81,   7.42
12/17/2008 07:16:16, 3830, 709,  71.02,  23.80,   7.44
12/17/2008 07:17:16, 3830, 706,  70.29,  23.56,   7.44
12/17/2008 07:17:17, 3830, 707,  67.98,  22.75,   7.37
12/17/2008 07:17:17, 3830, 708,  68.08,  22.81,   7.42
12/17/2008 07:17:17, 3830, 709,  71.00,  23.80,   7.44
12/17/2008 07:18:17, 3830, 706,  70.32,  23.57,   7.44
12/17/2008 07:18:17, 3830, 707,  67.94,  22.74,   7.37
12/17/2008 07:18:17, 3830, 708,  68.10,  22.82,   7.42
12/17/2008 07:18:17, 3830, 709,  71.02,  23.80,   7.44
12/17/2008 07:19:17, 3830, 706,  70.29,  23.56,   7.44
12/17/2008 07:19:17, 3830, 707,  67.95,  22.74,   7.38
12/17/2008 07:19:17, 3830, 708,  68.07,  22.81,   7.42
12/17/2008 07:19:17, 3830, 709,  71.00,  23.80,   7.44
12/17/2008 07:20:16, 3830, 706,  70.31,  23.56,   7.44
12/17/2008 07:20:16, 3830, 707,  67.94,  22.74,   7.38
12/17/2008 07:20:16, 3830, 708,  68.11,  22.82,   7.42
12/17/2008 07:20:16, 3830, 709,  71.02,  23.80,   7.44
12/17/2008 07:21:17, 3830, 706,  70.28,  23.55,   7.44
12/17/2008 07:21:17, 3830, 707,  67.98,  22.75,   7.38
12/17/2008 07:21:17, 3830, 708,  68.08,  22.81,   7.43
12/17/2008 07:21:17, 3830, 709,  71.01,  23.80,   7.45
12/17/2008 07:22:17, 3830, 706,  70.29,  23.56,   7.44
12/17/2008 07:22:17, 3830, 707,  67.98,  22.75,   7.38
12/17/2008 07:22:17, 3830, 708,  68.10,  22.82,   7.43
12/17/2008 07:22:17, 3830, 709,  71.02,  23.80,   7.45
12/17/2008 07:23:16, 3830, 706,  70.28,  23.55,   7.44
12/17/2008 07:23:16, 3830, 707,  67.97,  22.75,   7.38
12/17/2008 07:23:16, 3830, 708,  68.08,  22.81,   7.43
12/17/2008 07:23:16, 3830, 709,  71.01,  23.80,   7.45
12/17/2008 07:24:17, 3830, 706,  70.30,  23.56,   7.44
12/17/2008 07:24:17, 3830, 707,  67.97,  22.75,   7.38
12/17/2008 07:24:17, 3830, 708,  68.10,  22.81,   7.43
12/17/2008 07:24:17, 3830, 709,  71.02,  23.81,   7.45
12/17/2008 07:25:17, 3830, 706,  70.29,  23.56,   7.44
12/17/2008 07:25:17, 3830, 707,  67.98,  22.75,   7.38
12/17/2008 07:25:17, 3830, 708,  68.08,  22.81,   7.43
12/17/2008 07:25:17, 3830, 709,  71.01,  23.80,   7.45
12/17/2008 07:26:16, 3830, 706,  70.29,  23.56,   7.44
12/17/2008 07:26:16, 3830, 707,  67.99,  22.75,   7.38
12/17/2008 07:26:16, 3830, 708,  68.09,  22.81,   7.43
12/17/2008 07:26:16, 3830, 709,  71.04,  23.81,   7.45
12/17/2008 07:27:16, 3830, 706,  70.29,  23.56,   7.44
12/17/2008 07:27:16, 3830, 707,  68.00,  22.76,   7.38
12/17/2008 07:27:16, 3830, 708,  68.08,  22.81,   7.43
12/17/2008 07:27:17, 3830, 709,  71.02,  23.81,   7.45
12/17/2008 07:28:17, 3830, 706,  70.30,  23.56,   7.44
12/17/2008 07:28:17, 3830, 707,  68.04,  22.77,   7.38
12/17/2008 07:28:17, 3830, 708,  68.09,  22.81,   7.43
12/17/2008 07:28:17, 3830, 709,  71.04,  23.81,   7.45
12/17/2008 07:29:17, 3830, 706,  70.29,  23.56,   7.44
12/17/2008 07:29:17, 3830, 707,  68.08,  22.78,   7.38
12/17/2008 07:29:17, 3830, 708,  68.08,  22.81,   7.43
12/17/2008 07:29:17, 3830, 709,  71.02,  23.81,   7.45
12/17/2008 07:30:16, 3830, 706,  70.31,  23.57,   7.44
12/17/2008 07:30:16, 3830, 707,  68.04,  22.77,   7.38
12/17/2008 07:30:16, 3830, 708,  68.10,  22.82,   7.43
12/17/2008 07:30:16, 3830, 709,  71.04,  23.81,   7.45
12/17/2008 07:31:17, 3830, 706,  70.29,  23.56,   7.45
12/17/2008 07:31:17, 3830, 707,  68.00,  22.76,   7.38
12/17/2008 07:31:17, 3830, 708,  68.08,  22.81,   7.43
12/17/2008 07:31:17, 3830, 709,  71.03,  23.81,   7.45
12/17/2008 07:32:17, 3830, 706,  70.31,  23.57,   7.45
12/17/2008 07:32:17, 3830, 707,  67.98,  22.75,   7.38
12/17/2008 07:32:17, 3830, 708,  68.09,  22.82,   7.43
12/17/2008 07:32:17, 3830, 709,  71.04,  23.82,   7.45
12/17/2008 07:33:17, 3830, 706,  70.29,  23.56,   7.45
12/17/2008 07:33:17, 3830, 707,  67.98,  22.76,   7.38
12/17/2008 07:33:18, 3830, 708,  68.08,  22.81,   7.43
12/17/2008 07:33:18, 3830, 709,  71.03,  23.81,   7.45
12/17/2008 07:34:16, 3830, 706,  70.33,  23.57,   7.45
12/17/2008 07:34:16, 3830, 707,  67.97,  22.75,   7.39
12/17/2008 07:34:16, 3830, 708,  68.10,  22.82,   7.43
12/17/2008 07:34:16, 3830, 709,  71.04,  23.82,   7.45
12/17/2008 07:35:16, 3830, 706,  70.27,  23.55,   7.45
12/17/2008 07:35:16, 3830, 707,  67.99,  22.76,   7.39
12/17/2008 07:35:16, 3830, 708,  68.08,  22.81,   7.43
12/17/2008 07:35:16, 3830, 709,  71.03,  23.81,   7.45
12/17/2008 07:36:17, 3830, 706,  70.30,  23.57,   7.45
12/17/2008 07:36:17, 3830, 707,  67.98,  22.76,   7.39
12/17/2008 07:36:17, 3830, 708,  68.10,  22.82,   7.43
12/17/2008 07:36:17, 3830, 709,  71.04,  23.82,   7.45
12/17/2008 07:37:17, 3830, 706,  70.29,  23.56,   7.45
12/17/2008 07:37:17, 3830, 707,  68.00,  22.76,   7.39
12/17/2008 07:37:17, 3830, 708,  68.08,  22.81,   7.43
12/17/2008 07:37:17, 3830, 709,  71.04,  23.82,   7.45
12/17/2008 07:38:16, 3830, 706,  70.30,  23.57,   7.45
12/17/2008 07:38:16, 3830, 707,  68.00,  22.76,   7.39
12/17/2008 07:38:16, 3830, 708,  68.08,  22.81,   7.43
12/17/2008 07:38:16, 3830, 709,  71.04,  23.82,   7.45
12/17/2008 07:39:17, 3830, 706,  70.27,  23.56,   7.45
12/17/2008 07:39:17, 3830, 707,  68.01,  22.76,   7.39
12/17/2008 07:39:17, 3830, 708,  68.07,  22.81,   7.43
12/17/2008 07:39:17, 3830, 709,  71.04,  23.82,   7.45
12/17/2008 07:40:17, 3830, 706,  70.30,  23.56,   7.45
12/17/2008 07:40:17, 3830, 707,  67.98,  22.76,   7.39
12/17/2008 07:40:17, 3830, 708,  68.10,  22.82,   7.44
12/17/2008 07:40:17, 3830, 709,  71.05,  23.82,   7.46
12/17/2008 07:41:17, 3830, 706,  70.28,  23.56,   7.45
12/17/2008 07:41:17, 3830, 707,  68.00,  22.76,   7.39
12/17/2008 07:41:18, 3830, 708,  68.08,  22.81,   7.44
12/17/2008 07:41:18, 3830, 709,  71.04,  23.82,   7.46
12/17/2008 07:42:16, 3830, 706,  70.31,  23.57,   7.45
12/17/2008 07:42:16, 3830, 707,  67.99,  22.76,   7.39
12/17/2008 07:42:16, 3830, 708,  68.09,  22.82,   7.44
12/17/2008 07:42:16, 3830, 709,  71.06,  23.82,   7.45
12/17/2008 07:43:17, 3830, 706,  70.27,  23.56,   7.45
12/17/2008 07:43:17, 3830, 707,  67.99,  22.76,   7.39
12/17/2008 07:43:17, 3830, 708,  68.08,  22.81,   7.44
12/17/2008 07:43:17, 3830, 709,  71.04,  23.82,   7.46
12/17/2008 07:44:17, 3830, 706,  70.31,  23.57,   7.45
12/17/2008 07:44:17, 3830, 707,  67.97,  22.75,   7.39
12/17/2008 07:44:17, 3830, 708,  68.09,  22.82,   7.44
12/17/2008 07:44:17, 3830, 709,  71.06,  23.82,   7.46
12/17/2008 07:45:16, 3830, 706,  70.29,  23.56,   7.45
12/17/2008 07:45:16, 3830, 707,  67.98,  22.75,   7.39
12/17/2008 07:45:16, 3830, 708,  68.09,  22.82,   7.44
12/17/2008 07:45:16, 3830, 709,  71.04,  23.82,   7.46
12/17/2008 07:46:17, 3830, 706,  70.31,  23.57,   7.45
12/17/2008 07:46:17, 3830, 707,  68.01,  22.77,   7.39
12/17/2008 07:46:17, 3830, 708,  68.11,  22.82,   7.44
12/17/2008 07:46:17, 3830, 709,  71.06,  23.82,   7.46
