20010330	5797.92 
20010402	5607.73 
20010403	5446.82 
20010404	5405.85 
20010406	5515.13 
20010409	5401.83 
20010410	5353.50 
20010411	5467.75 
20010412	5533.22 
20010413	5495.47 
20010416	5432.28 
20010417	5431.95 
20010418	5508.61 
20010419	5608.50 
20010420	5596.63 
20010423	5597.70 
20010424	5589.34 
20010425	5516.20 
20010426	5518.73 
20010427	5416.67 
20010430	5381.67 
20010502	5304.24 
20010503	5405.54 
20010504	5244.05 
20010507	5229.93 
20010508	5176.71 
20010509	5232.64 
20010510	5122.17 
20010511	5232.72 
20010514	5176.45 
20010515	5185.79 
20010516	5082.02 
20010517	5143.44 
20010518	5111.67 
20010521	4958.61 
20010522	4991.48 
20010523	5209.97 
20010524	5226.79 
20010525	5170.08 
20010528	5079.72 
20010529	5095.26 
20010530	5057.07 
20010531	5048.86 
20010601	5013.96 
20010604	4985.11 
20010605	5065.06 
20010606	5220.44 
20010607	5153.35 
20010608	5226.28 
20010611	5271.30 
20010612	5266.24 
20010613	5209.71 
20010614	5119.19 
20010615	5158.63 
20010618	5070.52 
20010619	5039.98 
20010620	5029.64 
20010621	4984.88 
20010622	4904.34 
20010626	4785.12 
20010627	4825.28 
20010628	4768.55 
20010629	4883.43 
20010702	4886.86 
20010703	4843.82 
20010704	4739.16 
20010705	4709.20 
20010706	4707.01 
20010709	4657.30 
20010710	4616.71 
20010711	4548.29 
20010712	4633.54 
20010713	4485.68 
20010716	4368.69 
20010717	4371.99 
20010718	4219.89 
20010719	4190.78 
20010720	4220.33 
20010723	4151.93 
20010724	4040.77 
20010725	4136.39 
20010726	4300.41 
20010727	4320.59 
20010731	4352.98 
20010801	4354.52 
20010802	4490.19 
20010803	4530.68 
20010806	4470.73 
20010807	4404.00 
20010808	4514.10 
20010809	4448.52 
20010810	4476.91 
20010813	4520.76 
20010814	4589.60 
20010815	4623.11 
20010816	4687.33 
20010817	4638.36 
20010820	4550.36 
20010821	4562.73 
20010822	4487.52 
20010823	4459.76 
20010824	4310.32 
20010827	4384.55 
20010828	4368.38 
20010829	4508.69 
20010830	4503.86 
20010831	4509.44 
20010903	4454.77 
20010904	4493.53 
20010905	4424.91 
20010906	4338.26 
20010907	4302.16 
20010910	4289.10 
20010911	4176.93 
20010913	3952.49 
20010914	3774.62 
20010919	3781.17 
20010920	3698.84 
20010921	3591.85 
20010924	3533.51 
20010925	3493.78 
20010926	3625.53 
20010927	3567.63 
20010928	3636.94 
20011002	3492.12 
20011003	3446.26 
20011004	3493.66 
20011005	3585.46 
20011008	3520.35 
20011009	3618.93 
20011011	3789.93 
20011012	3801.50 
20011015	3712.82 
20011016	3794.86 
20011017	3817.13 
20011018	3811.20 
20011019	3845.62 
20011022	3900.62 
20011023	3874.42 
20011014	3986.67 
20011025	4012.20 
20011026	4043.57 
20011029	4065.10 
20011030	3915.61 
20011031	3903.49 
20011101	3929.69 
20011102	3998.48 
20011105	4080.51 
20011106	4082.92 
20011107	4158.15 
20011108	4135.03 
20011109	4123.78 
20011112	4172.63 
20011113	4136.54 
20011114	4277.70 
