7/17/2009 1:5:5	3830	605	13.100000	3.240000	4.470000
7/17/2009 1:5:16	3830	605	13.120000	3.240000	4.470000
7/17/2009 1:5:26	3830	605	13.110000	3.240000	4.470000
7/17/2009 1:5:36	3830	605	13.080000	3.230000	4.470000
7/17/2009 1:5:46	3830	605	13.040000	3.230000	4.480000
7/17/2009 1:5:56	3830	605	13.000000	3.210000	4.480000
7/17/2009 1:20:6	3830	605	13.170000	3.260000	4.480000
7/17/2009 1:20:16	3830	605	13.180000	3.260000	4.480000
7/17/2009 1:20:25	3830	605	13.160000	3.260000	4.480000
7/17/2009 1:20:35	3830	605	13.160000	3.260000	4.480000
7/17/2009 1:20:45	3830	605	13.130000	3.250000	4.480000
7/17/2009 1:20:55	3830	605	13.090000	3.240000	4.490000
7/17/2009 1:35:6	3830	605	13.080000	3.230000	4.480000
7/17/2009 1:35:17	3830	605	13.090000	3.240000	4.480000
7/17/2009 1:35:27	3830	605	13.080000	3.240000	4.480000
7/17/2009 1:35:37	3830	605	13.060000	3.230000	4.490000
7/17/2009 1:35:47	3830	605	13.040000	3.230000	4.490000
7/17/2009 1:35:57	3830	605	13.010000	3.220000	4.490000
7/17/2009 1:50:6	3830	605	12.980000	3.210000	4.490000
7/17/2009 1:50:17	3830	605	12.980000	3.210000	4.490000
7/17/2009 1:50:27	3830	605	12.980000	3.210000	4.490000
7/17/2009 1:50:37	3830	605	12.960000	3.210000	4.490000
7/17/2009 1:50:47	3830	605	12.940000	3.200000	4.490000
7/17/2009 1:50:57	3830	605	12.900000	3.190000	4.500000
7/17/2009 2:5:7	3830	605	12.880000	3.190000	4.490000
7/17/2009 2:5:17	3830	605	12.890000	3.190000	4.490000
7/17/2009 2:5:27	3830	605	12.880000	3.190000	4.490000
7/17/2009 2:5:37	3830	605	12.870000	3.180000	4.490000
7/17/2009 2:5:47	3830	605	12.840000	3.180000	4.500000
7/17/2009 2:5:57	3830	605	12.810000	3.170000	4.500000
7/17/2009 2:20:7	3830	605	12.770000	3.160000	4.500000
7/17/2009 2:20:17	3830	605	12.790000	3.170000	4.500000
7/17/2009 2:20:27	3830	605	12.770000	3.160000	4.500000
7/17/2009 2:20:37	3830	605	12.770000	3.160000	4.500000
7/17/2009 2:20:47	3830	605	12.740000	3.150000	4.500000
7/17/2009 2:20:57	3830	605	12.710000	3.140000	4.510000
7/17/2009 2:35:7	3830	605	12.670000	3.140000	4.500000
7/17/2009 2:35:18	3830	605	12.690000	3.140000	4.500000
7/17/2009 2:35:28	3830	605	12.680000	3.140000	4.500000
7/17/2009 2:35:38	3830	605	12.660000	3.130000	4.500000
7/17/2009 2:35:48	3830	605	12.630000	3.130000	4.510000
7/17/2009 2:35:58	3830	605	12.600000	3.120000	4.510000
7/17/2009 2:50:8	3830	605	12.570000	3.110000	4.500000
7/17/2009 2:50:19	3830	605	12.580000	3.110000	4.500000
7/17/2009 2:50:28	3830	605	12.580000	3.110000	4.500000
7/17/2009 2:50:38	3830	605	12.560000	3.110000	4.500000
7/17/2009 2:50:48	3830	605	12.530000	3.100000	4.500000
7/17/2009 2:50:59	3830	605	12.500000	3.090000	4.510000
7/17/2009 3:5:8	3830	605	12.500000	3.090000	4.490000
7/17/2009 3:5:19	3830	605	12.510000	3.090000	4.490000
7/17/2009 3:5:29	3830	605	12.500000	3.090000	4.500000
7/17/2009 3:5:39	3830	605	12.480000	3.090000	4.500000
7/17/2009 3:5:49	3830	605	12.450000	3.080000	4.500000
7/17/2009 3:5:59	3830	605	12.420000	3.070000	4.510000
7/17/2009 3:20:9	3830	605	12.390000	3.070000	4.490000
7/17/2009 3:20:18	3830	605	12.410000	3.070000	4.490000
7/17/2009 3:20:28	3830	605	12.400000	3.070000	4.490000
7/17/2009 3:20:38	3830	605	12.390000	3.070000	4.490000
7/17/2009 3:20:48	3830	605	12.360000	3.060000	4.490000
7/17/2009 3:20:58	3830	605	12.330000	3.050000	4.500000
7/17/2009 3:35:9	3830	605	12.300000	3.040000	4.480000
7/17/2009 3:35:20	3830	605	12.320000	3.050000	4.480000
7/17/2009 3:35:30	3830	605	12.320000	3.050000	4.480000
7/17/2009 3:35:40	3830	605	12.300000	3.040000	4.490000
7/17/2009 3:35:50	3830	605	12.280000	3.040000	4.490000
7/17/2009 3:36:0	3830	605	12.240000	3.030000	4.490000
7/17/2009 3:50:9	3830	605	12.200000	3.020000	4.480000
7/17/2009 3:50:20	3830	605	12.220000	3.020000	4.480000
7/17/2009 3:50:30	3830	605	12.210000	3.020000	4.480000
7/17/2009 3:50:40	3830	605	12.200000	3.020000	4.480000
7/17/2009 3:50:50	3830	605	12.180000	3.010000	4.480000
7/17/2009 3:51:0	3830	605	12.140000	3.000000	4.480000