12/17/2008 07:47:17, 3830, 706,  70.31,  23.57,   7.45
12/17/2008 07:47:17, 3830, 707,  67.98,  22.76,   7.39
12/17/2008 07:47:17, 3830, 708,  68.09,  22.82,   7.43
12/17/2008 07:47:17, 3830, 709,  71.05,  23.82,   7.45
12/17/2008 07:48:16, 3830, 706,  70.34,  23.58,   7.45
12/17/2008 07:48:16, 3830, 707,  67.95,  22.75,   7.39
12/17/2008 07:48:16, 3830, 708,  68.10,  22.82,   7.43
12/17/2008 07:48:16, 3830, 709,  71.06,  23.82,   7.45
12/17/2008 07:49:16, 3830, 706,  70.32,  23.57,   7.45
12/17/2008 07:49:16, 3830, 707,  67.96,  22.75,   7.39
12/17/2008 07:49:16, 3830, 708,  68.10,  22.82,   7.43
12/17/2008 07:49:16, 3830, 709,  71.08,  23.83,   7.45
12/17/2008 07:50:17, 3830, 706,  70.33,  23.57,   7.45
12/17/2008 07:50:17, 3830, 707,  67.94,  22.74,   7.39
12/17/2008 07:50:17, 3830, 708,  68.12,  22.82,   7.43
12/17/2008 07:50:17, 3830, 709,  71.09,  23.83,   7.45
12/17/2008 07:51:17, 3830, 706,  70.31,  23.57,   7.44
12/17/2008 07:51:17, 3830, 707,  67.93,  22.74,   7.38
12/17/2008 07:51:17, 3830, 708,  68.09,  22.81,   7.43
12/17/2008 07:51:17, 3830, 709,  71.06,  23.82,   7.45
12/17/2008 07:52:16, 3830, 706,  70.34,  23.57,   7.44
12/17/2008 07:52:16, 3830, 707,  67.96,  22.75,   7.38
12/17/2008 07:52:16, 3830, 708,  68.12,  22.82,   7.43
12/17/2008 07:52:16, 3830, 709,  71.08,  23.83,   7.45
12/17/2008 07:53:17, 3830, 706,  70.31,  23.56,   7.44
12/17/2008 07:53:17, 3830, 707,  67.94,  22.74,   7.38
12/17/2008 07:53:17, 3830, 708,  68.09,  22.81,   7.43
12/17/2008 07:53:17, 3830, 709,  71.07,  23.82,   7.45
12/17/2008 07:54:17, 3830, 706,  70.34,  23.57,   7.44
12/17/2008 07:54:17, 3830, 707,  67.93,  22.74,   7.38
12/17/2008 07:54:17, 3830, 708,  68.11,  22.82,   7.43
12/17/2008 07:54:17, 3830, 709,  71.09,  23.83,   7.44
12/17/2008 07:55:17, 3830, 706,  70.32,  23.57,   7.44
12/17/2008 07:55:18, 3830, 707,  67.94,  22.74,   7.38
12/17/2008 07:55:18, 3830, 708,  68.10,  22.81,   7.42
12/17/2008 07:55:18, 3830, 709,  71.08,  23.82,   7.44
12/17/2008 07:56:16, 3830, 706,  70.36,  23.58,   7.44
12/17/2008 07:56:16, 3830, 707,  67.95,  22.74,   7.38
12/17/2008 07:56:16, 3830, 708,  68.07,  22.80,   7.42
12/17/2008 07:56:16, 3830, 709,  71.10,  23.83,   7.44
12/17/2008 07:57:16, 3830, 706,  70.32,  23.56,   7.43
12/17/2008 07:57:16, 3830, 707,  67.94,  22.73,   7.37
12/17/2008 07:57:16, 3830, 708,  67.94,  22.76,   7.42
12/17/2008 07:57:16, 3830, 709,  71.09,  23.82,   7.44
12/17/2008 07:58:17, 3830, 706,  70.36,  23.58,   7.43
12/17/2008 07:58:17, 3830, 707,  67.91,  22.73,   7.37
12/17/2008 07:58:17, 3830, 708,  68.02,  22.78,   7.42
12/17/2008 07:58:17, 3830, 709,  71.11,  23.83,   7.44
12/17/2008 07:59:17, 3830, 706,  70.34,  23.57,   7.43
12/17/2008 07:59:17, 3830, 707,  67.92,  22.73,   7.37
12/17/2008 07:59:17, 3830, 708,  68.06,  22.80,   7.42
12/17/2008 07:59:17, 3830, 709,  71.11,  23.83,   7.44
12/17/2008 08:00:16, 3830, 706,  70.37,  23.58,   7.43
12/17/2008 08:00:16, 3830, 707,  67.91,  22.72,   7.37
12/17/2008 08:00:16, 3830, 708,  68.09,  22.81,   7.41
12/17/2008 08:00:16, 3830, 709,  71.12,  23.83,   7.43
12/17/2008 08:01:17, 3830, 706,  70.34,  23.57,   7.43
12/17/2008 08:01:17, 3830, 707,  67.94,  22.73,   7.37
12/17/2008 08:01:17, 3830, 708,  68.09,  22.81,   7.41
12/17/2008 08:01:17, 3830, 709,  71.10,  23.83,   7.43
12/17/2008 08:02:17, 3830, 706,  70.37,  23.57,   7.43
12/17/2008 08:02:17, 3830, 707,  67.96,  22.74,   7.37
12/17/2008 08:02:17, 3830, 708,  68.12,  22.81,   7.41
12/17/2008 08:02:17, 3830, 709,  71.13,  23.83,   7.43
12/17/2008 08:03:18, 3830, 706,  70.35,  23.57,   7.42
12/17/2008 08:03:18, 3830, 707,  67.96,  22.74,   7.37
12/17/2008 08:03:18, 3830, 708,  68.11,  22.81,   7.41
12/17/2008 08:03:18, 3830, 709,  71.12,  23.83,   7.43
12/17/2008 08:04:16, 3830, 706,  70.38,  23.58,   7.42
12/17/2008 08:04:16, 3830, 707,  67.99,  22.75,   7.36
12/17/2008 08:04:16, 3830, 708,  68.12,  22.81,   7.41
12/17/2008 08:04:16, 3830, 709,  71.13,  23.83,   7.43
12/17/2008 08:05:16, 3830, 706,  70.35,  23.57,   7.42
12/17/2008 08:05:16, 3830, 707,  68.01,  22.75,   7.36
12/17/2008 08:05:16, 3830, 708,  68.11,  22.81,   7.41
12/17/2008 08:05:17, 3830, 709,  71.13,  23.83,   7.43
12/17/2008 08:06:17, 3830, 706,  70.38,  23.58,   7.42
12/17/2008 08:06:17, 3830, 707,  68.00,  22.75,   7.36
12/17/2008 08:06:17, 3830, 708,  68.13,  22.81,   7.41
12/17/2008 08:06:17, 3830, 709,  71.14,  23.84,   7.43
12/17/2008 08:07:17, 3830, 706,  70.37,  23.57,   7.42
12/17/2008 08:07:17, 3830, 707,  68.02,  22.76,   7.36
12/17/2008 08:07:17, 3830, 708,  68.11,  22.81,   7.41
12/17/2008 08:07:17, 3830, 709,  71.13,  23.83,   7.43
12/17/2008 08:08:16, 3830, 706,  70.37,  23.57,   7.42
12/17/2008 08:08:16, 3830, 707,  67.98,  22.74,   7.36
12/17/2008 08:08:16, 3830, 708,  68.13,  22.81,   7.41
12/17/2008 08:08:16, 3830, 709,  71.14,  23.84,   7.43
12/17/2008 08:09:17, 3830, 706,  70.34,  23.57,   7.42
12/17/2008 08:09:17, 3830, 707,  67.90,  22.72,   7.36
12/17/2008 08:09:17, 3830, 708,  68.11,  22.81,   7.41
12/17/2008 08:09:17, 3830, 709,  71.13,  23.83,   7.43
12/17/2008 08:10:17, 3830, 706,  70.37,  23.57,   7.42
12/17/2008 08:10:17, 3830, 707,  67.89,  22.71,   7.36
12/17/2008 08:10:17, 3830, 708,  68.12,  22.81,   7.41
12/17/2008 08:10:17, 3830, 709,  71.14,  23.83,   7.43
12/17/2008 08:11:18, 3830, 706,  70.35,  23.57,   7.42
12/17/2008 08:11:18, 3830, 707,  67.93,  22.73,   7.36
12/17/2008 08:11:18, 3830, 708,  68.10,  22.81,   7.41
12/17/2008 08:11:18, 3830, 709,  71.13,  23.83,   7.43
12/17/2008 08:12:16, 3830, 706,  70.37,  23.58,   7.42
12/17/2008 08:12:16, 3830, 707,  67.97,  22.74,   7.37
12/17/2008 08:12:16, 3830, 708,  68.12,  22.81,   7.41
12/17/2008 08:12:16, 3830, 709,  71.14,  23.84,   7.43
12/17/2008 08:13:16, 3830, 706,  70.34,  23.57,   7.43
12/17/2008 08:13:16, 3830, 707,  67.98,  22.74,   7.37
12/17/2008 08:13:17, 3830, 708,  68.09,  22.80,   7.41
12/17/2008 08:13:17, 3830, 709,  71.12,  23.83,   7.43
12/17/2008 08:14:17, 3830, 706,  70.36,  23.57,   7.43
12/17/2008 08:14:17, 3830, 707,  67.99,  22.75,   7.37
12/17/2008 08:14:17, 3830, 708,  68.11,  22.81,   7.41
12/17/2008 08:14:17, 3830, 709,  71.14,  23.84,   7.43
12/17/2008 08:15:17, 3830, 706,  70.34,  23.57,   7.43
12/17/2008 08:15:17, 3830, 707,  68.02,  22.76,   7.37
12/17/2008 08:15:17, 3830, 708,  68.11,  22.81,   7.41
12/17/2008 08:15:18, 3830, 709,  71.12,  23.83,   7.43
12/17/2008 08:16:16, 3830, 706,  70.38,  23.58,   7.43
12/17/2008 08:16:16, 3830, 707,  68.00,  22.75,   7.37
12/17/2008 08:16:16, 3830, 708,  68.12,  22.82,   7.42
12/17/2008 08:16:16, 3830, 709,  71.13,  23.84,   7.44
12/17/2008 08:17:17, 3830, 706,  70.36,  23.57,   7.43