20011115	4403.59 
20011116	4446.62 
20011119	4548.63 
20011120	4455.80 
20011121	4533.37 
20011122	4450.02 
20011123	4519.08 
20011126	4608.32 
20011127	4580.33 
20011128	4447.58 
20011129	4465.83 
20011130	4441.12 
20011203	4646.61 
20011204	4766.43 
20011205	4924.56 
20011206	5208.86 
20011207	533.93 
20011210	5321.28 
20011211	5273.97 
20011212	5539.31 
20011213	5407.54 
20011214	5486.73 
20011217	5456.15 
20011218	5329.19 
20011219	5221.96 
20011220	5309.10 
20011221	5109.24 
20011224	5164.73 
20011225	5372.81 
20011226	5392.43 
20011227	5332.98 
20011228	5398.28 
20011231	5551.24 
20020102	5600.05 
20020103	5526.32 
20020104	5638.53 
20020107	5834.89 
20020108	5810.08 
20020110	5865.54 
20020111	5871.28 
20020117	5687.59 
20020114	5611.86 
20020115	5592.74 
20020116	5488.33 
20020117	5501.13 
20020118	5522.80 
20020121	5798.05 
20020122	5804.10 
20020123	5769.78 
20020124	5801.92 
20020125	5950.64 
20020128	6007.33 
20020129	5846.19 
20020130	5812.67 
20020131	5872.14 
20020201	5857.93 
20020204	5849.85 
20020205	5844.25 
20020206	5926.08 
20020218	5968.61 
20020219	5861.66 
20020220	5692.18 
20020221	5656.10 
20020222	5609.83 
20020225	5510.71 
20020226	5499.79 
20020227	5696.11 
20020301	5680.78 
20020304	5874.48 
20020305	5957.75 
20020306	6097.57 
20020307	6048.15 
20020308	6011.65 
20020311	6196.26 
20020312	6122.54 
20020313	6088.34 
20020314	6070.50 
20020315	5951.45 
20020318	5972.11 
20020319	5906.73 
20020320	6059.06 
20020321	6046.52 
20020322	6140.42 
20020325	6219.17 
20020326	6242.64 
20020327	6147.75 
20020328	6209.92 
20020329	6167.47 
20020401	6186.44 
20020402	6243.46 
20020403	6294.66 
20020404	6207.09 
20020408	6190.83 
20020409	6069.85 
20020410	6059.21 
20020411	6073.76 
20020412	6182.59 
20020415	6196.00 
20020416	6257.73 
20020417	6390.68 
20020418	6387.21 
20020419	6448.12 
20020422	6462.30 
20020423	6390.62 
20020424	6455.39 
20020425	6355.59 
20020426	6306.93 
20020429	6205.09 
20020430	6065.73 
20020502	5867.83 
20020503	5910.32 
20020506	5642.48 
20020507	5663.98 
20020508	5711.53 
20020509	5739.28 
20020510	5807.30 
20020513	5742.66 
20020514	5755.92 
20020515	5910.69 
20020516	5801.47 
20020517	5789.84 
20020520	5574.71 
20020521	5443.18 
20020522	5541.64 
20020523	5549.96 
20020524	5706.40 
20020527	5729.20 
20020528	5669.53 
20020529	5623.23 
20020530	5736.19 
20020531	5675.65 
20020603	5571.08 
20020604	5527.80 
20020605	5599.42 
20020606	5591.02 
20020607	5433.02 
20020610	5499.33 
20020611	5405.42 
20020612	5399.96 
20020613	5562.23 
20020614	5562.12 
20020617	5537.81 
20020618	5536.42 
20020619	5399.50 
20020620	5445.77 
20020621	5460.53 
20020624	5384.89 
20020625	5316.04 
20020626	5123.04 
20020627	5071.76 
20020628	5153.71 
20020701	4969.32 
20020702	4995.08 
20020703	5047.82 
20020704	5130.80 