7/17/2009 4:5:10	3830	605	12.110000	2.990000	4.470000
7/17/2009 4:5:20	3830	605	12.120000	3.000000	4.470000
7/17/2009 4:5:30	3830	605	12.120000	3.000000	4.470000
7/17/2009 4:5:40	3830	605	12.100000	2.990000	4.470000
7/17/2009 4:5:50	3830	605	12.080000	2.990000	4.470000
7/17/2009 4:6:0	3830	605	12.040000	2.980000	4.480000
7/17/2009 4:20:10	3830	605	12.020000	2.970000	4.460000
7/17/2009 4:20:21	3830	605	12.040000	2.970000	4.460000
7/17/2009 4:20:31	3830	605	12.040000	2.980000	4.460000
7/17/2009 4:20:41	3830	605	12.020000	2.970000	4.460000
7/17/2009 4:20:51	3830	605	12.000000	2.970000	4.460000
7/17/2009 4:21:1	3830	605	11.960000	2.960000	4.470000
7/17/2009 4:35:10	3830	605	11.920000	2.950000	4.450000
7/17/2009 4:35:21	3830	605	11.940000	2.950000	4.450000
7/17/2009 4:35:31	3830	605	11.930000	2.950000	4.450000
7/17/2009 4:35:41	3830	605	11.920000	2.940000	4.450000
7/17/2009 4:35:51	3830	605	11.900000	2.940000	4.450000
7/17/2009 4:36:1	3830	605	11.870000	2.930000	4.460000
7/17/2009 4:50:11	3830	605	11.820000	2.920000	4.440000
7/17/2009 4:50:20	3830	605	11.830000	2.920000	4.440000
7/17/2009 4:50:30	3830	605	11.830000	2.920000	4.440000
7/17/2009 4:50:40	3830	605	11.830000	2.920000	4.440000
7/17/2009 4:50:50	3830	605	11.800000	2.920000	4.440000
7/17/2009 4:51:0	3830	605	11.770000	2.910000	4.450000
7/17/2009 5:5:11	3830	605	11.720000	2.890000	4.430000
7/17/2009 5:5:21	3830	605	11.750000	2.900000	4.430000
7/17/2009 5:5:31	3830	605	11.740000	2.900000	4.430000
7/17/2009 5:5:41	3830	605	11.730000	2.900000	4.430000
7/17/2009 5:5:51	3830	605	11.710000	2.890000	4.430000
7/17/2009 5:6:1	3830	605	11.680000	2.890000	4.440000
7/17/2009 5:20:11	3830	605	11.610000	2.870000	4.420000
7/17/2009 5:20:22	3830	605	11.630000	2.870000	4.420000
7/17/2009 5:20:32	3830	605	11.630000	2.870000	4.420000
7/17/2009 5:20:42	3830	605	11.620000	2.870000	4.420000
7/17/2009 5:20:52	3830	605	11.600000	2.860000	4.430000
7/17/2009 5:21:2	3830	605	11.570000	2.860000	4.430000
7/17/2009 5:35:12	3830	605	11.520000	2.840000	4.410000
7/17/2009 5:35:22	3830	605	11.540000	2.850000	4.420000
7/17/2009 5:35:32	3830	605	11.550000	2.850000	4.410000
7/17/2009 5:35:42	3830	605	11.530000	2.850000	4.420000
7/17/2009 5:35:52	3830	605	11.500000	2.840000	4.420000
7/17/2009 5:36:2	3830	605	11.470000	2.830000	4.420000
7/17/2009 5:50:12	3830	605	11.410000	2.820000	4.400000
7/17/2009 5:50:22	3830	605	11.430000	2.820000	4.410000
7/17/2009 5:50:32	3830	605	11.430000	2.820000	4.410000
7/17/2009 5:50:42	3830	605	11.420000	2.820000	4.410000
7/17/2009 5:50:52	3830	605	11.400000	2.810000	4.410000
7/17/2009 5:51:2	3830	605	11.370000	2.810000	4.410000
7/17/2009 6:5:12	3830	605	11.300000	2.790000	4.400000
7/17/2009 6:5:23	3830	605	11.320000	2.790000	4.400000
7/17/2009 6:5:33	3830	605	11.320000	2.790000	4.400000
7/17/2009 6:5:43	3830	605	11.310000	2.790000	4.400000
7/17/2009 6:5:53	3830	605	11.290000	2.790000	4.400000
7/17/2009 6:6:3	3830	605	11.260000	2.780000	4.410000
7/17/2009 6:20:13	3830	605	11.210000	2.770000	4.390000
7/17/2009 6:20:22	3830	605	11.230000	2.770000	4.390000
7/17/2009 6:20:33	3830	605	11.230000	2.770000	4.390000
7/17/2009 6:20:43	3830	605	11.230000	2.770000	4.390000
7/17/2009 6:20:53	3830	605	11.210000	2.770000	4.400000
7/17/2009 6:21:3	3830	605	11.180000	2.760000	4.400000
7/17/2009 6:35:13	3830	605	11.110000	2.740000	4.380000
7/17/2009 6:35:23	3830	605	11.140000	2.750000	4.380000
7/17/2009 6:35:33	3830	605	11.140000	2.750000	4.380000
7/17/2009 6:35:43	3830	605	11.130000	2.750000	4.390000
7/17/2009 6:35:53	3830	605	11.110000	2.740000	4.390000
7/17/2009 6:36:3	3830	605	11.090000	2.740000	4.390000
7/17/2009 6:50:14	3830	605	11.010000	2.710000	4.370000
7/17/2009 6:50:24	3830	605	11.030000	2.720000	4.370000
7/17/2009 6:50:34	3830	605	11.030000	2.720000	4.370000
7/17/2009 6:50:44	3830	605	11.020000	2.720000	4.380000
7/17/2009 6:50:54	3830	605	11.000000	2.710000	4.380000
7/17/2009 6:51:4	3830	605	10.970000	2.700000	4.380000
