Prices and Webb-site Total Returns

BEA PACIFIC HOLDING COMPANY LIMITED: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	00166		1993-08-20	1993-09-06
HK Main	00717	1993-09-06	2001-02-01	2001-03-19

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2001-03-16	1	3.475	-	-	-	-	0	0	-	3.475	-	-	-	-	0	-	0.00%
2001-03-15	1	3.475	-	-	-	-	0	0	-	3.475	-	-	-	-	0	-	0.00%
2001-03-14	1	3.475	-	-	-	-	0	0	-	3.475	-	-	-	-	0	-	0.00%
2001-03-13	1	3.475	-	-	-	-	0	0	-	3.475	-	-	-	-	0	-	0.00%
2001-03-12	1	3.475	-	-	-	-	0	0	-	3.475	-	-	-	-	0	-	0.00%
2001-03-09	1	3.475	-	-	-	-	0	0	-	3.475	-	-	-	-	0	-	0.00%
2001-03-08	1	3.475	-	-	-	-	0	0	-	3.475	-	-	-	-	0	-	0.00%
2001-03-07	1	3.475	-	-	-	-	0	0	-	3.475	-	-	-	-	0	-	0.00%
2001-03-06	1	3.475	-	-	-	-	0	0	-	3.475	-	-	-	-	0	-	0.00%
2001-03-05	1	3.475	-	-	-	-	0	0	-	3.475	-	-	-	-	0	-	0.00%
2001-03-02	1	3.475	-	-	-	-	0	0	-	3.475	-	-	-	-	0	-	0.00%
2001-03-01	1	3.475	-	-	-	-	0	0	-	3.475	-	-	-	-	0	-	0.00%
2001-02-28	1	3.475	-	-	-	-	0	0	-	3.475	-	-	-	-	0	-	0.00%
2001-02-27	1	3.475	-	-	-	-	0	0	-	3.475	-	-	-	-	0	-	0.00%
2001-02-26	1	3.475	-	-	-	-	0	0	-	3.475	-	-	-	-	0	-	0.00%
2001-02-23	1	3.475	-	-	-	-	0	0	-	3.475	-	-	-	-	0	-	0.00%
2001-02-22	1	3.475	-	-	-	-	0	0	-	3.475	-	-	-	-	0	-	0.00%
2001-02-21	1	3.475	-	-	-	-	0	0	-	3.475	-	-	-	-	0	-	0.00%
2001-02-20	1	3.475	-	-	-	-	0	0	-	3.475	-	-	-	-	0	-	0.00%
2001-02-19	1	3.475	-	-	-	-	0	0	-	3.475	-	-	-	-	0	-	0.00%
2001-02-16	1	3.475	-	-	-	-	0	0	-	3.475	-	-	-	-	0	-	0.00%
2001-02-15	1	3.475	-	-	-	-	0	0	-	3.475	-	-	-	-	0	-	0.00%
2001-02-14	1	3.475	-	-	-	-	0	0	-	3.475	-	-	-	-	0	-	0.00%
2001-02-13	1	3.475	-	-	-	-	0	0	-	3.475	-	-	-	-	0	-	0.00%
2001-02-12	1	3.475	-	-	-	-	0	0	-	3.475	-	-	-	-	0	-	0.00%
2001-02-09	1	3.475	-	-	-	-	0	0	-	3.475	-	-	-	-	0	-	0.00%
2001-02-08	1	3.475	-	-	-	-	0	0	-	3.475	-	-	-	-	0	-	0.00%
2001-02-07	1	3.475	-	-	-	-	0	0	-	3.475	-	-	-	-	0	-	0.00%
2001-02-06	1	3.475	-	-	-	-	0	0	-	3.475	-	-	-	-	0	-	0.00%
2001-02-05	1	3.475	-	-	-	-	0	0	-	3.475	-	-	-	-	0	-	0.00%
2001-02-02	1	3.475	-	-	-	-	0	0	-	3.475	-	-	-	-	0	-	0.00%
2001-02-01	0	3.475	3.475	3.500	3.475	3.500	189,636	658,947	3.4748	3.475	3.475	3.500	3.475	3.500	189,636	3.4748	0.00%
2001-01-31	0	3.475	3.475	3.500	3.475	3.475	434,709	1,510,343	3.4744	3.475	3.475	3.500	3.475	3.475	434,709	3.4744	0.00%
2001-01-30	0	3.475	3.475	3.500	3.475	3.500	452,336	1,571,929	3.4751	3.475	3.475	3.500	3.475	3.500	452,336	3.4751	0.00%
2001-01-29	0	3.475	3.475	3.500	3.475	3.475	374,164	1,300,090	3.4747	3.475	3.475	3.500	3.475	3.475	374,164	3.4747	0.00%
2001-01-23	0	3.475	3.475	3.500	3.475	3.500	142,000	493,500	3.4754	3.475	3.475	3.500	3.475	3.500	142,000	3.4754	0.00%