12/17/2008 08:17:17, 3830, 707,  68.02,  22.76,   7.37
12/17/2008 08:17:17, 3830, 708,  68.10,  22.81,   7.42
12/17/2008 08:17:17, 3830, 709,  71.12,  23.83,   7.44
12/17/2008 08:18:17, 3830, 706,  70.39,  23.59,   7.43
12/17/2008 08:18:17, 3830, 707,  67.97,  22.75,   7.37
12/17/2008 08:18:17, 3830, 708,  68.11,  22.82,   7.42
12/17/2008 08:18:17, 3830, 709,  71.13,  23.84,   7.44
12/17/2008 08:19:18, 3830, 706,  70.37,  23.58,   7.43
12/17/2008 08:19:18, 3830, 707,  67.99,  22.75,   7.37
12/17/2008 08:19:18, 3830, 708,  68.09,  22.81,   7.42
12/17/2008 08:19:18, 3830, 709,  71.13,  23.84,   7.44
12/17/2008 08:20:16, 3830, 706,  70.36,  23.58,   7.43
12/17/2008 08:20:16, 3830, 707,  67.98,  22.75,   7.37
12/17/2008 08:20:16, 3830, 708,  68.10,  22.81,   7.42
12/17/2008 08:20:16, 3830, 709,  71.14,  23.84,   7.44
12/17/2008 08:21:16, 3830, 706,  70.36,  23.58,   7.43
12/17/2008 08:21:17, 3830, 707,  67.99,  22.75,   7.37
12/17/2008 08:21:17, 3830, 708,  68.09,  22.81,   7.42
12/17/2008 08:21:17, 3830, 709,  71.12,  23.84,   7.44
12/17/2008 08:22:17, 3830, 706,  70.37,  23.58,   7.44
12/17/2008 08:22:17, 3830, 707,  67.96,  22.74,   7.38
12/17/2008 08:22:17, 3830, 708,  68.10,  22.81,   7.42
12/17/2008 08:22:17, 3830, 709,  71.13,  23.84,   7.44
12/17/2008 08:23:16, 3830, 706,  70.34,  23.57,   7.44
12/17/2008 08:23:16, 3830, 707,  67.99,  22.75,   7.38
12/17/2008 08:23:16, 3830, 708,  68.09,  22.81,   7.42
12/17/2008 08:23:17, 3830, 709,  71.12,  23.84,   7.44
12/17/2008 08:24:17, 3830, 706,  70.37,  23.58,   7.44
12/17/2008 08:24:17, 3830, 707,  67.97,  22.74,   7.38
12/17/2008 08:24:17, 3830, 708,  68.12,  22.82,   7.42
12/17/2008 08:24:17, 3830, 709,  71.13,  23.84,   7.44
12/17/2008 08:25:17, 3830, 706,  70.34,  23.57,   7.44
12/17/2008 08:25:17, 3830, 707,  67.97,  22.75,   7.38
12/17/2008 08:25:17, 3830, 708,  68.09,  22.81,   7.42
12/17/2008 08:25:17, 3830, 709,  71.12,  23.84,   7.44
12/17/2008 08:26:16, 3830, 706,  70.36,  23.58,   7.44
12/17/2008 08:26:16, 3830, 707,  67.96,  22.74,   7.38
12/17/2008 08:26:16, 3830, 708,  68.11,  22.82,   7.42
12/17/2008 08:26:16, 3830, 709,  71.13,  23.84,   7.44
12/17/2008 08:27:17, 3830, 706,  70.36,  23.58,   7.43
12/17/2008 08:27:17, 3830, 707,  67.96,  22.74,   7.38
12/17/2008 08:27:17, 3830, 708,  68.10,  22.81,   7.42
12/17/2008 08:27:17, 3830, 709,  71.13,  23.84,   7.44
12/17/2008 08:28:17, 3830, 706,  70.37,  23.58,   7.43
12/17/2008 08:28:17, 3830, 707,  67.93,  22.73,   7.37
12/17/2008 08:28:17, 3830, 708,  68.12,  22.82,   7.42
12/17/2008 08:28:17, 3830, 709,  71.14,  23.84,   7.44
12/17/2008 08:29:17, 3830, 706,  70.37,  23.58,   7.43
12/17/2008 08:29:18, 3830, 707,  67.94,  22.74,   7.37
12/17/2008 08:29:18, 3830, 708,  68.09,  22.81,   7.42
12/17/2008 08:29:18, 3830, 709,  71.14,  23.84,   7.44
12/17/2008 08:30:16, 3830, 706,  70.39,  23.58,   7.43
12/17/2008 08:30:16, 3830, 707,  67.92,  22.73,   7.37
12/17/2008 08:30:16, 3830, 708,  68.12,  22.82,   7.42
12/17/2008 08:30:16, 3830, 709,  71.15,  23.84,   7.44
12/17/2008 08:31:17, 3830, 706,  70.38,  23.58,   7.43
12/17/2008 08:31:17, 3830, 707,  67.91,  22.72,   7.37
12/17/2008 08:31:17, 3830, 708,  68.10,  22.81,   7.41
12/17/2008 08:31:17, 3830, 709,  71.14,  23.84,   7.44
12/17/2008 08:32:17, 3830, 706,  70.38,  23.58,   7.43
12/17/2008 08:32:17, 3830, 707,  67.89,  22.72,   7.37
12/17/2008 08:32:17, 3830, 708,  68.11,  22.81,   7.41
12/17/2008 08:32:17, 3830, 709,  71.16,  23.85,   7.43
12/17/2008 08:33:17, 3830, 706,  70.38,  23.58,   7.43
12/17/2008 08:33:17, 3830, 707,  67.90,  22.72,   7.37
12/17/2008 08:33:17, 3830, 708,  68.10,  22.81,   7.41
12/17/2008 08:33:18, 3830, 709,  71.14,  23.84,   7.43
12/17/2008 08:34:16, 3830, 706,  70.40,  23.58,   7.43
12/17/2008 08:34:16, 3830, 707,  67.90,  22.72,   7.37
12/17/2008 08:34:16, 3830, 708,  68.12,  22.81,   7.41
12/17/2008 08:34:16, 3830, 709,  71.16,  23.84,   7.43
12/17/2008 08:35:17, 3830, 706,  70.39,  23.58,   7.43
12/17/2008 08:35:17, 3830, 707,  67.95,  22.73,   7.37
12/17/2008 08:35:17, 3830, 708,  68.10,  22.81,   7.41
12/17/2008 08:35:17, 3830, 709,  71.15,  23.84,   7.43
12/17/2008 08:36:17, 3830, 706,  70.41,  23.59,   7.42
12/17/2008 08:36:17, 3830, 707,  67.92,  22.72,   7.36
12/17/2008 08:36:17, 3830, 708,  68.13,  22.82,   7.41
12/17/2008 08:36:17, 3830, 709,  71.17,  23.85,   7.43
12/17/2008 08:37:18, 3830, 706,  70.38,  23.58,   7.42
12/17/2008 08:37:18, 3830, 707,  67.91,  22.72,   7.36
12/17/2008 08:37:18, 3830, 708,  68.12,  22.81,   7.41
12/17/2008 08:37:18, 3830, 709,  71.16,  23.84,   7.43
12/17/2008 08:38:16, 3830, 706,  70.41,  23.59,   7.42
12/17/2008 08:38:16, 3830, 707,  67.89,  22.71,   7.36
12/17/2008 08:38:16, 3830, 708,  68.14,  22.82,   7.40
12/17/2008 08:38:16, 3830, 709,  71.17,  23.85,   7.43
12/17/2008 08:39:17, 3830, 706,  70.39,  23.58,   7.42
12/17/2008 08:39:17, 3830, 707,  67.86,  22.70,   7.36
12/17/2008 08:39:17, 3830, 708,  68.12,  22.81,   7.40
12/17/2008 08:39:17, 3830, 709,  71.17,  23.84,   7.42
12/17/2008 08:40:17, 3830, 706,  70.41,  23.59,   7.42
12/17/2008 08:40:17, 3830, 707,  67.86,  22.70,   7.36
12/17/2008 08:40:17, 3830, 708,  68.14,  22.82,   7.40
12/17/2008 08:40:17, 3830, 709,  71.18,  23.85,   7.42
12/17/2008 08:41:17, 3830, 706,  70.39,  23.58,   7.42
12/17/2008 08:41:17, 3830, 707,  67.38,  22.54,   7.36
12/17/2008 08:41:17, 3830, 708,  68.11,  22.81,   7.40
12/17/2008 08:41:18, 3830, 709,  71.16,  23.84,   7.42
12/17/2008 08:42:16, 3830, 706,  70.42,  23.59,   7.42
12/17/2008 08:42:16, 3830, 707,  67.43,  22.55,   7.36
12/17/2008 08:42:16, 3830, 708,  68.15,  22.82,   7.40
12/17/2008 08:42:16, 3830, 709,  71.19,  23.85,   7.42
12/17/2008 08:43:17, 3830, 706,  70.42,  23.59,   7.41
12/17/2008 08:43:17, 3830, 707,  67.51,  22.58,   7.36
12/17/2008 08:43:17, 3830, 708,  68.12,  22.81,   7.40
12/17/2008 08:43:17, 3830, 709,  71.17,  23.84,   7.42
12/17/2008 08:44:17, 3830, 706,  70.44,  23.59,   7.41
12/17/2008 08:44:17, 3830, 707,  67.57,  22.60,   7.36
12/17/2008 08:44:17, 3830, 708,  68.13,  22.81,   7.40
12/17/2008 08:44:17, 3830, 709,  71.19,  23.85,   7.42
12/17/2008 08:45:18, 3830, 706,  70.44,  23.59,   7.41
12/17/2008 08:45:18, 3830, 707,  67.65,  22.63,   7.35
12/17/2008 08:45:18, 3830, 708,  68.13,  22.81,   7.40
12/17/2008 08:45:18, 3830, 709,  71.18,  23.84,   7.42
12/17/2008 08:46:16, 3830, 706,  70.46,  23.60,   7.41
12/17/2008 08:46:16, 3830, 707,  67.70,  22.64,   7.35
12/17/2008 08:46:16, 3830, 708,  68.14,  22.81,   7.40
12/17/2008 08:46:16, 3830, 709,  71.19,  23.85,   7.42
12/17/2008 08:47:17, 3830, 706,  70.42,  23.58,   7.41
12/17/2008 08:47:17, 3830, 707,  67.72,  22.65,   7.35