20020705	5255.23 
20020708	5377.86 
20020709	5388.52 
20020710	5262.01 
20020711	5202.59 
20020712	5416.50 
20020715	5393.01 
20020716	5318.01 
20020717	5250.82 
20020718	5242.11 
20020719	5161.92 
20020722	5043.50 
20020723	5159.23 
20020724	5039.48 
20020725	5045.07 
20020726	4855.34 
20020729	4858.44 
20020730	5005.04 
20020731	4940.38 
20020801	4916.59 
20020802	4920.89 
20020805	4636.67 
20020806	4572.35 
20020807	4720.73 
20020808	4700.23 
20020809	4851.44 
20020812	4852.07 
20020813	4817.93 
20020814	4887.43 
20020815	4931.47 
20020816	4919.02 
20020819	4888.00 
20020820	4919.26 
20020821	4887.79 
20020822	4956.49 
20020823	4968.85 
20020826	4935.92 
20020827	4878.85 
20020828	4789.63 
20020829	4800.63 
20020830	4764.94 
20020902	4644.58 
20020903	4588.06 
20020904	4534.15 
20020905	4459.37 
20020909	4533.27 
20020910	4668.01 
20020911	4660.53 
20020912	4647.37 
20020913	4580.17 
20020916	4457.16 
20020917	4633.86 
20020918	4482.65 
20020919	4491.31 
20020920	4429.25 
20020923	4328.40 
20020924	4286.94 
20020925	4185.95 
20020926	4222.20 
20020927	4208.80 
20020930	4191.81 
20021001	4162.77 
20021002	4171.76 
20021003	4075.98 
20021004	4067.79 
20021007	3924.04 
20021008	3964.28 
20021009	3947.61 
20021011	3850.04 
20021014	3910.98 
20021015	4131.47 
20021016	4223.32 
20021017	4280.81 
20021018	4458.17 
20021021	4463.52 
20021022	4386.46 
20021023	4589.88 
20021024	4574.80 
20021025	4564.06 
20021028	4601.37 
20021029	4554.13 
20021030	4498.73 
20021031	4579.14 
20021101	4500.55 
20021104	4583.68 
20021105	4566.10 
20021106	4725.34 
20021107	4757.98 
20021108	4811.01 
20021111	4664.65 
20021112	4676.47 
20021113	4671.77 
20021114	4665.56 
20021115	4813.53 
20021118	4790.61 
20021119	4726.50 
20021120	4653.50 
20021121	4579.45 
20021122	4707.61 
20021125	4723.16 
20021126	4677.89 
20021127	4633.03 
20021128	4612.60 
20021129	4646.69 
20021202	4683.18 
20021203	4793.93 
20021204	4727.49 
20021205	4755.40 
20021206	4738.98 
20021209	4823.67 
20021210	4755.01 
20021211	4699.41 
20021212	4669.70 
20021213	4588.14 
20021216	4582.05 
20021217	4545.62 
20021218	4535.93 
20021219	4549.23 
20021220	4595.67 
20021223	4572.77 
20021224	4544.50 
20021225	4484.43 
20021226	4567.37 
20021227	4547.32 
20021230	4457.75 
20021231	4452.45 
20030102	4524.87 
20030103	4626.32 
20030106	4689.86 
20030107	4701.08 
20030108	4836.93 
20030109	4813.73 
20030110	4850.80 
20030113	4991.26 
20030114	4992.42 
20030115	5017.70 
20030116	4943.29 
20030117	4907.78 
20030120	4951.03 
20030121	4945.87 
20030122	4993.27 
20030123	5078.80 
20030124	5057.32 
20030127	4972.59 
20030128	5015.16 
20030206	4833.58 
20030207	4735.37 
20030210	4643.87 
20030211	4618.98 
20030212	4624.87 
20030213	4507.96 
20030214	4493.99 
20030217	4705.08 
20030218	4605.31 
20030219	4550.83 