2001-01-22	0	3.475	3.475	3.500	3.475	3.500	198,528	692,332	3.4873	3.475	3.475	3.500	3.475	3.500	198,528	3.4873	0.00%
2001-01-19	0	3.475	3.475	3.500	3.475	3.475	341,280	1,185,913	3.4749	3.475	3.475	3.500	3.475	3.475	341,280	3.4749	0.72%
2001-01-18	0	3.450	3.450	3.475	3.450	3.450	123,543	426,169	3.4496	3.450	3.450	3.475	3.450	3.450	123,543	3.4496	0.00%
2001-01-17	0	3.450	3.450	3.475	3.450	3.450	235,296	811,542	3.4490	3.450	3.450	3.475	3.450	3.450	235,296	3.4490	0.00%
2001-01-16	0	3.450	3.450	3.475	3.450	3.450	189,168	652,162	3.4475	3.450	3.450	3.475	3.450	3.450	189,168	3.4475	0.00%
2001-01-15	0	3.450	3.450	3.475	3.450	3.500	2,181,724	7,543,694	3.4577	3.450	3.450	3.475	3.450	3.500	2,181,724	3.4577	-0.72%
2001-01-12	0	3.475	3.475	3.500	3.475	3.475	1,484,069	5,156,901	3.4748	3.475	3.475	3.500	3.475	3.475	1,484,069	3.4748	0.00%
2001-01-11	0	3.475	3.475	3.500	3.475	3.500	1,183,177	4,111,347	3.4748	3.475	3.475	3.500	3.475	3.500	1,183,177	3.4748	0.00%
2001-01-10	0	3.475	3.475	3.500	3.475	3.500	2,187,725	7,602,372	3.4750	3.475	3.475	3.500	3.475	3.500	2,187,725	3.4750	0.00%
2001-01-09	0	3.475	3.475	3.500	3.475	3.500	775,827	2,696,658	3.4758	3.475	3.475	3.500	3.475	3.500	775,827	3.4758	0.00%
2001-01-08	0	3.475	3.475	3.500	3.475	3.500	1,281,759	4,453,755	3.4747	3.475	3.475	3.500	3.475	3.500	1,281,759	3.4747	0.00%
2001-01-05	0	3.475	3.475	3.500	3.475	3.500	3,350,712	11,643,683	3.4750	3.475	3.475	3.500	3.475	3.500	3,350,712	3.4750	0.00%
2001-01-04	0	3.475	3.475	3.500	3.475	3.500	7,352,918	25,551,431	3.4750	3.475	3.475	3.500	3.475	3.500	7,352,918	3.4750	0.00%
2001-01-03	0	3.475	3.475	3.500	3.475	3.475	417,623	1,451,078	3.4746	3.475	3.475	3.500	3.475	3.475	417,623	3.4746	0.00%
2001-01-02	0	3.475	3.475	3.500	3.450	3.475	5,834,360	20,273,709	3.4749	3.475	3.475	3.500	3.450	3.475	5,834,360	3.4749	0.72%
2000-12-29	0	3.450	3.450	3.475	3.450	3.475	1,506,206	5,228,840	3.4715	3.450	3.450	3.475	3.450	3.475	1,506,206	3.4715	0.00%
2000-12-28	0	3.450	3.450	3.475	3.450	3.475	1,589,514	5,508,609	3.4656	3.450	3.450	3.475	3.450	3.475	1,589,514	3.4656	0.00%
2000-12-27	0	3.450	3.450	3.475	3.450	3.475	195,408	674,192	3.4502	3.450	3.450	3.475	3.450	3.475	195,408	3.4502	-0.72%
2000-12-22	0	3.475	3.450	3.475	3.450	3.475	1,143,323	3,964,807	3.4678	3.475	3.450	3.475	3.450	3.475	1,143,323	3.4678	0.72%
2000-12-21	0	3.450	3.450	3.475	3.425	3.450	3,822,452	13,186,517	3.4498	3.450	3.450	3.475	3.425	3.450	3,822,452	3.4498	0.73%
2000-12-20	0	3.425	3.425	3.450	3.425	3.450	449,712	1,540,075	3.4246	3.425	3.425	3.450	3.425	3.450	449,712	3.4246	0.00%
2000-12-19	0	3.425	3.425	3.450	3.400	3.450	8,208,998	28,115,093	3.4249	3.425	3.425	3.450	3.400	3.450	8,208,998	3.4249	0.74%
