7/26/2009 17:16:52	3830	605	15.950000	3.910000	4.170000
7/26/2009 17:17:2	3830	605	15.980000	3.920000	4.170000
7/26/2009 17:17:12	3830	605	16.000000	3.930000	4.170000
7/26/2009 17:17:22	3830	605	16.000000	3.930000	4.170000
7/26/2009 17:17:32	3830	605	16.000000	3.930000	4.170000
7/26/2009 17:17:42	3830	605	15.980000	3.920000	4.180000
7/26/2009 17:31:52	3830	605	15.570000	3.820000	4.160000
7/26/2009 17:32:3	3830	605	15.580000	3.820000	4.160000
7/26/2009 17:32:13	3830	605	15.580000	3.820000	4.160000
7/26/2009 17:32:23	3830	605	15.570000	3.820000	4.160000
7/26/2009 17:32:33	3830	605	15.570000	3.820000	4.160000
7/26/2009 17:32:43	3830	605	15.560000	3.820000	4.170000
7/26/2009 17:46:52	3830	605	15.470000	3.790000	4.150000
7/26/2009 17:47:3	3830	605	15.470000	3.800000	4.160000
7/26/2009 17:47:13	3830	605	15.480000	3.800000	4.150000
7/26/2009 17:47:23	3830	605	15.490000	3.800000	4.160000
7/26/2009 17:47:33	3830	605	15.500000	3.800000	4.160000
7/26/2009 17:47:43	3830	605	15.490000	3.800000	4.160000
7/26/2009 18:1:53	3830	605	15.170000	3.720000	4.150000
7/26/2009 18:2:3	3830	605	15.190000	3.730000	4.150000
7/26/2009 18:2:13	3830	605	15.210000	3.730000	4.150000
7/26/2009 18:2:23	3830	605	15.220000	3.730000	4.150000
7/26/2009 18:2:33	3830	605	15.220000	3.730000	4.160000
7/26/2009 18:2:43	3830	605	15.220000	3.730000	4.160000
7/26/2009 18:16:53	3830	605	14.940000	3.660000	4.150000
7/26/2009 18:17:4	3830	605	14.960000	3.670000	4.150000
7/26/2009 18:17:14	3830	605	14.990000	3.680000	4.150000
7/26/2009 18:17:24	3830	605	14.990000	3.680000	4.150000
7/26/2009 18:17:34	3830	605	15.000000	3.680000	4.150000
7/26/2009 18:17:44	3830	605	15.010000	3.680000	4.160000
7/26/2009 18:31:53	3830	605	14.820000	3.630000	4.150000
7/26/2009 18:32:3	3830	605	14.840000	3.640000	4.150000
7/26/2009 18:32:13	3830	605	14.850000	3.640000	4.150000
7/26/2009 18:32:23	3830	605	14.870000	3.650000	4.150000
7/26/2009 18:32:33	3830	605	14.880000	3.650000	4.150000
7/26/2009 18:32:43	3830	605	14.870000	3.650000	4.150000
7/26/2009 18:46:54	3830	605	14.630000	3.590000	4.150000
7/26/2009 18:47:4	3830	605	14.650000	3.590000	4.150000
7/26/2009 18:47:14	3830	605	14.680000	3.600000	4.150000
7/26/2009 18:47:24	3830	605	14.690000	3.600000	4.150000
7/26/2009 18:47:34	3830	605	14.700000	3.610000	4.150000
7/26/2009 18:47:44	3830	605	14.700000	3.600000	4.150000
7/26/2009 19:1:54	3830	605	14.260000	3.500000	4.140000
7/26/2009 19:2:5	3830	605	14.290000	3.500000	4.140000
7/26/2009 19:2:15	3830	605	14.310000	3.510000	4.140000
7/26/2009 19:2:25	3830	605	14.320000	3.510000	4.140000
7/26/2009 19:2:35	3830	605	14.320000	3.510000	4.150000
7/26/2009 19:2:45	3830	605	14.330000	3.510000	4.150000
7/26/2009 19:16:54	3830	605	13.920000	3.410000	4.140000
7/26/2009 19:17:5	3830	605	13.980000	3.430000	4.140000
7/26/2009 19:17:15	3830	605	14.020000	3.440000	4.140000
7/26/2009 19:17:25	3830	605	14.040000	3.440000	4.140000
7/26/2009 19:17:35	3830	605	14.070000	3.450000	4.140000
7/26/2009 19:17:45	3830	605	14.100000	3.460000	4.140000
7/26/2009 19:31:55	3830	605	14.000000	3.430000	4.130000
7/26/2009 19:32:4	3830	605	14.040000	3.440000	4.130000
7/26/2009 19:32:14	3830	605	14.060000	3.450000	4.140000
7/26/2009 19:32:24	3830	605	14.070000	3.450000	4.140000
7/26/2009 19:32:34	3830	605	14.090000	3.450000	4.140000