7/17/2009 7:5:14	3830	605	10.910000	2.690000	4.370000
7/17/2009 7:5:24	3830	605	10.940000	2.700000	4.360000
7/17/2009 7:5:34	3830	605	10.940000	2.700000	4.370000
7/17/2009 7:5:44	3830	605	10.940000	2.700000	4.370000
7/17/2009 7:5:54	3830	605	10.910000	2.690000	4.370000
7/17/2009 7:6:4	3830	605	10.880000	2.680000	4.380000
7/17/2009 7:20:14	3830	605	10.830000	2.670000	4.360000
7/17/2009 7:20:25	3830	605	10.840000	2.670000	4.360000
7/17/2009 7:20:35	3830	605	10.840000	2.670000	4.360000
7/17/2009 7:20:45	3830	605	10.830000	2.670000	4.360000
7/17/2009 7:20:55	3830	605	10.820000	2.670000	4.360000
7/17/2009 7:21:5	3830	605	10.790000	2.660000	4.370000
7/17/2009 7:35:15	3830	605	10.730000	2.640000	4.350000
7/17/2009 7:35:24	3830	605	10.750000	2.650000	4.350000
7/17/2009 7:35:34	3830	605	10.750000	2.650000	4.350000
7/17/2009 7:35:44	3830	605	10.740000	2.650000	4.360000
7/17/2009 7:35:54	3830	605	10.730000	2.640000	4.360000
7/17/2009 7:36:4	3830	605	10.700000	2.640000	4.360000
7/17/2009 7:50:15	3830	605	10.650000	2.620000	4.350000
7/17/2009 7:50:25	3830	605	10.670000	2.630000	4.350000
7/17/2009 7:50:35	3830	605	10.670000	2.630000	4.350000
7/17/2009 7:50:45	3830	605	10.670000	2.630000	4.350000
7/17/2009 7:50:55	3830	605	10.640000	2.620000	4.350000
7/17/2009 7:51:5	3830	605	10.620000	2.620000	4.360000
7/17/2009 8:5:15	3830	605	10.560000	2.600000	4.340000
7/17/2009 8:5:26	3830	605	10.580000	2.610000	4.340000
7/17/2009 8:5:36	3830	605	10.580000	2.610000	4.340000
7/17/2009 8:5:46	3830	605	10.580000	2.610000	4.340000
7/17/2009 8:5:56	3830	605	10.560000	2.600000	4.350000
7/17/2009 8:6:6	3830	605	10.530000	2.600000	4.350000
7/17/2009 8:20:16	3830	605	10.470000	2.580000	4.340000
7/17/2009 8:20:26	3830	605	10.490000	2.580000	4.340000
7/17/2009 8:20:36	3830	605	10.500000	2.590000	4.340000
7/17/2009 8:20:46	3830	605	10.480000	2.580000	4.340000
7/17/2009 8:20:56	3830	605	10.470000	2.580000	4.340000
7/17/2009 8:21:6	3830	605	10.440000	2.570000	4.350000
7/17/2009 8:35:16	3830	605	10.380000	2.560000	4.330000
7/17/2009 8:35:26	3830	605	10.400000	2.560000	4.330000
7/17/2009 8:35:36	3830	605	10.400000	2.560000	4.330000
7/17/2009 8:35:46	3830	605	10.400000	2.560000	4.340000
7/17/2009 8:35:56	3830	605	10.380000	2.560000	4.340000
7/17/2009 8:36:6	3830	605	10.350000	2.550000	4.340000
7/17/2009 8:50:16	3830	605	10.280000	2.530000	4.330000
7/17/2009 8:50:27	3830	605	10.300000	2.540000	4.330000
7/17/2009 8:50:37	3830	605	10.300000	2.540000	4.330000
7/17/2009 8:50:47	3830	605	10.290000	2.530000	4.330000
7/17/2009 8:50:57	3830	605	10.280000	2.530000	4.340000
7/17/2009 8:51:7	3830	605	10.250000	2.530000	4.340000
7/17/2009 9:5:17	3830	605	10.210000	2.510000	4.320000
7/17/2009 9:5:27	3830	605	10.230000	2.520000	4.330000
7/17/2009 9:5:37	3830	605	10.230000	2.520000	4.320000
7/17/2009 9:5:47	3830	605	10.230000	2.520000	4.330000
7/17/2009 9:5:57	3830	605	10.220000	2.520000	4.330000
7/17/2009 9:6:7	3830	605	10.190000	2.510000	4.330000
7/17/2009 9:20:17	3830	605	10.130000	2.490000	4.320000
7/17/2009 9:20:28	3830	605	10.150000	2.500000	4.320000
7/17/2009 9:20:38	3830	605	10.150000	2.500000	4.320000
7/17/2009 9:20:48	3830	605	10.150000	2.500000	4.320000
7/17/2009 9:20:58	3830	605	10.130000	2.490000	4.330000
7/17/2009 9:21:8	3830	605	10.100000	2.490000	4.330000
7/17/2009 9:35:18	3830	605	10.040000	2.470000	4.320000
7/17/2009 9:35:28	3830	605	10.060000	2.480000	4.320000
7/17/2009 9:35:38	3830	605	10.060000	2.480000	4.320000
7/17/2009 9:35:48	3830	605	10.050000	2.470000	4.320000
7/17/2009 9:35:58	3830	605	10.030000	2.470000	4.320000
7/17/2009 9:36:8	3830	605	10.010000	2.460000	4.330000
7/17/2009 9:50:18	3830	605	9.960000	2.450000	4.320000
7/17/2009 9:50:29	3830	605	9.980000	2.460000	4.320000
7/17/2009 9:50:39	3830	605	9.980000	2.460000	4.320000
7/17/2009 9:50:49	3830	605	9.970000	2.450000	4.320000
7/17/2009 9:50:59	3830	605	9.960000	2.450000	4.320000
7/17/2009 9:51:9	3830	605	9.930000	2.450000	4.330000