12/17/2008 08:47:17, 3830, 708,  68.12,  22.81,   7.40
12/17/2008 08:47:17, 3830, 709,  71.18,  23.84,   7.42
12/17/2008 08:48:17, 3830, 706,  70.43,  23.59,   7.41
12/17/2008 08:48:17, 3830, 707,  67.74,  22.66,   7.35
12/17/2008 08:48:17, 3830, 708,  68.14,  22.82,   7.40
12/17/2008 08:48:17, 3830, 709,  71.20,  23.85,   7.42
12/17/2008 08:49:18, 3830, 706,  70.43,  23.59,   7.41
12/17/2008 08:49:18, 3830, 707,  67.77,  22.67,   7.35
12/17/2008 08:49:18, 3830, 708,  68.11,  22.81,   7.40
12/17/2008 08:49:18, 3830, 709,  71.18,  23.85,   7.42
12/17/2008 08:50:16, 3830, 706,  70.45,  23.60,   7.41
12/17/2008 08:50:16, 3830, 707,  67.79,  22.67,   7.36
12/17/2008 08:50:16, 3830, 708,  68.14,  22.81,   7.40
12/17/2008 08:50:16, 3830, 709,  71.20,  23.85,   7.42
12/17/2008 08:51:16, 3830, 706,  70.42,  23.59,   7.42
12/17/2008 08:51:16, 3830, 707,  67.82,  22.68,   7.36
12/17/2008 08:51:16, 3830, 708,  68.12,  22.81,   7.40
12/17/2008 08:51:16, 3830, 709,  71.18,  23.85,   7.42
12/17/2008 08:52:17, 3830, 706,  70.43,  23.59,   7.42
12/17/2008 08:52:17, 3830, 707,  67.81,  22.68,   7.36
12/17/2008 08:52:17, 3830, 708,  68.14,  22.81,   7.40
12/17/2008 08:52:17, 3830, 709,  71.20,  23.85,   7.42
12/17/2008 08:53:17, 3830, 706,  70.41,  23.59,   7.42
12/17/2008 08:53:17, 3830, 707,  67.79,  22.68,   7.36
12/17/2008 08:53:17, 3830, 708,  68.11,  22.81,   7.40
12/17/2008 08:53:17, 3830, 709,  71.19,  23.85,   7.42
12/17/2008 08:54:16, 3830, 706,  70.42,  23.59,   7.42
12/17/2008 08:54:16, 3830, 707,  67.78,  22.67,   7.36
12/17/2008 08:54:16, 3830, 708,  68.11,  22.81,   7.40
12/17/2008 08:54:16, 3830, 709,  71.19,  23.85,   7.43
12/17/2008 08:55:17, 3830, 706,  70.40,  23.58,   7.42
12/17/2008 08:55:17, 3830, 707,  67.75,  22.66,   7.36
12/17/2008 08:55:17, 3830, 708,  68.10,  22.81,   7.41
12/17/2008 08:55:17, 3830, 709,  71.18,  23.85,   7.43
12/17/2008 08:56:17, 3830, 706,  70.44,  23.60,   7.42
12/17/2008 08:56:17, 3830, 707,  67.74,  22.66,   7.36
12/17/2008 08:56:17, 3830, 708,  68.11,  22.81,   7.41
12/17/2008 08:56:17, 3830, 709,  71.19,  23.85,   7.43
12/17/2008 08:57:18, 3830, 706,  70.41,  23.59,   7.42
12/17/2008 08:57:18, 3830, 707,  67.74,  22.66,   7.36
12/17/2008 08:57:18, 3830, 708,  68.08,  22.80,   7.41
12/17/2008 08:57:18, 3830, 709,  71.18,  23.85,   7.43
12/17/2008 08:58:16, 3830, 706,  70.43,  23.60,   7.42
12/17/2008 08:58:16, 3830, 707,  67.71,  22.65,   7.37
12/17/2008 08:58:16, 3830, 708,  68.07,  22.80,   7.41
12/17/2008 08:58:16, 3830, 709,  71.19,  23.85,   7.43
12/17/2008 08:59:16, 3830, 706,  70.40,  23.59,   7.43
12/17/2008 08:59:16, 3830, 707,  67.72,  22.66,   7.37
12/17/2008 08:59:16, 3830, 708,  68.04,  22.79,   7.41
12/17/2008 08:59:17, 3830, 709,  71.17,  23.85,   7.43
12/17/2008 09:00:17, 3830, 706,  70.42,  23.59,   7.43
12/17/2008 09:00:17, 3830, 707,  67.69,  22.65,   7.37
12/17/2008 09:00:17, 3830, 708,  68.09,  22.80,   7.41
12/17/2008 09:00:17, 3830, 709,  71.18,  23.85,   7.43
12/17/2008 09:01:17, 3830, 706,  70.40,  23.59,   7.43
12/17/2008 09:01:17, 3830, 707,  67.70,  22.65,   7.37
12/17/2008 09:01:17, 3830, 708,  68.07,  22.80,   7.41
12/17/2008 09:01:17, 3830, 709,  71.17,  23.85,   7.43
12/17/2008 09:02:16, 3830, 706,  70.42,  23.60,   7.43
12/17/2008 09:02:16, 3830, 707,  67.62,  22.63,   7.37
12/17/2008 09:02:16, 3830, 708,  68.09,  22.81,   7.41
12/17/2008 09:02:16, 3830, 709,  71.19,  23.86,   7.43
12/17/2008 09:03:17, 3830, 706,  70.39,  23.59,   7.43
12/17/2008 09:03:17, 3830, 707,  67.64,  22.63,   7.37
12/17/2008 09:03:17, 3830, 708,  68.07,  22.80,   7.42
12/17/2008 09:03:17, 3830, 709,  71.18,  23.85,   7.44
12/17/2008 09:04:17, 3830, 706,  70.41,  23.59,   7.43
12/17/2008 09:04:17, 3830, 707,  67.64,  22.63,   7.37
12/17/2008 09:04:17, 3830, 708,  68.10,  22.81,   7.42
12/17/2008 09:04:17, 3830, 709,  71.19,  23.86,   7.44
12/17/2008 09:05:17, 3830, 706,  70.40,  23.59,   7.43
12/17/2008 09:05:17, 3830, 707,  67.67,  22.64,   7.37
12/17/2008 09:05:18, 3830, 708,  68.06,  22.80,   7.42
12/17/2008 09:05:18, 3830, 709,  71.18,  23.85,   7.44
12/17/2008 09:06:16, 3830, 706,  70.43,  23.60,   7.43
12/17/2008 09:06:16, 3830, 707,  67.66,  22.64,   7.37
12/17/2008 09:06:16, 3830, 708,  68.09,  22.81,   7.42
12/17/2008 09:06:16, 3830, 709,  71.18,  23.86,   7.44
12/17/2008 09:07:17, 3830, 706,  70.41,  23.59,   7.44
12/17/2008 09:07:17, 3830, 707,  67.67,  22.65,   7.38
12/17/2008 09:07:17, 3830, 708,  68.07,  22.80,   7.42
12/17/2008 09:07:17, 3830, 709,  71.18,  23.85,   7.44
12/17/2008 09:08:17, 3830, 706,  70.42,  23.60,   7.44
12/17/2008 09:08:17, 3830, 707,  67.68,  22.65,   7.38
12/17/2008 09:08:17, 3830, 708,  68.08,  22.81,   7.42
12/17/2008 09:08:17, 3830, 709,  71.18,  23.86,   7.44
12/17/2008 09:09:18, 3830, 706,  70.39,  23.59,   7.44
12/17/2008 09:09:18, 3830, 707,  67.68,  22.65,   7.38
12/17/2008 09:09:18, 3830, 708,  68.07,  22.80,   7.42
12/17/2008 09:09:18, 3830, 709,  71.18,  23.86,   7.44
12/17/2008 09:10:16, 3830, 706,  70.41,  23.60,   7.44
12/17/2008 09:10:16, 3830, 707,  67.69,  22.65,   7.38
12/17/2008 09:10:16, 3830, 708,  67.92,  22.75,   7.42
12/17/2008 09:10:16, 3830, 709,  71.19,  23.86,   7.44
12/17/2008 09:11:17, 3830, 706,  70.38,  23.59,   7.44
12/17/2008 09:11:17, 3830, 707,  67.72,  22.66,   7.38
12/17/2008 09:11:17, 3830, 708,  67.99,  22.78,   7.42
12/17/2008 09:11:17, 3830, 709,  71.17,  23.86,   7.45
12/17/2008 09:12:17, 3830, 706,  70.40,  23.59,   7.44
12/17/2008 09:12:17, 3830, 707,  67.70,  22.66,   7.38
12/17/2008 09:12:17, 3830, 708,  68.04,  22.79,   7.43
12/17/2008 09:12:17, 3830, 709,  71.18,  23.86,   7.45
12/17/2008 09:13:17, 3830, 706,  70.38,  23.59,   7.44
12/17/2008 09:13:17, 3830, 707,  67.71,  22.66,   7.38
12/17/2008 09:13:17, 3830, 708,  68.03,  22.79,   7.43
12/17/2008 09:13:18, 3830, 709,  71.17,  23.86,   7.45
12/17/2008 09:14:16, 3830, 706,  70.39,  23.59,   7.44
12/17/2008 09:14:16, 3830, 707,  67.68,  22.65,   7.38
12/17/2008 09:14:16, 3830, 708,  68.06,  22.80,   7.43
12/17/2008 09:14:16, 3830, 709,  71.19,  23.86,   7.45
12/17/2008 09:15:17, 3830, 706,  70.38,  23.59,   7.45
12/17/2008 09:15:17, 3830, 707,  67.69,  22.66,   7.39
12/17/2008 09:15:17, 3830, 708,  68.03,  22.80,   7.43
12/17/2008 09:15:17, 3830, 709,  71.17,  23.86,   7.45
12/17/2008 09:16:17, 3830, 706,  70.41,  23.60,   7.45
12/17/2008 09:16:17, 3830, 707,  67.66,  22.65,   7.39
12/17/2008 09:16:17, 3830, 708,  68.06,  22.81,   7.43
12/17/2008 09:16:17, 3830, 709,  71.18,  23.86,   7.46
12/17/2008 09:17:18, 3830, 706,  70.39,  23.60,   7.45
12/17/2008 09:17:18, 3830, 707,  67.67,  22.65,   7.39
12/17/2008 09:17:18, 3830, 708,  68.03,  22.80,   7.44