7/26/2009 19:32:44	3830	605	14.100000	3.460000	4.140000
7/26/2009 19:46:55	3830	605	13.920000	3.410000	4.140000
7/26/2009 19:47:6	3830	605	13.950000	3.420000	4.140000
7/26/2009 19:47:16	3830	605	13.960000	3.420000	4.140000
7/26/2009 19:47:26	3830	605	13.970000	3.420000	4.140000
7/26/2009 19:47:36	3830	605	13.990000	3.430000	4.140000
7/26/2009 19:47:46	3830	605	13.980000	3.430000	4.150000
7/26/2009 20:1:55	3830	605	13.730000	3.370000	4.140000
7/26/2009 20:2:5	3830	605	13.760000	3.370000	4.140000
7/26/2009 20:2:15	3830	605	13.780000	3.380000	4.140000
7/26/2009 20:2:25	3830	605	13.800000	3.380000	4.140000
7/26/2009 20:2:35	3830	605	13.820000	3.390000	4.140000
7/26/2009 20:2:45	3830	605	13.820000	3.390000	4.140000
7/26/2009 20:16:56	3830	605	13.600000	3.330000	4.140000
7/26/2009 20:17:6	3830	605	13.620000	3.340000	4.140000
7/26/2009 20:17:16	3830	605	13.650000	3.350000	4.140000
7/26/2009 20:17:26	3830	605	13.650000	3.350000	4.140000
7/26/2009 20:17:36	3830	605	13.670000	3.350000	4.140000
7/26/2009 20:17:46	3830	605	13.670000	3.350000	4.150000
7/26/2009 20:31:56	3830	605	13.490000	3.310000	4.140000
7/26/2009 20:32:7	3830	605	13.520000	3.310000	4.140000
7/26/2009 20:32:17	3830	605	13.530000	3.320000	4.140000
7/26/2009 20:32:27	3830	605	13.550000	3.320000	4.150000
7/26/2009 20:32:37	3830	605	13.560000	3.320000	4.150000
7/26/2009 20:32:47	3830	605	13.570000	3.330000	4.150000
7/26/2009 20:46:56	3830	605	13.320000	3.270000	4.150000
7/26/2009 20:47:7	3830	605	13.350000	3.270000	4.150000
7/26/2009 20:47:17	3830	605	13.360000	3.280000	4.150000
7/26/2009 20:47:27	3830	605	13.380000	3.280000	4.150000
7/26/2009 20:47:37	3830	605	13.380000	3.280000	4.150000
7/26/2009 20:47:47	3830	605	13.380000	3.280000	4.160000
7/26/2009 21:1:57	3830	605	13.200000	3.240000	4.160000
7/26/2009 21:2:7	3830	605	13.230000	3.240000	4.160000
7/26/2009 21:2:17	3830	605	13.240000	3.250000	4.160000
7/26/2009 21:2:27	3830	605	13.250000	3.250000	4.160000
7/26/2009 21:2:37	3830	605	13.260000	3.250000	4.160000
7/26/2009 21:2:47	3830	605	13.260000	3.250000	4.170000
7/26/2009 21:16:57	3830	605	13.070000	3.210000	4.170000
7/26/2009 21:17:7	3830	605	13.090000	3.210000	4.170000
7/26/2009 21:17:17	3830	605	13.110000	3.220000	4.170000
7/26/2009 21:17:27	3830	605	13.120000	3.220000	4.170000
7/26/2009 21:17:37	3830	605	13.130000	3.220000	4.170000
7/26/2009 21:17:47	3830	605	13.130000	3.220000	4.180000
7/26/2009 21:31:57	3830	605	12.880000	3.160000	4.180000
7/26/2009 21:32:7	3830	605	12.910000	3.170000	4.180000
7/26/2009 21:32:17	3830	605	12.930000	3.170000	4.180000
7/26/2009 21:32:27	3830	605	12.940000	3.180000	4.180000
7/26/2009 21:32:37	3830	605	12.950000	3.180000	4.180000
7/26/2009 21:32:47	3830	605	12.940000	3.170000	4.190000
7/26/2009 21:46:58	3830	605	12.700000	3.120000	4.180000
7/26/2009 21:47:8	3830	605	12.740000	3.130000	4.190000
7/26/2009 21:47:18	3830	605	12.750000	3.130000	4.190000
7/26/2009 21:47:27	3830	605	12.760000	3.130000	4.190000
7/26/2009 21:47:37	3830	605	12.760000	3.130000	4.190000
7/26/2009 21:47:47	3830	605	12.750000	3.130000	4.200000
7/26/2009 22:1:58	3830	605	12.540000	3.080000	4.190000
7/26/2009 22:2:8	3830	605	12.570000	3.090000	4.190000
7/26/2009 22:2:18	3830	605	12.590000	3.090000	4.190000
7/26/2009 22:2:28	3830	605	12.610000	3.100000	4.200000