20030220	4550.70 
20030221	4548.35 
20030224	4609.20 
20030225	4454.35 
20030226	4456.69 
20030227	4432.46 
20030303	4526.69 
20030304	4499.69 
20030305	4418.11 
20030306	4397.44 
20030307	4350.59 
20030310	4319.99 
20030311	4260.45 
20030312	4328.15 
20030313	4378.99 
20030314	4476.17 
20030317	4357.99 
20030318	4539.72 
20030319	4515.07 
20030320	4599.25 
20030321	4586.92 
20030324	4570.68 
20030325	4498.83 
20030326	4496.05 
20030327	4514.24 
20030328	4477.01 
20030331	4321.22 
20030401	4337.61 
20030402	4311.56 
20030403	4358.39 
20030404	4499.18 
20030407	4575.83 
20030408	4552.45 
20030409	4537.39 
20030410	4541.36 
20030411	4530.40 
20030414	4459.81 
20030415	4487.59 
20030416	4609.32 
20030417	4566.66 
20030418	4658.30 
20030421	4648.12 
20030422	4556.10 
20030423	4564.93 
20030424	4374.94 
20030425	4233.54 
20030428	4139.50 
20030429	4200.32 
20030430	4148.07 
20030502	4187.82 
20030505	4202.12 
20030506	4220.45 
20030507	4275.91 
20030508	4191.25 
20030509	4244.18 
20030512	4261.02 
20030513	4334.59 
20030514	4341.10 
20030515	4331.24 
20030516	4283.77 
20030519	4255.80 
20030520	4251.59 
20030521	4216.64 
20030522	4271.30 
20030523	4349.52 
20030526	4465.57 
20030527	4451.11 
20030528	4474.41 
20030529	4543.04 
20030530	4555.90 
20030602	4692.94 
20030603	4678.08 
20030605	4738.34 
20030606	4740.45 
20030609	4826.94 
20030610	4832.20 
20030611	4804.62 
20030612	4878.43 
20030613	4881.90 
20030616	4892.36 
20030617	4973.19 
20030618	4999.07 
20030619	5048.91 
20030620	5002.58 
20030623	4921.72 
20030624	4909.31 
20030625	4933.79 
20030626	4894.01 
20030627	4877.90 
20030630	4872.15 
20030701	2017.78 
20030702	5095.24 
20030703	5095.31 
20030704	5151.85 
20030707	5322.26 
20030708	5367.97 
20030709	5358.91 
20030710	5282.38 
20030711	5239.96 
20030714	5349.94 
20030715	5335.86 
20030716	5413.87 
20030717	5229.50 
20030718	5287.38 
20030721	5219.30 
20030722	5261.01 
20030723	5287.89 
20030724	5702.75 
20030725	5394.75 
20030728	5451.80 
20030729	5342.46 
20030730	5307.18 
20030731	5318.34 
20030801	5390.51 
20030804	5377.19 
20030805	5259.45 
20030806	5225.83 
20030807	5259.07 
20030808	5232.55 
20030811	5214.60 
20030812	5255.24 
20030813	5442.27 
20030814	5436.75 
20030815	5488.74 
20030818	5516.80 
20030819	5512.16 
20030820	5543.61 
20030821	5611.86 
20030822	5646.62 
20030825	5686.85 
20030826	5558.25 
20030827	5553.43 
20030828	5523.12 
20030829	5650.83 
20030901	5691.79 
20030902	5715.95 
20030903	5673.18 
20030904	5625.63 
20030905	5639.03 
20030908	5727.01 
20030909	5680.69 
20030910	5623.43 
20030912	5645.28 
20030915	5623.22 
20030916	5699.26 
20030917	5747.14 
20030918	5750.81 
20030919	5757.91 
20030922	5675.75 
20030923	5684.01 
20030924	5722.36 
20030925	5688.23 
20030926	5650.11 
20030929	5643.50 
20030930	5611.41 