12/17/2008 09:17:18, 3830, 709,  71.17,  23.86,   7.46
12/17/2008 09:18:16, 3830, 706,  70.41,  23.60,   7.45
12/17/2008 09:18:16, 3830, 707,  67.68,  22.66,   7.39
12/17/2008 09:18:16, 3830, 708,  68.06,  22.81,   7.44
12/17/2008 09:18:16, 3830, 709,  71.18,  23.87,   7.46
12/17/2008 09:19:16, 3830, 706,  70.38,  23.59,   7.46
12/17/2008 09:19:17, 3830, 707,  67.71,  22.67,   7.40
12/17/2008 09:19:17, 3830, 708,  68.04,  22.80,   7.44
12/17/2008 09:19:17, 3830, 709,  71.16,  23.86,   7.46
12/17/2008 09:20:17, 3830, 706,  70.40,  23.60,   7.46
12/17/2008 09:20:17, 3830, 707,  67.70,  22.67,   7.40
12/17/2008 09:20:17, 3830, 708,  68.05,  22.81,   7.44
12/17/2008 09:20:17, 3830, 709,  71.18,  23.87,   7.47
12/17/2008 09:21:16, 3830, 706,  70.39,  23.60,   7.46
12/17/2008 09:21:16, 3830, 707,  67.72,  22.67,   7.40
12/17/2008 09:21:16, 3830, 708,  68.03,  22.80,   7.45
12/17/2008 09:21:16, 3830, 709,  71.16,  23.86,   7.47
12/17/2008 09:22:16, 3830, 706,  70.39,  23.60,   7.46
12/17/2008 09:22:17, 3830, 707,  67.71,  22.67,   7.40
12/17/2008 09:22:17, 3830, 708,  68.04,  22.81,   7.45
12/17/2008 09:22:17, 3830, 709,  71.16,  23.87,   7.47
12/17/2008 09:23:17, 3830, 706,  70.38,  23.60,   7.47
12/17/2008 09:23:17, 3830, 707,  67.67,  22.66,   7.41
12/17/2008 09:23:17, 3830, 708,  68.02,  22.80,   7.45
12/17/2008 09:23:17, 3830, 709,  71.15,  23.87,   7.47
12/17/2008 09:24:16, 3830, 706,  70.40,  23.61,   7.47
12/17/2008 09:24:16, 3830, 707,  67.66,  22.66,   7.41
12/17/2008 09:24:16, 3830, 708,  68.03,  22.81,   7.46
12/17/2008 09:24:16, 3830, 709,  71.17,  23.87,   7.48
12/17/2008 09:25:17, 3830, 706,  70.36,  23.60,   7.47
12/17/2008 09:25:17, 3830, 707,  67.66,  22.66,   7.41
12/17/2008 09:25:17, 3830, 708,  68.01,  22.80,   7.46
12/17/2008 09:25:17, 3830, 709,  71.15,  23.87,   7.48
12/17/2008 09:26:17, 3830, 706,  70.39,  23.61,   7.48
12/17/2008 09:26:17, 3830, 707,  67.65,  22.66,   7.41
12/17/2008 09:26:17, 3830, 708,  68.03,  22.81,   7.46
12/17/2008 09:26:17, 3830, 709,  71.16,  23.87,   7.49
12/17/2008 09:27:18, 3830, 706,  70.36,  23.60,   7.48
12/17/2008 09:27:18, 3830, 707,  67.66,  22.67,   7.42
12/17/2008 09:27:18, 3830, 708,  68.00,  22.80,   7.47
12/17/2008 09:27:18, 3830, 709,  71.15,  23.87,   7.49
12/17/2008 09:28:16, 3830, 706,  70.37,  23.61,   7.49
12/17/2008 09:28:16, 3830, 707,  67.63,  22.66,   7.42
12/17/2008 09:28:16, 3830, 708,  68.01,  22.81,   7.47
12/17/2008 09:28:16, 3830, 709,  71.14,  23.87,   7.49
12/17/2008 09:29:17, 3830, 706,  70.34,  23.60,   7.49
12/17/2008 09:29:17, 3830, 707,  67.61,  22.65,   7.43
12/17/2008 09:29:17, 3830, 708,  67.99,  22.81,   7.48
12/17/2008 09:29:17, 3830, 709,  71.13,  23.87,   7.50
12/17/2008 09:30:17, 3830, 706,  70.35,  23.61,   7.49
12/17/2008 09:30:17, 3830, 707,  67.59,  22.65,   7.43
12/17/2008 09:30:17, 3830, 708,  68.00,  22.81,   7.48
12/17/2008 09:30:17, 3830, 709,  71.14,  23.87,   7.50
12/17/2008 09:31:17, 3830, 706,  70.36,  23.61,   7.50
12/17/2008 09:31:17, 3830, 707,  67.61,  22.66,   7.43
12/17/2008 09:31:17, 3830, 708,  67.98,  22.80,   7.48
12/17/2008 09:31:18, 3830, 709,  71.13,  23.87,   7.51
12/17/2008 09:32:16, 3830, 706,  70.35,  23.61,   7.50
12/17/2008 09:32:16, 3830, 707,  67.60,  22.65,   7.44
12/17/2008 09:32:16, 3830, 708,  67.99,  22.81,   7.49
12/17/2008 09:32:16, 3830, 709,  71.13,  23.88,   7.51
12/17/2008 09:33:17, 3830, 706,  70.33,  23.60,   7.50
12/17/2008 09:33:17, 3830, 707,  67.61,  22.66,   7.44
12/17/2008 09:33:17, 3830, 708,  67.97,  22.81,   7.49
12/17/2008 09:33:17, 3830, 709,  71.11,  23.87,   7.51
12/17/2008 09:34:17, 3830, 706,  70.36,  23.62,   7.51
12/17/2008 09:34:17, 3830, 707,  67.57,  22.65,   7.45
12/17/2008 09:34:17, 3830, 708,  67.98,  22.81,   7.49
12/17/2008 09:34:17, 3830, 709,  71.12,  23.88,   7.52
12/17/2008 09:35:18, 3830, 706,  70.32,  23.61,   7.51
12/17/2008 09:35:18, 3830, 707,  67.58,  22.65,   7.45
12/17/2008 09:35:18, 3830, 708,  67.96,  22.80,   7.50
12/17/2008 09:35:18, 3830, 709,  71.11,  23.87,   7.52
12/17/2008 09:36:16, 3830, 706,  70.34,  23.61,   7.51
12/17/2008 09:36:16, 3830, 707,  67.56,  22.65,   7.45
12/17/2008 09:36:16, 3830, 708,  67.97,  22.81,   7.50
12/17/2008 09:36:16, 3830, 709,  71.12,  23.88,   7.52
12/17/2008 09:37:17, 3830, 706,  70.32,  23.61,   7.52
12/17/2008 09:37:17, 3830, 707,  67.57,  22.65,   7.45
12/17/2008 09:37:17, 3830, 708,  67.95,  22.80,   7.50
12/17/2008 09:37:17, 3830, 709,  71.11,  23.88,   7.52
12/17/2008 09:38:17, 3830, 706,  70.34,  23.61,   7.52
12/17/2008 09:38:17, 3830, 707,  67.56,  22.65,   7.45
12/17/2008 09:38:17, 3830, 708,  67.96,  22.81,   7.50
12/17/2008 09:38:17, 3830, 709,  71.13,  23.88,   7.52
12/17/2008 09:39:17, 3830, 706,  70.29,  23.60,   7.52
12/17/2008 09:39:17, 3830, 707,  67.56,  22.65,   7.46
12/17/2008 09:39:17, 3830, 708,  67.95,  22.81,   7.50
12/17/2008 09:39:18, 3830, 709,  71.11,  23.88,   7.52
12/17/2008 09:40:16, 3830, 706,  70.33,  23.61,   7.52
12/17/2008 09:40:16, 3830, 707,  67.55,  22.65,   7.46
12/17/2008 09:40:16, 3830, 708,  67.97,  22.81,   7.50
12/17/2008 09:40:16, 3830, 709,  71.12,  23.88,   7.53
12/17/2008 09:41:17, 3830, 706,  70.34,  23.62,   7.52
12/17/2008 09:41:17, 3830, 707,  67.54,  22.64,   7.46
12/17/2008 09:41:17, 3830, 708,  67.95,  22.81,   7.51
12/17/2008 09:41:17, 3830, 709,  71.11,  23.88,   7.53
12/17/2008 09:42:17, 3830, 706,  70.36,  23.62,   7.52
12/17/2008 09:42:17, 3830, 707,  67.55,  22.65,   7.46
12/17/2008 09:42:17, 3830, 708,  67.96,  22.81,   7.51
12/17/2008 09:42:17, 3830, 709,  71.13,  23.89,   7.53
12/17/2008 09:43:18, 3830, 706,  70.35,  23.62,   7.52
12/17/2008 09:43:18, 3830, 707,  67.57,  22.65,   7.46
12/17/2008 09:43:18, 3830, 708,  67.95,  22.81,   7.51
12/17/2008 09:43:18, 3830, 709,  71.11,  23.88,   7.53
12/17/2008 09:44:16, 3830, 706,  70.37,  23.63,   7.52
12/17/2008 09:44:16, 3830, 707,  67.55,  22.65,   7.46
12/17/2008 09:44:16, 3830, 708,  67.97,  22.81,   7.51
12/17/2008 09:44:16, 3830, 709,  71.13,  23.89,   7.53
12/17/2008 09:45:16, 3830, 706,  70.34,  23.62,   7.52
12/17/2008 09:45:16, 3830, 707,  67.55,  22.65,   7.46
12/17/2008 09:45:17, 3830, 708,  67.95,  22.81,   7.51
12/17/2008 09:45:17, 3830, 709,  71.13,  23.89,   7.53
12/17/2008 09:46:17, 3830, 706,  70.37,  23.63,   7.52
12/17/2008 09:46:17, 3830, 707,  67.54,  22.65,   7.46
12/17/2008 09:46:17, 3830, 708,  67.97,  22.81,   7.51
12/17/2008 09:46:17, 3830, 709,  71.14,  23.89,   7.53
12/17/2008 09:47:17, 3830, 706,  70.34,  23.62,   7.52
12/17/2008 09:47:17, 3830, 707,  67.56,  22.65,   7.46
12/17/2008 09:47:17, 3830, 708,  67.96,  22.81,   7.51
12/17/2008 09:47:17, 3830, 709,  71.13,  23.89,   7.53
12/17/2008 09:48:16, 3830, 706,  70.36,  23.63,   7.52