7/26/2009 22:2:38	3830	605	12.610000	3.100000	4.200000
7/26/2009 22:2:48	3830	605	12.600000	3.090000	4.200000
7/26/2009 22:16:59	3830	605	12.410000	3.050000	4.200000
7/26/2009 22:17:9	3830	605	12.430000	3.050000	4.210000
7/26/2009 22:17:19	3830	605	12.440000	3.060000	4.210000
7/26/2009 22:17:29	3830	605	12.450000	3.060000	4.210000
7/26/2009 22:17:39	3830	605	12.450000	3.060000	4.210000
7/26/2009 22:17:49	3830	605	12.430000	3.050000	4.210000
7/26/2009 22:31:59	3830	605	12.230000	3.000000	4.210000
7/26/2009 22:32:10	3830	605	12.260000	3.010000	4.210000
7/26/2009 22:32:20	3830	605	12.270000	3.010000	4.210000
7/26/2009 22:32:30	3830	605	12.280000	3.020000	4.210000
7/26/2009 22:32:40	3830	605	12.270000	3.010000	4.220000
7/26/2009 22:32:50	3830	605	12.260000	3.010000	4.220000
7/26/2009 22:46:59	3830	605	12.130000	2.980000	4.210000
7/26/2009 22:47:10	3830	605	12.140000	2.980000	4.210000
7/26/2009 22:47:20	3830	605	12.130000	2.980000	4.210000
7/26/2009 22:47:30	3830	605	12.120000	2.980000	4.210000
7/26/2009 22:47:40	3830	605	12.110000	2.970000	4.210000
7/26/2009 22:47:50	3830	605	12.070000	2.960000	4.220000
7/26/2009 23:2:0	3830	605	12.040000	2.960000	4.210000
7/26/2009 23:2:10	3830	605	12.080000	2.970000	4.210000
7/26/2009 23:2:20	3830	605	12.100000	2.970000	4.210000
7/26/2009 23:2:30	3830	605	12.110000	2.980000	4.210000
7/26/2009 23:2:40	3830	605	12.120000	2.980000	4.220000
7/26/2009 23:2:50	3830	605	12.120000	2.980000	4.220000
7/26/2009 23:17:0	3830	605	11.920000	2.930000	4.220000
7/26/2009 23:17:10	3830	605	11.960000	2.940000	4.220000
7/26/2009 23:17:20	3830	605	11.990000	2.950000	4.220000
7/26/2009 23:17:30	3830	605	12.000000	2.950000	4.230000
7/26/2009 23:17:40	3830	605	12.010000	2.950000	4.230000
7/26/2009 23:17:50	3830	605	11.990000	2.950000	4.230000
7/26/2009 23:32:0	3830	605	11.610000	2.850000	4.240000
7/26/2009 23:32:11	3830	605	11.650000	2.860000	4.240000
7/26/2009 23:32:21	3830	605	11.680000	2.870000	4.240000
7/26/2009 23:32:31	3830	605	11.690000	2.870000	4.240000
7/26/2009 23:32:41	3830	605	11.700000	2.880000	4.250000
7/26/2009 23:32:51	3830	605	11.690000	2.870000	4.250000
7/26/2009 23:47:1	3830	605	11.740000	2.890000	4.260000
7/26/2009 23:47:10	3830	605	11.760000	2.890000	4.260000
7/26/2009 23:47:20	3830	605	11.760000	2.890000	4.260000
7/26/2009 23:47:30	3830	605	11.760000	2.890000	4.260000
7/26/2009 23:47:40	3830	605	11.740000	2.890000	4.260000
7/26/2009 23:47:50	3830	605	11.710000	2.880000	4.270000
7/27/2009 0:2:1	3830	605	11.270000	2.770000	4.280000
7/27/2009 0:2:12	3830	605	11.290000	2.780000	4.280000
7/27/2009 0:2:22	3830	605	11.290000	2.780000	4.280000
7/27/2009 0:2:32	3830	605	11.280000	2.770000	4.280000
7/27/2009 0:2:42	3830	605	11.260000	2.770000	4.280000
7/27/2009 0:2:51	3830	605	11.240000	2.770000	4.290000
7/27/2009 0:17:1	3830	605	10.540000	2.590000	4.290000
7/27/2009 0:17:11	3830	605	10.570000	2.600000	4.290000
7/27/2009 0:17:21	3830	605	10.590000	2.610000	4.300000
7/27/2009 0:17:31	3830	605	10.610000	2.610000	4.300000
7/27/2009 0:17:41	3830	605	10.610000	2.610000	4.300000
7/27/2009 0:17:51	3830	605	10.600000	2.610000	4.300000
7/27/2009 0:32:2	3830	605	10.700000	2.630000	4.300000
7/27/2009 0:32:12	3830	605	10.750000	2.650000	4.310000
7/27/2009 0:32:22	3830	605	10.790000	2.660000	4.310000