20031001	5581.66 
20031002	5699.86 
20031003	5747.79 
20031006	5851.20 
20031007	5856.68 
20031008	5821.80 
20031009	5869.88 
20031013	5972.47 
20031014	5938.42 
20031015	5924.38 
20031016	6035.74 
20031017	6042.71 
20031020	6077.89 
20031021	6061.46 
20031022	6041.86 
20031023	5952.23 
20031024	5918.14 
20031027	5958.55 
20031028	6075.45 
20031029	6095.87 
20031030	6108.13 
20031031	6045.12 
20031103	6087.45 
20031104	6108.99 
20031105	6142.32 
20031106	6013.40 
20031107	6056.83 
20031110	6059.03 
20031111	6022.08 
20031112	5982.75 
20031113	6035.44 
20031114	6044.77 
20031117	5952.32 
20031118	5939.47 
20031119	5865.51 
20031120	5834.24 
20031121	5830.06 
20031124	5821.58 
20031125	5861.18 
20031126	5860.61 
20031127	5740.57 
20031128	5771.77 
20031201	5870.17 
20031202	5911.45 
20031203	5884.97 
20031204	5920.46 
20031205	5900.05 
20031208	5847.15 
20031209	5859.56 
20031210	5803.42 
20031211	5867.05 
20031212	5858.32 
20031215	5924.24 
20031216	5887.23 
20031217	5752.01 
20031218	5768.76 
20031219	5759.23 
20031222	5835.11 
20031223	5845.51 
20031224	5857.87 
20031225	5853.70 
20031226	5857.21 
20031229	5804.89 
20031230	5866.75 
20031231	5890.69 
20040102	6041.56 
20040105	6125.42 
20040106	6144.01 
20040107	6141.25 
20040108	6169.17 
20040109	6226.98 
20040112	6219.71 
20040113	6210.22 
20040114	6274.97 
20040115	6264.37 
20040116	6269.71 
20040127	6384.63 
20040128	6386.25 
20040129	6312.65 
20040130	6375.38 
20040202	6319.96 
20040203	6252.23 
20040204	6241.39 
20040205	6268.14 
20040206	6353.35 
20040209	6463.09 
20040210	6488.34 
20040211	6454.39 
20040212	6436.95 
20040213	6549.18 
20040216	6565.37 
20040217	6600.47 
20040218	6605.85 
20040219	6681.52 
20040220	6665.54 
20040223	6665.89 
20040224	6589.23 
20040225	6644.28 
20040226	6693.25 
20040227	6750.54 
20040301	6888.43 
20040302	6975.26 
20040303	6932.17 
20040304	7034.10 
20040305	6943.68 
20040308	6901.48 
20040309	6973.90 
20040310	6874.91 
20040311	6879.11 
20040312	6800.24 
20040315	6635.98 
20040316	6589.72 
20040317	6577.98 
20040318	6787.03 
20040319	6815.09 
20040322	6359.92 
20040323	6172.89 
20040324	6213.56 
20040325	6156.73 
20040326	6132.62 
20040329	6474.11 
20040330	6494.71 
20040331	6522.19 
20040401	6523.49 
20040402	6545.54 
20040405	6682.73 
20040406	6635.54 
20040407	6646.74 
20040408	6672.86 
20040409	6620.36 
20040412	6777.78 
20040413	6794.33 
20040414	6880.18 
20040415	6736.79 
20040416	6818.20 
20040419	6779.18 
20040420	6799.97 
20040421	6810.25 
20040422	6732.09 
20040423	6748.10 
20040426	6710.70 
20040427	6646.80 
20040428	6574.75 
20040429	6402.21 
20040430	6117.81 
20040503	6029.77 
20040504	6188.15 
20040505	5854.23 
20040506	5909.79 
20040507	6040.26 
20040510	5825.05 
20040511	5886.36 
20040512	5958.79 
20040513	5918.09 
20040514	5777.32 