12/17/2008 09:48:16, 3830, 707,  67.57,  22.66,   7.46
12/17/2008 09:48:16, 3830, 708,  67.97,  22.82,   7.51
12/17/2008 09:48:16, 3830, 709,  71.14,  23.89,   7.53
12/17/2008 09:49:17, 3830, 706,  70.33,  23.62,   7.52
12/17/2008 09:49:17, 3830, 707,  67.56,  22.65,   7.46
12/17/2008 09:49:17, 3830, 708,  67.95,  22.81,   7.51
12/17/2008 09:49:17, 3830, 709,  71.13,  23.89,   7.53
12/17/2008 09:50:17, 3830, 706,  70.37,  23.63,   7.52
12/17/2008 09:50:17, 3830, 707,  67.54,  22.65,   7.46
12/17/2008 09:50:17, 3830, 708,  67.97,  22.82,   7.51
12/17/2008 09:50:17, 3830, 709,  71.15,  23.89,   7.53
12/17/2008 09:51:18, 3830, 706,  70.36,  23.63,   7.53
12/17/2008 09:51:18, 3830, 707,  67.53,  22.64,   7.46
12/17/2008 09:51:18, 3830, 708,  67.96,  22.81,   7.51
12/17/2008 09:51:18, 3830, 709,  71.13,  23.89,   7.53
12/17/2008 09:52:16, 3830, 706,  70.37,  23.63,   7.53
12/17/2008 09:52:16, 3830, 707,  67.52,  22.64,   7.46
12/17/2008 09:52:16, 3830, 708,  67.98,  22.82,   7.51
12/17/2008 09:52:16, 3830, 709,  71.15,  23.89,   7.53
12/17/2008 09:53:16, 3830, 706,  70.35,  23.62,   7.53
12/17/2008 09:53:16, 3830, 707,  67.54,  22.65,   7.46
12/17/2008 09:53:16, 3830, 708,  67.95,  22.81,   7.51
12/17/2008 09:53:17, 3830, 709,  71.14,  23.89,   7.53
12/17/2008 09:54:16, 3830, 706,  70.37,  23.63,   7.53
12/17/2008 09:54:16, 3830, 707,  67.51,  22.64,   7.46
12/17/2008 09:54:16, 3830, 708,  67.98,  22.82,   7.51
12/17/2008 09:54:16, 3830, 709,  71.15,  23.90,   7.53
12/17/2008 09:55:17, 3830, 706,  70.36,  23.63,   7.53
12/17/2008 09:55:17, 3830, 707,  67.52,  22.64,   7.46
12/17/2008 09:55:17, 3830, 708,  67.95,  22.81,   7.51
12/17/2008 09:55:17, 3830, 709,  71.15,  23.90,   7.53
12/17/2008 09:56:17, 3830, 706,  70.39,  23.64,   7.53
12/17/2008 09:56:17, 3830, 707,  67.52,  22.64,   7.47
12/17/2008 09:56:17, 3830, 708,  67.98,  22.82,   7.51
12/17/2008 09:56:17, 3830, 709,  71.16,  23.90,   7.53
12/17/2008 09:57:18, 3830, 706,  70.37,  23.63,   7.53
12/17/2008 09:57:18, 3830, 707,  67.52,  22.64,   7.47
12/17/2008 09:57:18, 3830, 708,  67.96,  22.81,   7.51
12/17/2008 09:57:18, 3830, 709,  71.15,  23.90,   7.53
12/17/2008 09:58:16, 3830, 706,  70.39,  23.64,   7.53
12/17/2008 09:58:16, 3830, 707,  67.53,  22.65,   7.47
12/17/2008 09:58:16, 3830, 708,  67.98,  22.82,   7.51
12/17/2008 09:58:16, 3830, 709,  71.17,  23.90,   7.54
12/17/2008 09:59:17, 3830, 706,  70.38,  23.63,   7.53
12/17/2008 09:59:17, 3830, 707,  67.55,  22.65,   7.47
12/17/2008 09:59:17, 3830, 708,  67.96,  22.81,   7.51
12/17/2008 09:59:17, 3830, 709,  71.14,  23.90,   7.54
12/17/2008 10:00:17, 3830, 706,  70.38,  23.64,   7.53
12/17/2008 10:00:17, 3830, 707,  67.57,  22.66,   7.47
12/17/2008 10:00:17, 3830, 708,  67.97,  22.82,   7.51
12/17/2008 10:00:17, 3830, 709,  71.16,  23.90,   7.54
12/17/2008 10:01:17, 3830, 706,  70.36,  23.63,   7.53
12/17/2008 10:01:17, 3830, 707,  67.57,  22.66,   7.47
12/17/2008 10:01:17, 3830, 708,  67.96,  22.81,   7.51
12/17/2008 10:01:18, 3830, 709,  71.14,  23.89,   7.54
12/17/2008 10:02:16, 3830, 706,  70.37,  23.63,   7.53
12/17/2008 10:02:16, 3830, 707,  67.54,  22.65,   7.47
12/17/2008 10:02:16, 3830, 708,  67.98,  22.82,   7.51
12/17/2008 10:02:16, 3830, 709,  71.16,  23.90,   7.54
12/17/2008 10:03:17, 3830, 706,  70.37,  23.63,   7.53
12/17/2008 10:03:17, 3830, 707,  67.54,  22.65,   7.47
12/17/2008 10:03:17, 3830, 708,  67.97,  22.82,   7.51
12/17/2008 10:03:17, 3830, 709,  71.15,  23.90,   7.53
12/17/2008 10:04:17, 3830, 706,  70.39,  23.64,   7.53
12/17/2008 10:04:17, 3830, 707,  67.55,  22.65,   7.47
12/17/2008 10:04:17, 3830, 708,  67.99,  22.82,   7.51
12/17/2008 10:04:17, 3830, 709,  71.18,  23.90,   7.53
12/17/2008 10:05:18, 3830, 706,  70.37,  23.63,   7.53
12/17/2008 10:05:18, 3830, 707,  67.54,  22.65,   7.46
12/17/2008 10:05:18, 3830, 708,  67.96,  22.81,   7.51
12/17/2008 10:05:18, 3830, 709,  71.16,  23.90,   7.53
12/17/2008 10:06:16, 3830, 706,  70.40,  23.64,   7.52
12/17/2008 10:06:16, 3830, 707,  67.52,  22.64,   7.46
12/17/2008 10:06:16, 3830, 708,  67.98,  22.82,   7.51
12/17/2008 10:06:16, 3830, 709,  71.18,  23.90,   7.53
12/17/2008 10:07:17, 3830, 706,  70.37,  23.63,   7.52
12/17/2008 10:07:17, 3830, 707,  67.53,  22.64,   7.46
12/17/2008 10:07:17, 3830, 708,  67.97,  22.81,   7.51
12/17/2008 10:07:17, 3830, 709,  71.18,  23.90,   7.53
12/17/2008 10:08:17, 3830, 706,  70.41,  23.64,   7.52
12/17/2008 10:08:17, 3830, 707,  67.52,  22.64,   7.46
12/17/2008 10:08:17, 3830, 708,  68.00,  22.82,   7.50
12/17/2008 10:08:17, 3830, 709,  71.20,  23.91,   7.52
12/17/2008 10:09:17, 3830, 706,  70.40,  23.63,   7.52
12/17/2008 10:09:17, 3830, 707,  67.53,  22.64,   7.46
12/17/2008 10:09:17, 3830, 708,  67.99,  22.82,   7.50
12/17/2008 10:09:18, 3830, 709,  71.19,  23.90,   7.52
12/17/2008 10:10:16, 3830, 706,  70.43,  23.64,   7.52
12/17/2008 10:10:16, 3830, 707,  67.54,  22.64,   7.45
12/17/2008 10:10:16, 3830, 708,  68.01,  22.82,   7.50
12/17/2008 10:10:16, 3830, 709,  71.20,  23.90,   7.52
12/17/2008 10:11:17, 3830, 706,  70.40,  23.63,   7.51
12/17/2008 10:11:17, 3830, 707,  67.55,  22.64,   7.45
12/17/2008 10:11:17, 3830, 708,  68.00,  22.82,   7.49
12/17/2008 10:11:17, 3830, 709,  71.20,  23.90,   7.52
12/17/2008 10:12:17, 3830, 706,  70.43,  23.64,   7.51
12/17/2008 10:12:17, 3830, 707,  67.54,  22.64,   7.45
12/17/2008 10:12:17, 3830, 708,  68.02,  22.82,   7.49
12/17/2008 10:12:17, 3830, 709,  71.23,  23.91,   7.51
12/17/2008 10:13:18, 3830, 706,  70.42,  23.64,   7.51
12/17/2008 10:13:18, 3830, 707,  67.55,  22.64,   7.45
12/17/2008 10:13:18, 3830, 708,  68.01,  22.82,   7.49
12/17/2008 10:13:18, 3830, 709,  71.21,  23.90,   7.51
12/17/2008 10:14:16, 3830, 706,  70.45,  23.65,   7.50
12/17/2008 10:14:16, 3830, 707,  67.55,  22.64,   7.44
12/17/2008 10:14:16, 3830, 708,  68.03,  22.82,   7.49
12/17/2008 10:14:16, 3830, 709,  71.23,  23.91,   7.51
12/17/2008 10:15:16, 3830, 706,  70.44,  23.64,   7.50
12/17/2008 10:15:16, 3830, 707,  67.57,  22.65,   7.44
12/17/2008 10:15:17, 3830, 708,  68.02,  22.82,   7.48
12/17/2008 10:15:17, 3830, 709,  71.23,  23.91,   7.51
12/17/2008 10:16:17, 3830, 706,  70.47,  23.65,   7.50
12/17/2008 10:16:17, 3830, 707,  67.58,  22.65,   7.44
12/17/2008 10:16:17, 3830, 708,  68.04,  22.82,   7.48
12/17/2008 10:16:17, 3830, 709,  71.25,  23.91,   7.50
12/17/2008 10:17:17, 3830, 706,  70.47,  23.65,   7.50
12/17/2008 10:17:17, 3830, 707,  67.61,  22.66,   7.44
12/17/2008 10:17:17, 3830, 708,  68.02,  22.82,   7.48
12/17/2008 10:17:17, 3830, 709,  71.24,  23.91,   7.50
12/17/2008 10:18:16, 3830, 706,  70.48,  23.65,   7.49
12/17/2008 10:18:16, 3830, 707,  67.62,  22.66,   7.43