7/27/2009 0:32:32	3830	605	10.810000	2.660000	4.310000
7/27/2009 0:32:42	3830	605	10.830000	2.670000	4.310000
7/27/2009 0:32:52	3830	605	10.840000	2.670000	4.310000
7/27/2009 0:47:2	3830	605	11.010000	2.710000	4.310000
7/27/2009 0:47:13	3830	605	11.010000	2.710000	4.310000
7/27/2009 0:47:23	3830	605	11.000000	2.710000	4.310000
7/27/2009 0:47:33	3830	605	10.980000	2.700000	4.320000
7/27/2009 0:47:43	3830	605	10.950000	2.700000	4.320000
7/27/2009 0:47:53	3830	605	10.920000	2.690000	4.320000
7/27/2009 1:2:2	3830	605	11.040000	2.720000	4.320000
7/27/2009 1:2:12	3830	605	11.050000	2.720000	4.320000
7/27/2009 1:2:22	3830	605	11.070000	2.730000	4.320000
7/27/2009 1:2:32	3830	605	11.050000	2.720000	4.320000
7/27/2009 1:2:42	3830	605	11.040000	2.720000	4.330000
7/27/2009 1:2:52	3830	605	11.020000	2.720000	4.330000
7/27/2009 1:17:3	3830	605	10.700000	2.640000	4.330000
7/27/2009 1:17:13	3830	605	10.730000	2.640000	4.330000
7/27/2009 1:17:23	3830	605	10.730000	2.640000	4.330000
7/27/2009 1:17:33	3830	605	10.740000	2.650000	4.330000
7/27/2009 1:17:43	3830	605	10.730000	2.640000	4.330000
7/27/2009 1:17:53	3830	605	10.710000	2.640000	4.340000
7/27/2009 1:32:3	3830	605	10.440000	2.570000	4.330000
7/27/2009 1:32:14	3830	605	10.460000	2.580000	4.330000
7/27/2009 1:32:24	3830	605	10.470000	2.580000	4.330000
7/27/2009 1:32:34	3830	605	10.480000	2.580000	4.330000
7/27/2009 1:32:44	3830	605	10.470000	2.580000	4.330000
7/27/2009 1:32:54	3830	605	10.450000	2.580000	4.340000
7/27/2009 1:47:3	3830	605	10.520000	2.590000	4.340000
7/27/2009 1:47:14	3830	605	10.530000	2.590000	4.340000
7/27/2009 1:47:24	3830	605	10.520000	2.590000	4.340000
7/27/2009 1:47:34	3830	605	10.500000	2.590000	4.340000
7/27/2009 1:47:44	3830	605	10.470000	2.580000	4.340000
7/27/2009 1:47:54	3830	605	10.440000	2.570000	4.340000
7/27/2009 2:2:4	3830	605	10.450000	2.570000	4.340000
7/27/2009 2:2:14	3830	605	10.460000	2.580000	4.340000
7/27/2009 2:2:24	3830	605	10.470000	2.580000	4.340000
7/27/2009 2:2:34	3830	605	10.450000	2.580000	4.350000
7/27/2009 2:2:44	3830	605	10.440000	2.570000	4.350000
7/27/2009 2:2:54	3830	605	10.420000	2.570000	4.350000
7/27/2009 2:17:4	3830	605	10.210000	2.520000	4.350000
7/27/2009 2:17:14	3830	605	10.230000	2.520000	4.360000
7/27/2009 2:17:24	3830	605	10.230000	2.520000	4.360000
7/27/2009 2:17:34	3830	605	10.220000	2.520000	4.360000
7/27/2009 2:17:44	3830	605	10.220000	2.520000	4.360000
7/27/2009 2:17:54	3830	605	10.180000	2.510000	4.360000
7/27/2009 2:32:4	3830	605	10.020000	2.470000	4.360000
7/27/2009 2:32:15	3830	605	10.030000	2.470000	4.360000
7/27/2009 2:32:25	3830	605	10.030000	2.470000	4.360000
7/27/2009 2:32:35	3830	605	10.020000	2.470000	4.360000
7/27/2009 2:32:45	3830	605	10.020000	2.470000	4.370000
7/27/2009 2:32:55	3830	605	10.000000	2.460000	4.370000
7/27/2009 2:47:5	3830	605	9.010000	2.220000	4.370000
7/27/2009 2:47:15	3830	605	9.010000	2.220000	4.370000
7/27/2009 2:47:25	3830	605	9.000000	2.220000	4.370000
7/27/2009 2:47:35	3830	605	8.960000	2.210000	4.370000
7/27/2009 2:47:45	3830	605	8.930000	2.200000	4.370000
7/27/2009 2:47:55	3830	605	8.880000	2.190000	4.380000
7/27/2009 3:2:5	3830	605	9.240000	2.280000	4.370000
7/27/2009 3:2:16	3830	605	9.270000	2.290000	4.370000
7/27/2009 3:2:26	3830	605	9.300000	2.290000	4.370000