2000-12-18	0	3.400	3.400	3.425	3.400	3.425	7,638,289	25,973,071	3.4004	3.400	3.400	3.425	3.400	3.425	7,638,289	3.4004	0.74%
2000-12-15	0	3.375	3.375	3.400	3.375	3.400	3,875,762	13,174,095	3.3991	3.375	3.375	3.400	3.375	3.400	3,875,762	3.3991	0.00%
2000-12-14	0	3.375	3.375	3.400	3.375	3.400	863,137	2,927,899	3.3922	3.375	3.375	3.400	3.375	3.400	863,137	3.3922	0.00%
2000-12-13	0	3.375	3.375	3.400	3.375	3.400	1,154,160	3,907,958	3.3860	3.375	3.375	3.400	3.375	3.400	1,154,160	3.3860	0.00%
2000-12-12	0	3.375	3.375	3.400	3.375	3.400	538,676	1,818,714	3.3763	3.375	3.375	3.400	3.375	3.400	538,676	3.3763	0.00%
2000-12-11	0	3.375	3.375	3.400	3.375	3.375	1,119,573	3,778,302	3.3748	3.375	3.375	3.400	3.375	3.375	1,119,573	3.3748	0.00%
2000-12-08	0	3.375	3.375	3.400	3.350	3.375	2,207,838	7,432,053	3.3662	3.375	3.375	3.400	3.350	3.375	2,207,838	3.3662	0.00%
2000-12-07	0	3.375	3.350	3.400	3.350	3.375	802,414	2,704,096	3.3700	3.375	3.350	3.400	3.350	3.375	802,414	3.3700	0.00%
2000-12-06	0	3.375	3.350	3.375	3.350	3.375	3,153,478	10,641,564	3.3745	3.375	3.350	3.375	3.350	3.375	3,153,478	3.3745	0.75%
2000-12-05	0	3.350	3.350	3.375	3.350	3.375	1,438,950	4,830,986	3.3573	3.350	3.350	3.375	3.350	3.375	1,438,950	3.3573	0.00%
2000-12-04	0	3.350	3.350	3.375	3.350	3.350	1,577,753	5,285,060	3.3497	3.350	3.350	3.375	3.350	3.350	1,577,753	3.3497	0.00%
2000-12-01	0	3.350	3.350	3.375	3.350	3.375	2,657,554	8,902,643	3.3499	3.350	3.350	3.375	3.350	3.375	2,657,554	3.3499	0.00%
2000-11-30	0	3.350	3.350	3.375	3.350	3.375	2,978,405	10,017,498	3.3634	3.350	3.350	3.375	3.350	3.375	2,978,405	3.3634	0.00%
2000-11-29	0	3.350	3.350	3.375	3.350	3.375	2,186,072	7,343,810	3.3594	3.350	3.350	3.375	3.350	3.375	2,186,072	3.3594	0.00%
2000-11-28	0	3.350	3.350	3.375	3.350	3.375	15,411,914	51,998,713	3.3739	3.350	3.350	3.375	3.350	3.375	15,411,914	3.3739	0.00%
2000-11-27	0	3.350	3.350	3.375	3.350	3.375	10,079,305	33,974,101	3.3707	3.350	3.350	3.375	3.350	3.375	10,079,305	3.3707	0.00%
2000-11-24	0	3.350	3.350	3.375	3.350	3.375	6,027,586	20,194,080	3.3503	3.350	3.350	3.375	3.350	3.375	6,027,586	3.3503	0.00%
2000-11-23	0	3.350	3.350	3.375	3.350	3.350	4,752,038	15,918,283	3.3498	3.350	3.350	3.375	3.350	3.350	4,752,038	3.3498	0.00%
2000-11-22	0	3.350	3.350	3.375	3.350	3.375	14,450,303	48,426,809	3.3513	3.350	3.350	3.375	3.350	3.375	14,450,303	3.3513	0.00%
2000-11-21	0	3.350	3.350	3.375	3.300	3.375	45,372,897	151,655,659	3.3424	3.350	3.350	3.375	3.300	3.375	45,372,897	3.3424	8.06%
2000-11-20	0	3.100	3.100	3.150	3.000	3.175	14,402,040	44,749,157	3.1071	3.100	3.100	3.150	3.000	3.175	14,402,040	3.1071	4.20%