7/17/2009 10:5:18	3830	605	9.870000	2.430000	4.320000
7/17/2009 10:5:29	3830	605	9.890000	2.430000	4.320000
7/17/2009 10:5:39	3830	605	9.900000	2.440000	4.320000
7/17/2009 10:5:49	3830	605	9.880000	2.430000	4.320000
7/17/2009 10:5:59	3830	605	9.870000	2.430000	4.320000
7/17/2009 10:6:9	3830	605	9.850000	2.430000	4.320000
7/17/2009 10:20:19	3830	605	9.790000	2.410000	4.320000
7/17/2009 10:20:29	3830	605	9.810000	2.410000	4.320000
7/17/2009 10:20:39	3830	605	9.810000	2.410000	4.310000
7/17/2009 10:20:49	3830	605	9.800000	2.410000	4.320000
7/17/2009 10:20:59	3830	605	9.790000	2.410000	4.320000
7/17/2009 10:21:9	3830	605	9.760000	2.400000	4.320000
7/17/2009 10:35:19	3830	605	9.710000	2.390000	4.320000
7/17/2009 10:35:30	3830	605	9.730000	2.400000	4.320000
7/17/2009 10:35:40	3830	605	9.740000	2.400000	4.320000
7/17/2009 10:35:50	3830	605	9.730000	2.390000	4.320000
7/17/2009 10:36:0	3830	605	9.710000	2.390000	4.320000
7/17/2009 10:36:10	3830	605	9.680000	2.380000	4.330000
7/17/2009 10:50:19	3830	605	9.650000	2.380000	4.320000
7/17/2009 10:50:30	3830	605	9.670000	2.380000	4.320000
7/17/2009 10:50:40	3830	605	9.670000	2.380000	4.320000
7/17/2009 10:50:50	3830	605	9.660000	2.380000	4.320000
7/17/2009 10:51:0	3830	605	9.640000	2.370000	4.320000
7/17/2009 10:51:10	3830	605	9.620000	2.370000	4.330000
7/17/2009 11:5:20	3830	605	9.560000	2.350000	4.320000
7/17/2009 11:5:30	3830	605	9.580000	2.360000	4.320000
7/17/2009 11:5:40	3830	605	9.580000	2.360000	4.320000
7/17/2009 11:5:50	3830	605	9.570000	2.360000	4.320000
7/17/2009 11:6:0	3830	605	9.550000	2.350000	4.320000
7/17/2009 11:6:10	3830	605	9.530000	2.350000	4.330000
7/17/2009 11:20:20	3830	605	9.480000	2.330000	4.320000
7/17/2009 11:20:31	3830	605	9.500000	2.340000	4.320000
7/17/2009 11:20:41	3830	605	9.500000	2.340000	4.320000
7/17/2009 11:20:51	3830	605	9.490000	2.340000	4.330000
7/17/2009 11:21:1	3830	605	9.470000	2.330000	4.330000
7/17/2009 11:21:11	3830	605	9.440000	2.320000	4.330000
7/17/2009 11:35:20	3830	605	9.400000	2.310000	4.320000
7/17/2009 11:35:30	3830	605	9.410000	2.320000	4.330000
7/17/2009 11:35:40	3830	605	9.420000	2.320000	4.330000
7/17/2009 11:35:50	3830	605	9.410000	2.320000	4.330000
7/17/2009 11:36:0	3830	605	9.380000	2.310000	4.330000
7/17/2009 11:36:10	3830	605	9.360000	2.310000	4.340000
7/17/2009 11:50:21	3830	605	9.320000	2.300000	4.330000
7/17/2009 11:50:31	3830	605	9.340000	2.300000	4.330000
7/17/2009 11:50:41	3830	605	9.340000	2.300000	4.330000
7/17/2009 11:50:51	3830	605	9.330000	2.300000	4.330000
7/17/2009 11:51:1	3830	605	9.310000	2.290000	4.330000
7/17/2009 11:51:11	3830	605	9.290000	2.290000	4.340000
7/17/2009 12:5:21	3830	605	9.240000	2.270000	4.330000
7/17/2009 12:5:32	3830	605	9.260000	2.280000	4.330000
7/17/2009 12:5:42	3830	605	9.260000	2.280000	4.330000
7/17/2009 12:5:52	3830	605	9.250000	2.280000	4.340000
7/17/2009 12:6:2	3830	605	9.220000	2.270000	4.340000
7/17/2009 12:6:12	3830	605	9.200000	2.270000	4.340000
7/17/2009 12:20:21	3830	605	9.150000	2.250000	4.340000
7/17/2009 12:20:32	3830	605	9.170000	2.260000	4.340000
7/17/2009 12:20:42	3830	605	9.170000	2.260000	4.340000
7/17/2009 12:20:52	3830	605	9.160000	2.260000	4.340000
7/17/2009 12:21:2	3830	605	9.150000	2.250000	4.340000
7/17/2009 12:21:12	3830	605	9.120000	2.250000	4.350000
7/17/2009 12:35:22	3830	605	9.090000	2.240000	4.340000
7/17/2009 12:35:32	3830	605	9.110000	2.240000	4.340000
7/17/2009 12:35:42	3830	605	9.100000	2.240000	4.340000
7/17/2009 12:35:52	3830	605	9.090000	2.240000	4.350000
7/17/2009 12:36:3	3830	605	9.070000	2.230000	4.350000
7/17/2009 12:36:13	3830	605	9.050000	2.230000	4.350000
7/17/2009 12:50:22	3830	605	9.010000	2.220000	4.350000
7/17/2009 12:50:33	3830	605	9.020000	2.220000	4.350000
7/17/2009 12:50:43	3830	605	9.020000	2.220000	4.350000
7/17/2009 12:50:53	3830	605	9.030000	2.220000	4.350000
7/17/2009 12:51:3	3830	605	9.010000	2.220000	4.350000
7/17/2009 12:51:13	3830	605	8.980000	2.210000	4.360000