7/27/2009 3:2:36	3830	605	9.310000	2.300000	4.370000
7/27/2009 3:2:46	3830	605	9.320000	2.300000	4.370000
7/27/2009 3:2:56	3830	605	9.290000	2.290000	4.380000
7/27/2009 3:17:5	3830	605	9.630000	2.370000	4.370000
7/27/2009 3:17:16	3830	605	9.640000	2.380000	4.370000
7/27/2009 3:17:26	3830	605	9.630000	2.380000	4.370000
7/27/2009 3:17:36	3830	605	9.630000	2.370000	4.370000
7/27/2009 3:17:46	3830	605	9.620000	2.370000	4.370000
7/27/2009 3:17:56	3830	605	9.590000	2.370000	4.380000
7/27/2009 3:32:6	3830	605	9.500000	2.340000	4.360000
7/27/2009 3:32:15	3830	605	9.500000	2.340000	4.360000
7/27/2009 3:32:25	3830	605	9.510000	2.340000	4.370000
7/27/2009 3:32:35	3830	605	9.510000	2.340000	4.370000
7/27/2009 3:32:45	3830	605	9.500000	2.340000	4.370000
7/27/2009 3:32:55	3830	605	9.500000	2.340000	4.370000
7/27/2009 3:47:6	3830	605	9.570000	2.360000	4.350000
7/27/2009 3:47:17	3830	605	9.580000	2.360000	4.350000
7/27/2009 3:47:27	3830	605	9.580000	2.360000	4.350000
7/27/2009 3:47:37	3830	605	9.570000	2.360000	4.360000
7/27/2009 3:47:47	3830	605	9.550000	2.350000	4.360000
7/27/2009 3:47:57	3830	605	9.530000	2.350000	4.360000
7/27/2009 4:2:6	3830	605	9.310000	2.290000	4.340000
7/27/2009 4:2:16	3830	605	9.330000	2.300000	4.340000
7/27/2009 4:2:26	3830	605	9.350000	2.300000	4.340000
7/27/2009 4:2:36	3830	605	9.340000	2.300000	4.340000
7/27/2009 4:2:46	3830	605	9.330000	2.300000	4.340000
7/27/2009 4:2:56	3830	605	9.290000	2.290000	4.340000
7/27/2009 4:17:7	3830	605	8.970000	2.210000	4.310000
7/27/2009 4:17:17	3830	605	9.000000	2.210000	4.310000
7/27/2009 4:17:27	3830	605	9.000000	2.220000	4.310000
7/27/2009 4:17:37	3830	605	9.000000	2.220000	4.310000
7/27/2009 4:17:47	3830	605	8.990000	2.210000	4.310000
7/27/2009 4:17:57	3830	605	8.980000	2.210000	4.320000
7/27/2009 4:32:7	3830	605	8.510000	2.090000	4.280000
7/27/2009 4:32:18	3830	605	8.530000	2.100000	4.280000
7/27/2009 4:32:28	3830	605	8.540000	2.100000	4.280000
7/27/2009 4:32:38	3830	605	8.550000	2.100000	4.280000
7/27/2009 4:32:48	3830	605	8.540000	2.100000	4.290000
7/27/2009 4:32:58	3830	605	8.540000	2.100000	4.290000
7/27/2009 4:47:7	3830	605	8.830000	2.170000	4.260000
7/27/2009 4:47:18	3830	605	8.830000	2.170000	4.260000
7/27/2009 4:47:28	3830	605	8.830000	2.170000	4.260000
7/27/2009 4:47:38	3830	605	8.820000	2.170000	4.260000
7/27/2009 4:47:48	3830	605	8.810000	2.160000	4.260000
7/27/2009 4:47:58	3830	605	8.780000	2.160000	4.260000
7/27/2009 5:2:8	3830	605	8.790000	2.160000	4.230000
7/27/2009 5:2:18	3830	605	8.800000	2.160000	4.230000
7/27/2009 5:2:28	3830	605	8.810000	2.160000	4.230000
7/27/2009 5:2:38	3830	605	8.810000	2.160000	4.230000
7/27/2009 5:2:48	3830	605	8.800000	2.160000	4.240000
7/27/2009 5:2:58	3830	605	8.780000	2.160000	4.240000
7/27/2009 5:17:8	3830	605	8.470000	2.080000	4.210000
7/27/2009 5:17:19	3830	605	8.470000	2.080000	4.210000
7/27/2009 5:17:29	3830	605	8.490000	2.080000	4.210000
7/27/2009 5:17:39	3830	605	8.520000	2.090000	4.220000
7/27/2009 5:17:49	3830	605	8.510000	2.090000	4.220000
7/27/2009 5:17:59	3830	605	8.510000	2.090000	4.220000
7/27/2009 5:32:8	3830	605	8.420000	2.070000	4.200000
7/27/2009 5:32:19	3830	605	8.420000	2.070000	4.200000
7/27/2009 5:32:29	3830	605	8.410000	2.060000	4.200000
7/27/2009 5:32:39	3830	605	8.390000	2.060000	4.200000