20040517	5482.96 
20040518	5557.68 
20040519	5860.58 
20040520	5815.33 
20040521	5964.94 
20040524	5942.08 
20040525	5958.38 
20040526	6027.27 
20040527	6033.05 
20040528	6137.26 
20040531	5977.84 
20040601	5986.20 
20040602	5875.67 
20040603	5671.45 
20040604	5724.89 
20040607	5935.82 
20040608	5986.76 
20040609	5965.70 
20040610	5867.51 
20040611	5735.07 
20040614	5574.08 
20040615	5646.49 
20040616	5560.16 
20040617	5664.35 
20040618	5569.29 
20040621	5556.54 
20040623	5729.30 
20040624	5779.09 
20040625	5802.55 
20040628	5709.84 
20040629	5741.52 
20040630	5839.44 
20040701	5836.91 
20040702	5746.70 
20040705	5659.78 
20040706	5733.57 
20040707	5727.78 
20040708	5713.39 
20040709	5777.72 
20040712	5758.74 
20040713	5685.57 
20040714	5623.65 
20040715	5542.80 
20040716	5502.14 
20040719	5489.10 
20040720	5325.68 
20040721	5409.13 
20040722	5387.96 
20040723	5373.85 
20040726	5331.71 
20040727	5398.61 
20040728	5383.57 
20040729	5349.66 
20040730	5420.57 
20040802	5350.40 
20040803	5367.22 
20040804	5316.87 
20040805	5427.61 
20040806	5399.16 
20040809	5399.45 
20040810	5393.73 
20040811	5367.34 
20040812	5368.02 
20040813	5389.93 
20040816	5352.01 
20040817	5342.49 
20040818	5427.75 
20040819	5602.99 
20040820	5622.86 
20040823	5660.97 
20040826	5813.39 
20040827	5797.71 
20040830	5788.94 
20040831	5765.54 
20040901	5858.14 
20040902	5852.85 
20040903	5761.14 
20040906	5775.99 
20040907	5846.83 
20040908	5846.02 
20040909	5842.93 
20040910	5846.19 
20040913	5928.22 
20040914	5919.77 
20040915	5871.07 
20040916	5891.05 
20040917	5818.39 
20040920	5864.54 
20040921	5949.26 
20040922	5970.18 
20040923	5937.25 
20040924	5892.21 
20040927	5849.22 
20040929	5809.75 
20040930	5845.69 
20041001	5945.35 
20041004	6077.96 
20041005	6081.01 
20041006	6060.61 
20041007	6103.00 
20041008	6102.16 
20041011	6089.28 
20041012	5979.56 
20041013	5963.07 
20041014	5831.07 
20041015	5820.82 
20041018	5772.12 
20041019	5807.79 
20041020	5788.34 
20041021	5797.24 
20041022	5774.67 
20041026	5662.88 
20041027	5650.97 
20041028	5695.56 
20041029	5705.93 
20041101	5656.17 
20041102	5759.61 
20041103	5862.85 
20041104	5860.73 
20041105	5931.31 
20041108	5937.46 
20041109	5945.20 
20041110	5948.49 
20041111	5874.52 
20041112	5917.16 
20041115	5906.69 
20041116	5910.85 
20041117	6028.68 
20041118	6049.49 
20041119	6026.55 
20041122	5838.42 
20041123	5851.10 
20041124	5911.31 
20041125	5855.24 
20041126	5778.65 
20041129	5785.26 
20041130	5844.76 
20041201	5798.62 
20041202	5867.95 
20041203	5893.27 
20041206	5919.17 
20041207	5925.28 
20041208	5892.51 
20041209	5913.97 
20041210	5911.63 
20041213	5878.89 
20041214	5909.65 
20041215	6002.58 
20041216	6019.23 
20041217	6009.32 
20041220	5985.94 
20041221	5987.85 
20041222	6001.52 
20041223	5997.67 
20041224	6019.42 