7/17/2009 13:5:23	3830	605	8.930000	2.200000	4.350000
7/17/2009 13:5:33	3830	605	8.950000	2.200000	4.360000
7/17/2009 13:5:43	3830	605	8.950000	2.200000	4.360000
7/17/2009 13:5:53	3830	605	8.940000	2.200000	4.360000
7/17/2009 13:6:3	3830	605	8.920000	2.200000	4.360000
7/17/2009 13:6:13	3830	605	8.900000	2.190000	4.360000
7/17/2009 13:20:23	3830	605	8.860000	2.180000	4.360000
7/17/2009 13:20:34	3830	605	8.880000	2.190000	4.360000
7/17/2009 13:20:44	3830	605	8.880000	2.190000	4.360000
7/17/2009 13:20:54	3830	605	8.870000	2.190000	4.360000
7/17/2009 13:21:4	3830	605	8.840000	2.180000	4.360000
7/17/2009 13:21:14	3830	605	8.820000	2.170000	4.370000
7/17/2009 13:35:23	3830	605	8.770000	2.160000	4.370000
7/17/2009 13:35:34	3830	605	8.790000	2.170000	4.370000
7/17/2009 13:35:44	3830	605	8.790000	2.170000	4.370000
7/17/2009 13:35:54	3830	605	8.770000	2.160000	4.370000
7/17/2009 13:36:4	3830	605	8.760000	2.160000	4.370000
7/17/2009 13:36:14	3830	605	8.730000	2.150000	4.380000
7/17/2009 13:50:24	3830	605	8.700000	2.150000	4.370000
7/17/2009 13:50:34	3830	605	8.720000	2.150000	4.370000
7/17/2009 13:50:44	3830	605	8.720000	2.150000	4.370000
7/17/2009 13:50:54	3830	605	8.700000	2.150000	4.380000
7/17/2009 13:51:4	3830	605	8.690000	2.140000	4.380000
7/17/2009 13:51:14	3830	605	8.650000	2.130000	4.380000
7/17/2009 14:5:24	3830	605	8.630000	2.130000	4.380000
7/17/2009 14:5:35	3830	605	8.640000	2.130000	4.380000
7/17/2009 14:5:45	3830	605	8.640000	2.130000	4.380000
7/17/2009 14:5:55	3830	605	8.630000	2.130000	4.380000
7/17/2009 14:6:5	3830	605	8.610000	2.120000	4.390000
7/17/2009 14:6:15	3830	605	8.570000	2.110000	4.390000
7/17/2009 14:20:24	3830	605	8.550000	2.110000	4.380000
7/17/2009 14:20:34	3830	605	8.560000	2.110000	4.390000
7/17/2009 14:20:44	3830	605	8.560000	2.110000	4.390000
7/17/2009 14:20:54	3830	605	8.550000	2.110000	4.390000
7/17/2009 14:21:4	3830	605	8.520000	2.100000	4.390000
7/17/2009 14:21:14	3830	605	8.510000	2.100000	4.390000
7/17/2009 14:35:25	3830	605	8.480000	2.090000	4.390000
7/17/2009 14:35:35	3830	605	8.490000	2.090000	4.390000
7/17/2009 14:35:45	3830	605	8.490000	2.090000	4.390000
7/17/2009 14:35:54	3830	605	8.490000	2.090000	4.390000
7/17/2009 14:36:4	3830	605	8.470000	2.090000	4.390000
7/17/2009 14:36:14	3830	605	8.440000	2.080000	4.400000
7/17/2009 14:50:25	3830	605	8.400000	2.070000	4.370000
7/17/2009 14:50:35	3830	605	8.420000	2.080000	4.380000
7/17/2009 14:50:45	3830	605	8.420000	2.080000	4.380000
7/17/2009 14:50:55	3830	605	8.420000	2.070000	4.380000
7/17/2009 14:51:5	3830	605	8.390000	2.070000	4.380000
7/17/2009 14:51:15	3830	605	8.370000	2.060000	4.380000
7/17/2009 15:5:25	3830	605	8.320000	2.050000	4.350000
7/17/2009 15:5:36	3830	605	8.330000	2.050000	4.360000
7/17/2009 15:5:46	3830	605	8.320000	2.050000	4.350000
7/17/2009 15:5:56	3830	605	8.320000	2.050000	4.360000
7/17/2009 15:6:6	3830	605	8.310000	2.050000	4.360000
7/17/2009 15:6:16	3830	605	8.280000	2.040000	4.360000
7/17/2009 15:20:26	3830	605	8.270000	2.040000	4.350000
7/17/2009 15:20:35	3830	605	8.270000	2.040000	4.350000
7/17/2009 15:20:45	3830	605	8.280000	2.040000	4.350000
7/17/2009 15:20:56	3830	605	8.270000	2.040000	4.350000
7/17/2009 15:21:6	3830	605	8.250000	2.030000	4.350000
7/17/2009 15:21:16	3830	605	8.240000	2.030000	4.350000
7/17/2009 15:35:26	3830	605	8.190000	2.020000	4.350000
7/17/2009 15:35:37	3830	605	8.200000	2.020000	4.350000
7/17/2009 15:35:47	3830	605	8.200000	2.020000	4.350000
7/17/2009 15:35:57	3830	605	8.190000	2.020000	4.350000
7/17/2009 15:36:7	3830	605	8.180000	2.010000	4.350000
7/17/2009 15:36:17	3830	605	8.160000	2.010000	4.360000
7/17/2009 15:50:27	3830	605	8.120000	2.000000	4.350000
7/17/2009 15:50:36	3830	605	8.140000	2.010000	4.350000
7/17/2009 15:50:46	3830	605	8.140000	2.000000	4.350000
7/17/2009 15:50:56	3830	605	8.130000	2.000000	4.350000
7/17/2009 15:51:6	3830	605	8.120000	2.000000	4.350000
7/17/2009 15:51:16	3830	605	8.080000	1.990000	4.360000