7/27/2009 5:32:49	3830	605	8.340000	2.050000	4.200000
7/27/2009 5:32:59	3830	605	8.300000	2.040000	4.210000
7/27/2009 5:47:9	3830	605	8.370000	2.050000	4.190000
7/27/2009 5:47:19	3830	605	8.390000	2.060000	4.190000
7/27/2009 5:47:28	3830	605	8.410000	2.060000	4.190000
7/27/2009 5:47:38	3830	605	8.420000	2.060000	4.190000
7/27/2009 5:47:48	3830	605	8.430000	2.070000	4.190000
7/27/2009 5:47:58	3830	605	8.430000	2.070000	4.190000
7/27/2009 6:2:9	3830	605	8.270000	2.030000	4.170000
7/27/2009 6:2:20	3830	605	8.280000	2.030000	4.180000
7/27/2009 6:2:30	3830	605	8.300000	2.030000	4.170000
7/27/2009 6:2:40	3830	605	8.300000	2.040000	4.180000
7/27/2009 6:2:50	3830	605	8.300000	2.040000	4.180000
7/27/2009 6:3:0	3830	605	8.290000	2.030000	4.180000
7/27/2009 6:17:9	3830	605	8.140000	2.000000	4.170000
7/27/2009 6:17:19	3830	605	8.160000	2.000000	4.170000
7/27/2009 6:17:29	3830	605	8.160000	2.000000	4.170000
7/27/2009 6:17:39	3830	605	8.160000	2.000000	4.170000
7/27/2009 6:17:49	3830	605	8.160000	2.000000	4.170000
7/27/2009 6:17:59	3830	605	8.150000	2.000000	4.170000
7/27/2009 6:32:10	3830	605	8.000000	1.960000	4.160000
7/27/2009 6:32:19	3830	605	8.030000	1.970000	4.160000
7/27/2009 6:32:29	3830	605	8.040000	1.970000	4.160000
7/27/2009 6:32:40	3830	605	8.050000	1.970000	4.160000
7/27/2009 6:32:49	3830	605	8.040000	1.970000	4.160000
7/27/2009 6:32:59	3830	605	8.040000	1.970000	4.160000
7/27/2009 6:47:10	3830	605	7.780000	1.910000	4.150000
7/27/2009 6:47:21	3830	605	7.810000	1.910000	4.150000
7/27/2009 6:47:31	3830	605	7.820000	1.910000	4.150000
7/27/2009 6:47:41	3830	605	7.830000	1.920000	4.150000
7/27/2009 6:47:51	3830	605	7.830000	1.920000	4.150000
7/27/2009 6:48:1	3830	605	7.820000	1.920000	4.160000
7/27/2009 7:2:10	3830	605	7.770000	1.900000	4.140000
7/27/2009 7:2:20	3830	605	7.800000	1.910000	4.140000
7/27/2009 7:2:30	3830	605	7.830000	1.920000	4.140000
7/27/2009 7:2:40	3830	605	7.850000	1.920000	4.140000
7/27/2009 7:2:50	3830	605	7.870000	1.930000	4.150000
7/27/2009 7:3:0	3830	605	7.870000	1.930000	4.150000
7/27/2009 7:17:11	3830	605	7.270000	1.780000	4.140000
7/27/2009 7:17:21	3830	605	7.270000	1.780000	4.140000
7/27/2009 7:17:31	3830	605	7.260000	1.780000	4.140000
7/27/2009 7:17:41	3830	605	7.250000	1.780000	4.140000
7/27/2009 7:17:51	3830	605	7.250000	1.770000	4.140000
7/27/2009 7:18:1	3830	605	7.220000	1.770000	4.150000
7/27/2009 7:32:11	3830	605	7.480000	1.830000	4.140000
7/27/2009 7:32:22	3830	605	7.510000	1.840000	4.140000
7/27/2009 7:32:32	3830	605	7.530000	1.840000	4.140000
7/27/2009 7:32:42	3830	605	7.530000	1.840000	4.140000
7/27/2009 7:32:52	3830	605	7.530000	1.850000	4.140000
7/27/2009 7:33:2	3830	605	7.530000	1.840000	4.150000
7/27/2009 7:47:12	3830	605	7.620000	1.870000	4.140000
7/27/2009 7:47:22	3830	605	7.620000	1.870000	4.140000
7/27/2009 7:47:32	3830	605	7.620000	1.870000	4.140000
7/27/2009 7:47:42	3830	605	7.620000	1.870000	4.140000
7/27/2009 7:47:52	3830	605	7.620000	1.870000	4.150000
7/27/2009 7:48:2	3830	605	7.610000	1.860000	4.150000
7/27/2009 8:2:12	3830	605	7.630000	1.870000	4.140000
7/27/2009 8:2:22	3830	605	7.640000	1.870000	4.140000
7/27/2009 8:2:32	3830	605	7.650000	1.870000	4.140000
7/27/2009 8:2:42	3830	605	7.650000	1.880000	4.150000
7/27/2009 8:2:52	3830	605	7.650000	1.870000	4.150000