20041227	5985.94 
20041228	6000.57 
20041229	6088.49 
20041230	6100.86 
20041231	6139.69 
20050103	6143.12 
20050104	6060.46 
20050105	5988.37 
20050106	5982.12 
20050107	5935.99 
20050110	5942.85 
20050111	5975.66 
20050112	5879.08 
20050113	5853.94 
20050114	5889.52 
20050117	5945.27 
20050118	5933.57 
20050119	5895.35 
20050120	5888.10 
20050121	5848.91 
20050124	5771.48 
20050125	5782.75 
20050126	5835.37 
20050127	5842.76 
20050128	5879.93 
20050131	5994.23 
20050201	5981.54 
20050202	6018.69 
20050203	6034.60 
20050214	6112.40 
20050215	6122.39 
20050216	6143.49 
20050217	6072.16 
20050218	6115.43 
20050221	6142.78 
20050222	6107.17 
20050223	6121.52 
20050224	6128.34 
20050225	6207.83 
20050301	6259.69 
20050302	6225.25 
20050303	6202.38 
20050304	6193.62 
20050307	6220.52 
20050308	6173.34 
20050309	6213.28 
20050310	6192.53 
20050311	6204.23 
20050314	6155.51 
20050315	6063.48 
20050316	6072.36 
20050317	6032.47 
20050318	6043.95 
20050321	6058.96 
20050322	6018.79 
20050323	6019.49 
20050324	6001.00 
20050325	6065.91 
20050328	6048.74 
20050329	5961.24 
20050330	5957.98 
20050331	6005.88 
20050401	6028.75 
20050404	6019.93 
20050406	6013.49 
20050407	5971.76 
20050408	6024.07 
20050411	5979.42 
20050412	5993.89 
20050413	5998.08 
20050414	5976.68 
20050415	5888.37 
20050418	5715.16 
20050419	5748.35 
20050420	5693.01 
20050421	5721.99 
20050422	5747.09 
20050425	5758.31 
20050426	5805.25 
20050427	5778.27 
20050428	5842.27 
20050429	5818.07 
20050503	5818.22 
20050504	5803.68 
20050505	5927.50 
20050506	5967.96 
20050509	5966.85 
20050510	5949.80 
20050511	5917.13 
20050512	5934.60 
20050513	5981.48 
20050516	5925.88 
20050517	5894.01 
20050518	5890.83 
20050519	5970.71 
20050520	5954.69 
20050523	5885.45 
20050524	5909.10 
20050525	5888.53 
20050526	5939.42 
20050527	5991.55 
20050530	6009.52 
20050531	6011.56 
20050601	5971.62 
20050602	6039.48 
20050603	6107.95 
20050606	6137.57 
20050607	6105.79 
20050608	6161.66 
20050609	6145.92 
20050610	6192.35 
20050613	6231.05 
20050614	6205.76 
20050615	6252.10 
20050616	6282.41 
20050617	6293.56 
20050620	6296.89 
20050621	6278.46 
20050622	6357.83 
20050623	6373.86 
20050624	6340.69 
20050627	6302.99 
20050628	6316.84 
20050629	6231.65 
20050630	6241.94 
20050701	6272.14 
20050704	6271.20 
20050705	6232.04 
20050706	6222.05 
20050707	6212.60 
20050708	6201.40 
20050711	6298.86 
20050712	6358.81 
20050713	6377.09 
20050714	6418.35 
20050715	6410.59 
20050719	6416.34 
20050720	6423.81 
20050721	6394.03 
20050722	6380.73 
20050725	6420.45 
20050726	6366.16 
20050727	6327.25 
20050728	6375.64 
20050729	6311.98 
20050801	6307.93 
20050802	6343.54 
20050803	6455.57 
20050804	6446.01 
20050808	6380.03 
20050809	6380.00 
20050810	6356.84 
20050811	6353.71 
20050812	6350.90 
20050815	6245.13 