12/17/2008 10:18:16, 3830, 708,  68.04,  22.82,   7.48
12/17/2008 10:18:16, 3830, 709,  71.24,  23.91,   7.50
12/17/2008 10:19:17, 3830, 706,  70.46,  23.64,   7.49
12/17/2008 10:19:17, 3830, 707,  67.62,  22.66,   7.43
12/17/2008 10:19:17, 3830, 708,  68.03,  22.82,   7.47
12/17/2008 10:19:17, 3830, 709,  71.25,  23.91,   7.50
12/17/2008 10:20:17, 3830, 706,  70.49,  23.65,   7.49
12/17/2008 10:20:17, 3830, 707,  67.65,  22.67,   7.43
12/17/2008 10:20:17, 3830, 708,  68.04,  22.82,   7.47
12/17/2008 10:20:17, 3830, 709,  71.27,  23.91,   7.49
12/17/2008 10:21:18, 3830, 706,  70.47,  23.64,   7.49
12/17/2008 10:21:18, 3830, 707,  67.68,  22.68,   7.43
12/17/2008 10:21:18, 3830, 708,  68.04,  22.82,   7.47
12/17/2008 10:21:18, 3830, 709,  71.26,  23.91,   7.49
12/17/2008 10:22:16, 3830, 706,  70.50,  23.65,   7.48
12/17/2008 10:22:16, 3830, 707,  67.67,  22.67,   7.42
12/17/2008 10:22:16, 3830, 708,  68.06,  22.82,   7.47
12/17/2008 10:22:16, 3830, 709,  71.28,  23.91,   7.49
12/17/2008 10:23:17, 3830, 706,  70.49,  23.65,   7.48
12/17/2008 10:23:17, 3830, 707,  67.64,  22.66,   7.42
12/17/2008 10:23:17, 3830, 708,  68.05,  22.82,   7.46
12/17/2008 10:23:17, 3830, 709,  71.26,  23.91,   7.48
12/17/2008 10:24:17, 3830, 706,  70.52,  23.66,   7.48
12/17/2008 10:24:17, 3830, 707,  67.61,  22.65,   7.42
12/17/2008 10:24:17, 3830, 708,  68.06,  22.82,   7.46
12/17/2008 10:24:17, 3830, 709,  71.28,  23.91,   7.48
12/17/2008 10:25:18, 3830, 706,  70.50,  23.65,   7.48
12/17/2008 10:25:18, 3830, 707,  67.62,  22.65,   7.42
12/17/2008 10:25:18, 3830, 708,  68.05,  22.82,   7.46
12/17/2008 10:25:18, 3830, 709,  71.27,  23.91,   7.48
12/17/2008 10:26:16, 3830, 706,  70.52,  23.65,   7.47
12/17/2008 10:26:16, 3830, 707,  67.60,  22.64,   7.41
12/17/2008 10:26:16, 3830, 708,  68.08,  22.82,   7.45
12/17/2008 10:26:16, 3830, 709,  71.30,  23.91,   7.48
12/17/2008 10:27:16, 3830, 706,  70.52,  23.65,   7.47
12/17/2008 10:27:16, 3830, 707,  67.61,  22.64,   7.41
12/17/2008 10:27:17, 3830, 708,  68.06,  22.81,   7.45
12/17/2008 10:27:17, 3830, 709,  71.29,  23.91,   7.47
12/17/2008 10:28:17, 3830, 706,  70.55,  23.66,   7.47
12/17/2008 10:28:17, 3830, 707,  67.57,  22.63,   7.41
12/17/2008 10:28:17, 3830, 708,  68.08,  22.82,   7.45
12/17/2008 10:28:17, 3830, 709,  71.30,  23.91,   7.47
12/17/2008 10:29:17, 3830, 706,  70.53,  23.65,   7.46
12/17/2008 10:29:17, 3830, 707,  67.60,  22.64,   7.41
12/17/2008 10:29:17, 3830, 708,  68.05,  22.81,   7.45
12/17/2008 10:29:17, 3830, 709,  71.29,  23.91,   7.47
12/17/2008 10:30:16, 3830, 706,  70.56,  23.66,   7.46
12/17/2008 10:30:16, 3830, 707,  67.58,  22.63,   7.40
12/17/2008 10:30:16, 3830, 708,  68.07,  22.82,   7.44
12/17/2008 10:30:16, 3830, 709,  71.31,  23.91,   7.47
12/17/2008 10:31:17, 3830, 706,  70.56,  23.66,   7.46
12/17/2008 10:31:17, 3830, 707,  67.60,  22.64,   7.40
12/17/2008 10:31:17, 3830, 708,  68.07,  22.81,   7.44
12/17/2008 10:31:17, 3830, 709,  71.30,  23.91,   7.46
12/17/2008 10:32:17, 3830, 706,  70.58,  23.66,   7.46
12/17/2008 10:32:17, 3830, 707,  67.59,  22.63,   7.40
12/17/2008 10:32:17, 3830, 708,  68.09,  22.82,   7.44
12/17/2008 10:32:17, 3830, 709,  71.33,  23.92,   7.46
12/17/2008 10:33:18, 3830, 706,  70.56,  23.66,   7.46
12/17/2008 10:33:18, 3830, 707,  67.59,  22.63,   7.40
12/17/2008 10:33:18, 3830, 708,  68.07,  22.81,   7.44
12/17/2008 10:33:18, 3830, 709,  71.31,  23.91,   7.46
12/17/2008 10:34:16, 3830, 706,  70.58,  23.66,   7.45
12/17/2008 10:34:16, 3830, 707,  67.56,  22.62,   7.40
12/17/2008 10:34:16, 3830, 708,  68.10,  22.82,   7.44
12/17/2008 10:34:16, 3830, 709,  71.32,  23.91,   7.46
12/17/2008 10:35:17, 3830, 706,  70.56,  23.65,   7.45
12/17/2008 10:35:17, 3830, 707,  67.59,  22.63,   7.40
12/17/2008 10:35:17, 3830, 708,  68.07,  22.81,   7.44
12/17/2008 10:35:17, 3830, 709,  71.31,  23.91,   7.46
12/17/2008 10:36:17, 3830, 706,  70.56,  23.65,   7.46
12/17/2008 10:36:17, 3830, 707,  67.58,  22.62,   7.39
12/17/2008 10:36:17, 3830, 708,  68.09,  22.82,   7.44
12/17/2008 10:36:17, 3830, 709,  71.32,  23.91,   7.46
12/17/2008 10:37:17, 3830, 706,  70.56,  23.66,   7.46
12/17/2008 10:37:18, 3830, 707,  67.59,  22.63,   7.39
12/17/2008 10:37:18, 3830, 708,  68.07,  22.81,   7.43
12/17/2008 10:37:18, 3830, 709,  71.32,  23.91,   7.46
12/17/2008 10:38:16, 3830, 706,  70.56,  23.66,   7.46
12/17/2008 10:38:16, 3830, 707,  67.57,  22.62,   7.40
12/17/2008 10:38:16, 3830, 708,  68.09,  22.82,   7.43
12/17/2008 10:38:16, 3830, 709,  71.33,  23.91,   7.46
12/17/2008 10:39:16, 3830, 706,  70.55,  23.66,   7.46
12/17/2008 10:39:16, 3830, 707,  67.54,  22.62,   7.41
12/17/2008 10:39:16, 3830, 708,  68.06,  22.81,   7.43
12/17/2008 10:39:17, 3830, 709,  71.31,  23.91,   7.46
12/17/2008 10:40:17, 3830, 706,  70.56,  23.66,   7.46
12/17/2008 10:40:17, 3830, 707,  67.54,  22.62,   7.41
12/17/2008 10:40:17, 3830, 708,  68.09,  22.82,   7.44
12/17/2008 10:40:17, 3830, 709,  71.33,  23.91,   7.46
12/17/2008 10:41:17, 3830, 706,  70.54,  23.65,   7.46
12/17/2008 10:41:17, 3830, 707,  67.59,  22.63,   7.40
12/17/2008 10:41:17, 3830, 708,  68.07,  22.81,   7.43
12/17/2008 10:41:17, 3830, 709,  71.32,  23.91,   7.45
12/17/2008 10:42:16, 3830, 706,  70.56,  23.66,   7.46
12/17/2008 10:42:16, 3830, 707,  67.61,  22.64,   7.41
12/17/2008 10:42:16, 3830, 708,  68.08,  22.81,   7.43
12/17/2008 10:42:16, 3830, 709,  71.35,  23.92,   7.45
12/17/2008 10:43:17, 3830, 706,  70.53,  23.65,   7.46
12/17/2008 10:43:17, 3830, 707,  67.52,  22.61,   7.41
12/17/2008 10:43:17, 3830, 708,  68.02,  22.80,   7.44
12/17/2008 10:43:17, 3830, 709,  71.32,  23.91,   7.45
12/17/2008 10:44:17, 3830, 706,  70.57,  23.66,   7.46
12/17/2008 10:44:17, 3830, 707,  67.55,  22.62,   7.41
12/17/2008 10:44:17, 3830, 708,  68.05,  22.81,   7.44
12/17/2008 10:44:17, 3830, 709,  71.34,  23.92,   7.45
12/17/2008 10:45:18, 3830, 706,  70.57,  23.66,   7.46
12/17/2008 10:45:18, 3830, 707,  67.55,  22.62,   7.41
12/17/2008 10:45:18, 3830, 708,  68.07,  22.81,   7.44
12/17/2008 10:45:18, 3830, 709,  71.36,  23.92,   7.45
12/17/2008 10:46:16, 3830, 706,  70.61,  23.68,   7.46
12/17/2008 10:46:16, 3830, 707,  67.56,  22.63,   7.41
12/17/2008 10:46:16, 3830, 708,  68.09,  22.82,   7.44
12/17/2008 10:46:16, 3830, 709,  71.40,  23.94,   7.45
12/17/2008 10:47:17, 3830, 706,  70.63,  23.68,   7.46
12/17/2008 10:47:17, 3830, 707,  67.54,  22.62,   7.41
12/17/2008 10:47:17, 3830, 708,  68.14,  22.83,   7.44
12/17/2008 10:47:17, 3830, 709,  71.45,  23.95,   7.45
12/17/2008 10:48:17, 3830, 706,  70.69,  23.70,   7.46
12/17/2008 10:48:17, 3830, 707,  67.58,  22.63,   7.41
12/17/2008 10:48:17, 3830, 708,  68.18,  22.85,   7.44