7/27/2009 8:3:2	3830	605	7.640000	1.870000	4.150000
7/27/2009 8:17:12	3830	605	7.520000	1.840000	4.150000
7/27/2009 8:17:23	3830	605	7.520000	1.840000	4.150000
7/27/2009 8:17:33	3830	605	7.530000	1.840000	4.150000
7/27/2009 8:17:43	3830	605	7.520000	1.840000	4.150000
7/27/2009 8:17:53	3830	605	7.520000	1.840000	4.150000
7/27/2009 8:18:3	3830	605	7.510000	1.840000	4.160000
7/27/2009 8:32:13	3830	605	7.330000	1.800000	4.150000
7/27/2009 8:32:23	3830	605	7.340000	1.800000	4.150000
7/27/2009 8:32:33	3830	605	7.360000	1.800000	4.150000
7/27/2009 8:32:43	3830	605	7.370000	1.800000	4.150000
7/27/2009 8:32:53	3830	605	7.370000	1.810000	4.160000
7/27/2009 8:33:3	3830	605	7.360000	1.800000	4.160000
7/27/2009 8:47:13	3830	605	7.300000	1.790000	4.160000
7/27/2009 8:47:23	3830	605	7.330000	1.790000	4.160000
7/27/2009 8:47:33	3830	605	7.350000	1.800000	4.160000
7/27/2009 8:47:43	3830	605	7.360000	1.800000	4.160000
7/27/2009 8:47:53	3830	605	7.360000	1.800000	4.160000
7/27/2009 8:48:3	3830	605	7.360000	1.800000	4.170000
7/27/2009 9:2:13	3830	605	7.270000	1.780000	4.160000
7/27/2009 9:2:24	3830	605	7.290000	1.790000	4.160000
7/27/2009 9:2:34	3830	605	7.310000	1.790000	4.160000
7/27/2009 9:2:44	3830	605	7.320000	1.790000	4.160000
7/27/2009 9:2:54	3830	605	7.310000	1.790000	4.170000
7/27/2009 9:3:4	3830	605	7.310000	1.790000	4.170000
7/27/2009 9:17:14	3830	605	7.130000	1.750000	4.170000
7/27/2009 9:17:23	3830	605	7.150000	1.750000	4.170000
7/27/2009 9:17:33	3830	605	7.160000	1.750000	4.170000
7/27/2009 9:17:43	3830	605	7.150000	1.750000	4.170000
7/27/2009 9:17:53	3830	605	7.160000	1.750000	4.180000
7/27/2009 9:18:3	3830	605	7.140000	1.750000	4.180000
7/27/2009 9:32:14	3830	605	7.110000	1.740000	4.180000
7/27/2009 9:32:25	3830	605	7.120000	1.750000	4.180000
7/27/2009 9:32:35	3830	605	7.120000	1.750000	4.180000
7/27/2009 9:32:45	3830	605	7.120000	1.750000	4.180000
7/27/2009 9:32:55	3830	605	7.120000	1.750000	4.190000
7/27/2009 9:33:5	3830	605	7.110000	1.740000	4.190000
7/27/2009 9:47:14	3830	605	6.960000	1.710000	4.190000
7/27/2009 9:47:24	3830	605	6.970000	1.710000	4.190000
7/27/2009 9:47:34	3830	605	6.980000	1.710000	4.190000
7/27/2009 9:47:44	3830	605	6.980000	1.710000	4.190000
7/27/2009 9:47:54	3830	605	6.980000	1.710000	4.200000
7/27/2009 9:48:4	3830	605	6.960000	1.710000	4.200000
7/27/2009 10:2:15	3830	605	6.810000	1.670000	4.200000
7/27/2009 10:2:25	3830	605	6.830000	1.670000	4.200000
7/27/2009 10:2:35	3830	605	6.840000	1.680000	4.200000
7/27/2009 10:2:45	3830	605	6.840000	1.680000	4.200000
7/27/2009 10:2:55	3830	605	6.850000	1.680000	4.210000
7/27/2009 10:3:5	3830	605	6.830000	1.670000	4.210000
7/27/2009 10:17:15	3830	605	6.490000	1.590000	4.210000
7/27/2009 10:17:26	3830	605	6.510000	1.600000	4.210000
7/27/2009 10:17:36	3830	605	6.520000	1.600000	4.210000
7/27/2009 10:17:46	3830	605	6.520000	1.600000	4.210000
7/27/2009 10:17:56	3830	605	6.510000	1.600000	4.220000
7/27/2009 10:18:6	3830	605	6.510000	1.600000	4.220000
7/27/2009 10:32:15	3830	605	6.480000	1.590000	4.220000
7/27/2009 10:32:26	3830	605	6.500000	1.590000	4.220000
7/27/2009 10:32:36	3830	605	6.490000	1.590000	4.220000
7/27/2009 10:32:46	3830	605	6.500000	1.600000	4.220000
7/27/2009 10:32:56	3830	605	6.480000	1.590000	4.220000
7/27/2009 10:33:6	3830	605	6.460000	1.590000	4.230000