7/17/2009 16:5:27	3830	605	8.020000	1.980000	4.350000
7/17/2009 16:5:38	3830	605	8.040000	1.980000	4.350000
7/17/2009 16:5:48	3830	605	8.040000	1.980000	4.350000
7/17/2009 16:5:58	3830	605	8.030000	1.980000	4.350000
7/17/2009 16:6:8	3830	605	8.010000	1.970000	4.360000
7/17/2009 16:6:18	3830	605	7.990000	1.970000	4.360000
7/17/2009 16:20:27	3830	605	7.970000	1.960000	4.360000
7/17/2009 16:20:38	3830	605	7.990000	1.970000	4.360000
7/17/2009 16:20:48	3830	605	7.980000	1.970000	4.360000
7/17/2009 16:20:58	3830	605	7.970000	1.960000	4.360000
7/17/2009 16:21:8	3830	605	7.960000	1.960000	4.360000
7/17/2009 16:21:18	3830	605	7.930000	1.950000	4.370000
7/17/2009 16:35:28	3830	605	7.880000	1.940000	4.360000
7/17/2009 16:35:38	3830	605	7.900000	1.950000	4.360000
7/17/2009 16:35:48	3830	605	7.900000	1.950000	4.360000
7/17/2009 16:35:58	3830	605	7.890000	1.940000	4.370000
7/17/2009 16:36:8	3830	605	7.870000	1.940000	4.370000
7/17/2009 16:36:18	3830	605	7.850000	1.930000	4.370000
7/17/2009 16:50:28	3830	605	7.840000	1.930000	4.370000
7/17/2009 16:50:39	3830	605	7.850000	1.930000	4.370000
7/17/2009 16:50:49	3830	605	7.840000	1.930000	4.370000
7/17/2009 16:50:59	3830	605	7.820000	1.930000	4.370000
7/17/2009 16:51:9	3830	605	7.810000	1.930000	4.370000
7/17/2009 16:51:19	3830	605	7.790000	1.920000	4.380000
7/17/2009 17:5:28	3830	605	7.760000	1.910000	4.360000
7/17/2009 17:5:39	3830	605	7.770000	1.910000	4.370000
7/17/2009 17:5:49	3830	605	7.760000	1.910000	4.360000
7/17/2009 17:5:59	3830	605	7.750000	1.910000	4.370000
7/17/2009 17:6:9	3830	605	7.740000	1.910000	4.370000
7/17/2009 17:6:19	3830	605	7.710000	1.900000	4.370000
7/17/2009 17:20:29	3830	605	7.690000	1.890000	4.360000
7/17/2009 17:20:39	3830	605	7.700000	1.900000	4.360000
7/17/2009 17:20:49	3830	605	7.690000	1.900000	4.360000
7/17/2009 17:20:59	3830	605	7.680000	1.890000	4.360000
7/17/2009 17:21:9	3830	605	7.660000	1.890000	4.370000
7/17/2009 17:21:19	3830	605	7.630000	1.880000	4.370000
7/17/2009 17:35:29	3830	605	7.600000	1.870000	4.350000
7/17/2009 17:35:40	3830	605	7.610000	1.880000	4.360000
7/17/2009 17:35:50	3830	605	7.620000	1.880000	4.360000
7/17/2009 17:36:0	3830	605	7.600000	1.870000	4.360000
7/17/2009 17:36:10	3830	605	7.590000	1.870000	4.360000
7/17/2009 17:36:20	3830	605	7.560000	1.860000	4.360000
7/17/2009 17:50:29	3830	605	7.540000	1.860000	4.350000
7/17/2009 17:50:39	3830	605	7.560000	1.860000	4.350000
7/17/2009 17:50:49	3830	605	7.560000	1.860000	4.350000
7/17/2009 17:50:59	3830	605	7.550000	1.860000	4.350000
7/17/2009 17:51:9	3830	605	7.530000	1.860000	4.350000
7/17/2009 17:51:19	3830	605	7.510000	1.850000	4.360000
7/17/2009 18:5:30	3830	605	7.480000	1.840000	4.340000
7/17/2009 18:5:39	3830	605	7.490000	1.850000	4.340000
7/17/2009 18:5:49	3830	605	7.490000	1.850000	4.340000
7/17/2009 18:5:59	3830	605	7.490000	1.840000	4.340000
7/17/2009 18:6:9	3830	605	7.480000	1.840000	4.340000
7/17/2009 18:6:19	3830	605	7.460000	1.840000	4.350000
7/17/2009 18:20:30	3830	605	7.420000	1.830000	4.330000
7/17/2009 18:20:41	3830	605	7.440000	1.830000	4.330000
7/17/2009 18:20:51	3830	605	7.440000	1.830000	4.330000
7/17/2009 18:21:1	3830	605	7.420000	1.830000	4.330000
7/17/2009 18:21:11	3830	605	7.410000	1.830000	4.340000
7/17/2009 18:21:21	3830	605	7.390000	1.820000	4.340000
7/17/2009 18:35:30	3830	605	7.340000	1.810000	4.330000
7/17/2009 18:35:40	3830	605	7.360000	1.810000	4.330000
7/17/2009 18:35:50	3830	605	7.350000	1.810000	4.330000
7/17/2009 18:36:0	3830	605	7.360000	1.810000	4.330000
7/17/2009 18:36:10	3830	605	7.340000	1.810000	4.330000
7/17/2009 18:36:20	3830	605	7.320000	1.800000	4.330000
7/17/2009 18:50:31	3830	605	7.270000	1.790000	4.320000
7/17/2009 18:50:42	3830	605	7.290000	1.790000	4.320000
7/17/2009 18:50:52	3830	605	7.290000	1.790000	4.320000
7/17/2009 18:51:2	3830	605	7.290000	1.790000	4.320000
7/17/2009 18:51:12	3830	605	7.270000	1.790000	4.320000
7/17/2009 18:51:21	3830	605	7.240000	1.780000	4.330000