20050816	6242.40 
20050817	6241.92 
20050818	6205.09 
20050819	6158.94 
20050822	6206.65 
20050823	6195.18 
20050824	6127.24 
20050825	6109.66 
20050826	6136.55 
20050829	6049.44 
20050830	6032.12 
20050831	6033.47 
20050902	6116.05 
20050905	6098.78 
20050906	6140.14 
20050907	6141.14 
20050908	6149.88 
20050909	6119.06 
20050912	6164.98 
20050913	6169.08 
20050914	6148.70 
20050915	6082.56 
20050916	6031.24 
20050919	6035.59 
20050920	6105.35 
20050921	6067.34 
20050922	5972.06 
20050923	5925.54 
20050926	5930.20 
20050927	5945.05 
20050928	5931.38 
20050929	6009.99 
20050930	6118.61 
20051003	6123.92 
20051004	6142.12 
20051005	6135.01 
20051006	6095.81 
20051007	6081.84 
20051011	6066.59 
20051012	5987.40 
20051013	5960.11 
20051014	5969.07 
20051017	5826.27 
20051018	5830.79 
20051019	5694.16 
20051020	5748.00 
20051021	5738.76 
20051024	5717.28 
20051025	5721.31 
20051026	5700.72 
20051027	5661.18 
20051028	5632.97 
20051031	5764.30 
20051101	5798.41 
20051102	5870.37 
20051103	5858.01 
20051104	5911.74 
20051107	5860.39 
20051108	5849.63 
20051109	5971.06 
20051110	5988.37 
20051111	6075.26 
20051114	6083.62 
20051115	6030.74 
20051116	6046.20 
20051117	6020.94 
20051118	6106.74 
20051121	6103.42 
20051122	6059.19 
20051123	6123.52 
20051124	6111.89 
20051125	6128.20 
20051128	6203.84 
20051129	6139.51 
20051130	6203.47 
20051201	6179.82 
20051202	6228.95 
20051205	6348.31 
20051206	6350.52 
20051207	6329.52 
20051208	6249.19 
20051209	6264.36 
20051212	6266.29 
20051213	6261.18 
20051214	6235.35 
20051215	6258.47 
20051216	6350.69 
20051219	6431.42 
20051220	6427.84 
20051220	6471.89 
20051222	6417.20 
20051223	6512.63 
20051226	6534.77 
20051227	6531.59 
20051228	6524.40 
20051229	6575.53 
20051230	6548.34 
20060102	6462.06 
20060103	6591.77 
20060104	6616.44 
20060105	6709.87 
20060106	6694.82 
20060109	6742.39 
20060110	6707.40 
20060111	6735.89 
20060112	6725.61 
20060113	6682.35 
20060116	6724.18 
20060117	6711.04 
20060118	6498.92 
20060119	6512.29 
20060120	6486.63 
20060123	6381.97 
20060124	6451.94 
20060125	6532.18 
20060203	6594.60 
20060206	6719.96 
20060207	6720.08 
20060208	6624.11 
20060209	6630.13 
20060210	6594.92 
20060213	6562.29 
20060214	6612.97 
20060215	6598.49 
20060216	6683.93 
20060217	6673.75 
20060220	6686.55 
20060221	6631.51 
20060222	6530.70 
20060223	6474.69 
20060224	6538.22 
20060227	6561.63 
20060301	6613.39 
20060302	6642.96 
20060303	6553.66 
20060306	6575.78 
20060307	6494.15 
20060308	6459.57 
20060309	6486.47 
20060310	6490.68 
20060313	6544.63 
20060314	6460.01 
20060315	6518.70 
20060316	6504.98 
20060317	6528.57 
20060320	6516.52 
20060321	6458.03 
20060322	6391.26 
20060323	6364.60 
20060324	6376.62 
20060327	6421.85 
20060328	6453.85 
20060329	6498.03 
20060330	6546.06 
20060331	6613.97 