7/27/2009 10:47:16	3830	605	6.580000	1.610000	4.220000
7/27/2009 10:47:25	3830	605	6.590000	1.620000	4.230000
7/27/2009 10:47:35	3830	605	6.600000	1.620000	4.230000
7/27/2009 10:47:45	3830	605	6.600000	1.620000	4.230000
7/27/2009 10:47:55	3830	605	6.590000	1.620000	4.230000
7/27/2009 10:48:5	3830	605	6.580000	1.620000	4.230000
7/27/2009 11:2:16	3830	605	6.170000	1.510000	4.220000
7/27/2009 11:2:26	3830	605	6.190000	1.520000	4.220000
7/27/2009 11:2:36	3830	605	6.190000	1.520000	4.220000
7/27/2009 11:2:46	3830	605	6.180000	1.520000	4.230000
7/27/2009 11:2:56	3830	605	6.160000	1.510000	4.230000
7/27/2009 11:3:6	3830	605	6.130000	1.500000	4.230000
7/27/2009 11:17:16	3830	605	6.390000	1.570000	4.230000
7/27/2009 11:17:27	3830	605	6.410000	1.570000	4.230000
7/27/2009 11:17:37	3830	605	6.420000	1.580000	4.230000
7/27/2009 11:17:47	3830	605	6.420000	1.580000	4.230000
7/27/2009 11:17:57	3830	605	6.410000	1.570000	4.230000
7/27/2009 11:18:7	3830	605	6.400000	1.570000	4.240000
7/27/2009 11:32:17	3830	605	6.320000	1.550000	4.240000
7/27/2009 11:32:27	3830	605	6.330000	1.550000	4.240000
7/27/2009 11:32:37	3830	605	6.330000	1.550000	4.240000
7/27/2009 11:32:47	3830	605	6.330000	1.550000	4.240000
7/27/2009 11:32:57	3830	605	6.320000	1.550000	4.240000
7/27/2009 11:33:7	3830	605	6.310000	1.550000	4.250000
7/27/2009 11:47:17	3830	605	6.200000	1.520000	4.260000
7/27/2009 11:47:27	3830	605	6.200000	1.520000	4.260000
7/27/2009 11:47:37	3830	605	6.220000	1.530000	4.260000
7/27/2009 11:47:47	3830	605	6.200000	1.520000	4.270000
7/27/2009 11:47:57	3830	605	6.190000	1.520000	4.270000
7/27/2009 11:48:7	3830	605	6.190000	1.520000	4.270000
7/27/2009 12:2:17	3830	605	6.060000	1.490000	4.270000
7/27/2009 12:2:28	3830	605	6.060000	1.490000	4.270000
7/27/2009 12:2:38	3830	605	6.060000	1.490000	4.270000
7/27/2009 12:2:48	3830	605	6.050000	1.490000	4.270000
7/27/2009 12:2:58	3830	605	6.040000	1.480000	4.270000
7/27/2009 12:3:8	3830	605	6.020000	1.480000	4.280000
7/27/2009 12:17:18	3830	605	5.960000	1.460000	4.260000
7/27/2009 12:17:27	3830	605	5.970000	1.470000	4.270000
7/27/2009 12:17:37	3830	605	5.970000	1.470000	4.270000
7/27/2009 12:17:47	3830	605	5.970000	1.470000	4.270000
7/27/2009 12:17:57	3830	605	5.960000	1.470000	4.270000
7/27/2009 12:18:7	3830	605	5.950000	1.460000	4.270000
7/27/2009 12:32:18	3830	605	5.910000	1.450000	4.260000
7/27/2009 12:32:29	3830	605	5.920000	1.450000	4.260000
7/27/2009 12:32:39	3830	605	5.930000	1.460000	4.260000
7/27/2009 12:32:49	3830	605	5.920000	1.450000	4.260000
7/27/2009 12:32:59	3830	605	5.920000	1.450000	4.270000
7/27/2009 12:33:9	3830	605	5.890000	1.450000	4.270000
7/27/2009 12:47:18	3830	605	5.850000	1.440000	4.260000
7/27/2009 12:47:29	3830	605	5.860000	1.440000	4.260000
7/27/2009 12:47:39	3830	605	5.870000	1.440000	4.260000
7/27/2009 12:47:49	3830	605	5.860000	1.440000	4.260000
7/27/2009 12:47:59	3830	605	5.860000	1.440000	4.260000
7/27/2009 12:48:9	3830	605	5.850000	1.440000	4.270000
7/27/2009 13:2:19	3830	605	5.770000	1.420000	4.250000
7/27/2009 13:2:29	3830	605	5.780000	1.420000	4.250000
7/27/2009 13:2:39	3830	605	5.780000	1.420000	4.250000
7/27/2009 13:2:49	3830	605	5.790000	1.420000	4.250000
7/27/2009 13:2:59	3830	605	5.780000	1.420000	4.250000
7/27/2009 13:3:9	3830	605	5.760000	1.410000	4.260000