7/17/2009 19:5:31	3830	605	7.190000	1.770000	4.320000
7/17/2009 19:5:42	3830	605	7.210000	1.770000	4.310000
7/17/2009 19:5:52	3830	605	7.210000	1.780000	4.320000
7/17/2009 19:6:2	3830	605	7.200000	1.770000	4.320000
7/17/2009 19:6:12	3830	605	7.180000	1.770000	4.320000
7/17/2009 19:6:22	3830	605	7.160000	1.760000	4.320000
7/17/2009 19:20:32	3830	605	7.140000	1.760000	4.310000
7/17/2009 19:20:42	3830	605	7.160000	1.760000	4.310000
7/17/2009 19:20:52	3830	605	7.160000	1.760000	4.310000
7/17/2009 19:21:2	3830	605	7.160000	1.760000	4.310000
7/17/2009 19:21:12	3830	605	7.150000	1.760000	4.310000
7/17/2009 19:21:22	3830	605	7.120000	1.750000	4.320000
7/17/2009 19:35:32	3830	605	7.090000	1.740000	4.300000
7/17/2009 19:35:42	3830	605	7.100000	1.750000	4.300000
7/17/2009 19:35:52	3830	605	7.100000	1.750000	4.300000
7/17/2009 19:36:2	3830	605	7.090000	1.740000	4.300000
7/17/2009 19:36:12	3830	605	7.080000	1.740000	4.310000
7/17/2009 19:36:22	3830	605	7.060000	1.740000	4.310000
7/17/2009 19:50:32	3830	605	7.050000	1.730000	4.290000
7/17/2009 19:50:43	3830	605	7.060000	1.740000	4.290000
7/17/2009 19:50:53	3830	605	7.060000	1.740000	4.290000
7/17/2009 19:51:3	3830	605	7.060000	1.740000	4.290000
7/17/2009 19:51:13	3830	605	7.050000	1.730000	4.300000
7/17/2009 19:51:23	3830	605	7.020000	1.730000	4.300000
7/17/2009 20:5:33	3830	605	6.930000	1.700000	4.280000
7/17/2009 20:5:43	3830	605	6.960000	1.710000	4.280000
7/17/2009 20:5:53	3830	605	6.960000	1.710000	4.290000
7/17/2009 20:6:3	3830	605	6.960000	1.710000	4.290000
7/17/2009 20:6:13	3830	605	6.940000	1.710000	4.290000
7/17/2009 20:6:23	3830	605	6.920000	1.700000	4.290000
7/17/2009 20:20:33	3830	605	6.910000	1.700000	4.280000
7/17/2009 20:20:43	3830	605	6.920000	1.700000	4.280000
7/17/2009 20:20:53	3830	605	6.930000	1.700000	4.280000
7/17/2009 20:21:3	3830	605	6.930000	1.700000	4.280000
7/17/2009 20:21:13	3830	605	6.910000	1.700000	4.280000
7/17/2009 20:21:23	3830	605	6.890000	1.690000	4.280000
7/17/2009 20:35:33	3830	605	6.840000	1.680000	4.270000
7/17/2009 20:35:44	3830	605	6.850000	1.680000	4.270000
7/17/2009 20:35:54	3830	605	6.850000	1.680000	4.270000
7/17/2009 20:36:4	3830	605	6.850000	1.680000	4.270000
7/17/2009 20:36:14	3830	605	6.830000	1.680000	4.270000
7/17/2009 20:36:24	3830	605	6.820000	1.680000	4.280000
7/17/2009 20:50:34	3830	605	6.790000	1.670000	4.260000
7/17/2009 20:50:43	3830	605	6.810000	1.670000	4.260000
7/17/2009 20:50:53	3830	605	6.820000	1.680000	4.270000
7/17/2009 20:51:3	3830	605	6.820000	1.680000	4.270000
7/17/2009 20:51:13	3830	605	6.810000	1.670000	4.270000
7/17/2009 20:51:23	3830	605	6.790000	1.670000	4.270000
7/17/2009 21:5:34	3830	605	6.740000	1.650000	4.260000
7/17/2009 21:5:45	3830	605	6.760000	1.660000	4.260000
7/17/2009 21:5:55	3830	605	6.760000	1.660000	4.260000
7/17/2009 21:6:5	3830	605	6.760000	1.660000	4.260000
7/17/2009 21:6:15	3830	605	6.750000	1.660000	4.260000
7/17/2009 21:6:25	3830	605	6.740000	1.660000	4.270000
7/17/2009 21:20:34	3830	605	6.660000	1.640000	4.260000
7/17/2009 21:20:44	3830	605	6.670000	1.640000	4.260000
7/17/2009 21:20:54	3830	605	6.680000	1.640000	4.260000
7/17/2009 21:21:4	3830	605	6.670000	1.640000	4.260000
7/17/2009 21:21:14	3830	605	6.670000	1.640000	4.260000
7/17/2009 21:21:24	3830	605	6.650000	1.630000	4.260000
7/17/2009 21:35:35	3830	605	6.600000	1.620000	4.250000
7/17/2009 21:35:46	3830	605	6.620000	1.630000	4.250000
7/17/2009 21:35:56	3830	605	6.640000	1.630000	4.250000
7/17/2009 21:36:6	3830	605	6.620000	1.630000	4.250000
7/17/2009 21:36:16	3830	605	6.620000	1.630000	4.260000
7/17/2009 21:36:26	3830	605	6.600000	1.620000	4.260000
7/17/2009 21:50:35	3830	605	6.550000	1.610000	4.250000
7/17/2009 21:50:45	3830	605	6.560000	1.610000	4.250000
7/17/2009 21:50:55	3830	605	6.560000	1.610000	4.250000
7/17/2009 21:51:5	3830	605	6.560000	1.610000	4.250000
7/17/2009 21:51:15	3830	605	6.550000	1.610000	4.250000
7/17/2009 21:51:25	3830	605	6.540000	1.610000	4.260000