12/17/2008 10:48:17, 3830, 709,  71.51,  23.97,   7.45
12/17/2008 10:49:17, 3830, 706,  70.72,  23.71,   7.46
12/17/2008 10:49:17, 3830, 707,  67.66,  22.66,   7.41
12/17/2008 10:49:18, 3830, 708,  68.20,  22.86,   7.44
12/17/2008 10:49:18, 3830, 709,  71.54,  23.98,   7.46
12/17/2008 10:50:16, 3830, 706,  70.76,  23.73,   7.47
12/17/2008 10:50:16, 3830, 707,  67.68,  22.67,   7.42
12/17/2008 10:50:16, 3830, 708,  68.23,  22.87,   7.45
12/17/2008 10:50:16, 3830, 709,  71.57,  24.00,   7.46
12/17/2008 10:51:17, 3830, 706,  70.77,  23.74,   7.48
12/17/2008 10:51:17, 3830, 707,  67.70,  22.68,   7.43
12/17/2008 10:51:17, 3830, 708,  68.26,  22.88,   7.46
12/17/2008 10:51:17, 3830, 709,  71.61,  24.02,   7.47
12/17/2008 10:52:17, 3830, 706,  70.80,  23.76,   7.49
12/17/2008 10:52:17, 3830, 707,  67.69,  22.69,   7.44
12/17/2008 10:52:17, 3830, 708,  68.25,  22.89,   7.47
12/17/2008 10:52:17, 3830, 709,  71.61,  24.03,   7.49
12/17/2008 10:53:16, 3830, 706,  70.82,  23.77,   7.51
12/17/2008 10:53:16, 3830, 707,  67.69,  22.70,   7.46
12/17/2008 10:53:16, 3830, 708,  68.28,  22.91,   7.49
12/17/2008 10:53:16, 3830, 709,  71.64,  24.04,   7.50
12/17/2008 10:54:17, 3830, 706,  70.82,  23.78,   7.53
12/17/2008 10:54:17, 3830, 707,  67.70,  22.71,   7.48
12/17/2008 10:54:17, 3830, 708,  68.27,  22.92,   7.51
12/17/2008 10:54:17, 3830, 709,  71.63,  24.05,   7.52
12/17/2008 10:55:17, 3830, 706,  70.83,  23.80,   7.55
12/17/2008 10:55:17, 3830, 707,  67.66,  22.71,   7.50
12/17/2008 10:55:17, 3830, 708,  68.28,  22.93,   7.53
12/17/2008 10:55:17, 3830, 709,  71.66,  24.07,   7.55
12/17/2008 10:56:16, 3830, 706,  70.83,  23.81,   7.58
12/17/2008 10:56:16, 3830, 707,  67.68,  22.73,   7.53
12/17/2008 10:56:16, 3830, 708,  68.27,  22.94,   7.56
12/17/2008 10:56:16, 3830, 709,  71.68,  24.10,   7.57
12/17/2008 10:57:16, 3830, 706,  70.82,  23.82,   7.60
12/17/2008 10:57:16, 3830, 707,  67.67,  22.74,   7.56
12/17/2008 10:57:16, 3830, 708,  68.28,  22.96,   7.59
12/17/2008 10:57:17, 3830, 709,  71.67,  24.11,   7.60
12/17/2008 10:58:17, 3830, 706,  70.82,  23.84,   7.63
12/17/2008 10:58:17, 3830, 707,  67.68,  22.76,   7.59
12/17/2008 10:58:17, 3830, 708,  68.29,  22.98,   7.62
12/17/2008 10:58:17, 3830, 709,  71.68,  24.13,   7.63
12/17/2008 10:59:17, 3830, 706,  70.83,  23.86,   7.67
12/17/2008 10:59:17, 3830, 707,  67.66,  22.77,   7.62
12/17/2008 10:59:17, 3830, 708,  68.30,  23.00,   7.65
12/17/2008 10:59:17, 3830, 709,  71.68,  24.14,   7.66
12/17/2008 11:00:16, 3830, 706,  70.83,  23.88,   7.70
12/17/2008 11:00:16, 3830, 707,  67.53,  22.74,   7.65
12/17/2008 11:00:16, 3830, 708,  68.25,  23.00,   7.69
12/17/2008 11:00:16, 3830, 709,  71.69,  24.17,   7.70
12/17/2008 11:01:17, 3830, 706,  70.85,  23.91,   7.74
12/17/2008 11:01:17, 3830, 707,  67.42,  22.72,   7.69
12/17/2008 11:01:17, 3830, 708,   8.00,   0.00,   0.00
12/17/2008 11:01:17, 3830, 709,  71.68,  24.19,   7.74
12/17/2008 11:02:17, 3830, 706,  70.81,  23.92,   7.79
12/17/2008 11:02:17, 3830, 707,  67.35,  22.72,   7.72
12/17/2008 11:02:17, 3830, 708,  68.28,   8.00,   0.00
12/17/2008 11:02:17, 3830, 709,  71.68,  24.21,   7.79
12/17/2008 11:03:18, 3830, 706,  70.77,  23.94,   7.85
12/17/2008 11:03:18, 3830, 707,  67.37,  22.75,   7.78
12/17/2008 11:03:18, 3830, 708,  68.11,  23.04,   8.00
12/17/2008 11:03:18, 3830, 709,  71.61,  24.24,   7.87
12/17/2008 11:04:16, 3830, 706,  70.74,  23.98,   7.94
12/17/2008 11:04:16, 3830, 707,  67.23,  22.75,   7.87
12/17/2008 11:04:16, 3830, 708,  67.79,  23.00,   7.98
12/17/2008 11:04:16, 3830, 709,  71.35,  24.23,   8.02
12/17/2008 11:05:16, 3830, 706,  70.36,  23.92,   8.06
12/17/2008 11:05:16, 3830, 707,  66.93,  22.72,   8.00
12/17/2008 11:05:16, 3830, 708,  67.38,  22.96,   8.18
12/17/2008 11:05:17, 3830, 709,  70.93,  24.20,   8.22
12/17/2008 11:06:17, 3830, 706,  69.71,  23.85,   8.35
12/17/2008 11:06:17, 3830, 707,  66.41,  22.66,   8.23
12/17/2008 11:06:17, 3830, 708,  66.76,  22.90,   8.47
12/17/2008 11:06:17, 3830, 709,  70.01,  24.14,   8.70
12/17/2008 11:07:17, 3830, 706,  69.10,  23.75,   8.55
12/17/2008 11:07:17, 3830, 707,  66.02,  22.62,   8.42
12/17/2008 11:07:17, 3830, 708,  66.22,  22.82,   8.67
12/17/2008 11:07:17, 3830, 709,  69.44,  23.99,   8.79
12/17/2008 11:08:16, 3830, 706,  68.93,  23.73,   8.63
12/17/2008 11:08:16, 3830, 707,  65.81,  22.60,   8.52
12/17/2008 11:08:16, 3830, 708,  66.09,  22.82,   8.77
12/17/2008 11:08:16, 3830, 709,  69.31,  23.99,   8.86
12/17/2008 11:09:17, 3830, 706,  68.82,  23.74,   8.71
12/17/2008 11:09:17, 3830, 707,  65.58,  22.57,   8.62
12/17/2008 11:09:17, 3830, 708,  65.84,  22.78,   8.85
12/17/2008 11:09:17, 3830, 709,  69.16,  23.96,   8.92
12/17/2008 11:10:17, 3830, 706,  68.78,  23.76,   8.77
12/17/2008 11:10:17, 3830, 707,  65.45,  22.57,   8.70
12/17/2008 11:10:17, 3830, 708,  65.81,  22.80,   8.92
12/17/2008 11:10:17, 3830, 709,  69.06,  23.96,   8.98
12/17/2008 11:11:18, 3830, 706,  68.56,  23.71,   8.83
12/17/2008 11:11:18, 3830, 707,  65.27,  22.54,   8.77
12/17/2008 11:11:18, 3830, 708,  65.62,  22.76,   8.97
12/17/2008 11:11:18, 3830, 709,  69.05,  23.98,   9.02
12/17/2008 11:12:16, 3830, 706,  68.66,  23.76,   8.87
12/17/2008 11:12:16, 3830, 707,  65.23,  22.55,   8.82
12/17/2008 11:12:16, 3830, 708,  65.68,  22.80,   9.01
12/17/2008 11:12:16, 3830, 709,  69.06,  23.99,   9.04
12/17/2008 11:13:16, 3830, 706,  68.58,  23.75,   8.90
12/17/2008 11:13:16, 3830, 707,  65.15,  22.54,   8.86
12/17/2008 11:13:16, 3830, 708,  65.56,  22.77,   9.03
12/17/2008 11:13:17, 3830, 709,  69.09,  24.01,   9.06
12/17/2008 11:14:17, 3830, 706,  68.64,  23.78,   8.92
12/17/2008 11:14:17, 3830, 707,  65.18,  22.57,   8.88
12/17/2008 11:14:17, 3830, 708,  65.72,  22.84,   9.04
12/17/2008 11:14:17, 3830, 709,  69.13,  24.03,   9.06
12/17/2008 11:15:17, 3830, 706,  68.54,  23.76,   8.93
12/17/2008 11:15:17, 3830, 707,  65.10,  22.55,   8.90
12/17/2008 11:15:17, 3830, 708,  65.63,  22.81,   9.05
12/17/2008 11:15:17, 3830, 709,  69.14,  24.03,   9.06
12/17/2008 11:16:16, 3830, 706,  68.68,  23.81,   8.94
12/17/2008 11:16:16, 3830, 707,  65.18,  22.58,   8.91
12/17/2008 11:16:16, 3830, 708,  65.80,  22.87,   9.05
12/17/2008 11:16:16, 3830, 709,  69.19,  24.05,   9.05
12/17/2008 11:17:17, 3830, 706,  68.69,  23.81,   8.94
12/17/2008 11:17:17, 3830, 707,  65.17,  22.58,   8.92
12/17/2008 11:17:17, 3830, 709,  69.27,  24.07,   9.04
12/17/2008 11:17:21, 3830, 78,   0.00,   0.00,   0.00
01/21/2009 16:36:29, 3830, 709, 242.59,  96.11,  15.28
01/21/2009 16:36:30, 3830, 707, 249.56,  98.73,  15.21
01/21/2009 16:36:33, 13, 10160,   0.00,   0.00,   0.00
01/21/2009 16:36:33, 3830, 708, 249.82,  98.98,  15.28


C:\>