7/17/2009 22:5:36	3830	605	6.480000	1.590000	4.250000
7/17/2009 22:5:45	3830	605	6.500000	1.600000	4.250000
7/17/2009 22:5:55	3830	605	6.510000	1.600000	4.250000
7/17/2009 22:6:5	3830	605	6.510000	1.600000	4.250000
7/17/2009 22:6:15	3830	605	6.500000	1.600000	4.250000
7/17/2009 22:6:25	3830	605	6.480000	1.590000	4.260000
7/17/2009 22:20:36	3830	605	6.400000	1.570000	4.250000
7/17/2009 22:20:46	3830	605	6.430000	1.580000	4.250000
7/17/2009 22:20:56	3830	605	6.430000	1.580000	4.250000
7/17/2009 22:21:6	3830	605	6.430000	1.580000	4.250000
7/17/2009 22:21:16	3830	605	6.420000	1.580000	4.250000
7/17/2009 22:21:26	3830	605	6.410000	1.570000	4.260000
7/17/2009 22:35:36	3830	605	6.380000	1.570000	4.250000
7/17/2009 22:35:47	3830	605	6.400000	1.570000	4.250000
7/17/2009 22:35:57	3830	605	6.400000	1.570000	4.250000
7/17/2009 22:36:7	3830	605	6.390000	1.570000	4.250000
7/17/2009 22:36:17	3830	605	6.390000	1.570000	4.260000
7/17/2009 22:36:27	3830	605	6.370000	1.560000	4.260000
7/17/2009 22:50:37	3830	605	6.300000	1.550000	4.260000
7/17/2009 22:50:47	3830	605	6.320000	1.550000	4.260000
7/17/2009 22:50:57	3830	605	6.310000	1.550000	4.260000
7/17/2009 22:51:7	3830	605	6.310000	1.550000	4.260000
7/17/2009 22:51:17	3830	605	6.310000	1.550000	4.260000
7/17/2009 22:51:27	3830	605	6.290000	1.540000	4.270000
7/17/2009 23:5:37	3830	605	6.260000	1.540000	4.270000
7/17/2009 23:5:47	3830	605	6.280000	1.540000	4.270000
7/17/2009 23:5:57	3830	605	6.290000	1.540000	4.270000
7/17/2009 23:6:7	3830	605	6.290000	1.540000	4.270000
7/17/2009 23:6:17	3830	605	6.280000	1.540000	4.270000
7/17/2009 23:6:27	3830	605	6.260000	1.540000	4.280000
7/17/2009 23:20:37	3830	605	6.210000	1.530000	4.270000
7/17/2009 23:20:48	3830	605	6.230000	1.530000	4.280000
7/17/2009 23:20:58	3830	605	6.230000	1.530000	4.270000
7/17/2009 23:21:8	3830	605	6.230000	1.530000	4.280000
7/17/2009 23:21:18	3830	605	6.220000	1.530000	4.280000
7/17/2009 23:21:28	3830	605	6.200000	1.520000	4.280000
7/17/2009 23:35:38	3830	605	6.140000	1.510000	4.280000
7/17/2009 23:35:48	3830	605	6.160000	1.510000	4.280000
7/17/2009 23:35:58	3830	605	6.150000	1.510000	4.280000
7/17/2009 23:36:8	3830	605	6.160000	1.510000	4.280000
7/17/2009 23:36:18	3830	605	6.140000	1.510000	4.290000
7/17/2009 23:36:28	3830	605	6.130000	1.510000	4.290000
7/17/2009 23:50:38	3830	605	6.110000	1.500000	4.290000
7/17/2009 23:50:49	3830	605	6.130000	1.510000	4.290000
7/17/2009 23:50:59	3830	605	6.120000	1.510000	4.290000
7/17/2009 23:51:9	3830	605	6.110000	1.500000	4.290000
7/17/2009 23:51:19	3830	605	6.100000	1.500000	4.290000
7/17/2009 23:51:29	3830	605	6.080000	1.490000	4.300000
7/18/2009 0:5:38	3830	605	6.040000	1.480000	4.300000
7/18/2009 0:5:48	3830	605	6.050000	1.490000	4.300000
7/18/2009 0:5:58	3830	605	6.060000	1.490000	4.300000
7/18/2009 0:6:8	3830	605	6.060000	1.490000	4.300000
7/18/2009 0:6:18	3830	605	6.040000	1.490000	4.300000
7/18/2009 0:6:28	3830	605	6.030000	1.480000	4.310000
7/18/2009 0:20:39	3830	605	5.980000	1.470000	4.310000
7/18/2009 0:20:49	3830	605	5.990000	1.470000	4.310000
7/18/2009 0:20:59	3830	605	5.990000	1.470000	4.310000
7/18/2009 0:21:9	3830	605	5.990000	1.470000	4.310000
7/18/2009 0:21:19	3830	605	5.970000	1.470000	4.310000
7/18/2009 0:21:29	3830	605	5.950000	1.460000	4.320000
7/18/2009 0:35:39	3830	605	5.940000	1.460000	4.320000
7/18/2009 0:35:50	3830	605	5.950000	1.460000	4.320000
7/18/2009 0:36:0	3830	605	5.960000	1.470000	4.320000
7/18/2009 0:36:10	3830	605	5.950000	1.460000	4.320000
7/18/2009 0:36:20	3830	605	5.950000	1.460000	4.320000
7/18/2009 0:36:30	3830	605	5.920000	1.460000	4.330000
7/18/2009 0:50:40	3830	605	5.890000	1.450000	4.330000
7/18/2009 0:50:50	3830	605	5.910000	1.450000	4.330000
7/18/2009 0:51:0	3830	605	5.910000	1.450000	4.330000
7/18/2009 0:51:10	3830	605	5.900000	1.450000	4.330000
7/18/2009 0:51:20	3830	605	5.880000	1.450000	4.340000
7/18/2009 0:51:30	3830	605	5.850000	1.440000	4.340000