2000-11-17	0	2.975	2.975	3.000	2.950	3.000	2,969,360	8,847,860	2.9797	2.975	2.975	3.000	2.950	3.000	2,969,360	2.9797	0.85%
2000-11-16	0	2.950	2.950	2.975	2.925	2.950	2,105,929	6,208,827	2.9483	2.950	2.950	2.975	2.925	2.950	2,105,929	2.9483	0.85%
2000-11-15	0	2.925	2.925	2.950	2.925	2.975	3,194,445	9,420,221	2.9489	2.925	2.925	2.950	2.925	2.975	3,194,445	2.9489	-0.85%
2000-11-14	0	2.950	2.950	2.975	2.925	3.050	1,698,000	5,062,900	2.9817	2.950	2.950	2.975	2.925	3.050	1,698,000	2.9817	-3.28%
2000-11-13	0	3.050	3.025	3.050	2.925	3.075	14,157,100	42,635,131	3.0116	3.050	3.025	3.050	2.925	3.075	14,157,100	3.0116	3.39%
2000-11-10	0	2.950	2.950	2.975	2.850	2.950	6,634,249	19,406,209	2.9252	2.950	2.950	2.975	2.850	2.950	6,634,249	2.9252	2.61%
2000-11-09	0	2.875	2.850	2.875	2.800	2.900	4,907,816	14,080,111	2.8689	2.875	2.850	2.875	2.800	2.900	4,907,816	2.8689	0.88%
2000-11-08	0	2.850	2.850	2.875	2.750	2.900	5,560,000	15,796,700	2.8411	2.850	2.850	2.875	2.750	2.900	5,560,000	2.8411	-0.87%
2000-11-07	0	2.875	2.875	2.900	2.850	2.900	2,222,414	6,394,714	2.8774	2.875	2.875	2.900	2.850	2.900	2,222,414	2.8774	-0.86%
2000-11-06	0	2.900	2.875	2.900	2.800	2.900	11,204,188	31,916,763	2.8486	2.900	2.875	2.900	2.800	2.900	11,204,188	2.8486	3.57%
2000-11-03	0	2.800	2.800	2.825	2.750	2.850	5,280,055	14,765,149	2.7964	2.800	2.800	2.825	2.750	2.850	5,280,055	2.7964	0.90%
2000-11-02	0	2.775	2.750	2.775	2.725	2.825	8,284,182	22,935,873	2.7686	2.775	2.750	2.775	2.725	2.825	8,284,182	2.7686	-0.89%
2000-11-01	0	2.800	2.800	2.825	2.675	2.875	3,854,362	10,621,702	2.7558	2.800	2.800	2.825	2.675	2.875	3,854,362	2.7558	3.70%
2000-10-31	0	2.700	2.675	2.700	2.650	2.700	808,000	2,156,850	2.6694	2.700	2.675	2.700	2.650	2.700	808,000	2.6694	0.93%
2000-10-30	0	2.675	2.675	2.700	2.650	2.700	1,107,472	2,970,014	2.6818	2.675	2.675	2.700	2.650	2.700	1,107,472	2.6818	0.94%
2000-10-27	0	2.650	2.675	2.700	2.650	2.700	2,445,216	6,537,701	2.6737	2.650	2.675	2.700	2.650	2.700	2,445,216	2.6737	0.00%
2000-10-26	0	2.650	2.625	2.650	2.625	2.700	2,631,333	6,987,403	2.6555	2.650	2.625	2.650	2.625	2.700	2,631,333	2.6555	-0.93%
2000-10-25	0	2.675	2.675	2.700	2.675	2.725	1,976,613	5,343,288	2.7033	2.675	2.675	2.700	2.675	2.725	1,976,613	2.7033	-0.93%
2000-10-24	0	2.700	2.675	2.700	2.675	2.775	3,539,356	9,587,878	2.7089	2.700	2.675	2.700	2.675	2.775	3,539,356	2.7089	-2.70%
2000-10-23	0	2.775	2.750	2.775	2.675	2.850	6,603,689	18,135,316	2.7462	2.775	2.750	2.775	2.675	2.850	6,603,689	2.7462	-2.63%
2000-10-20	0	2.850	2.825	2.850	2.825	2.900	4,121,002	11,748,355	2.8508	2.850	2.825	2.850	2.825	2.900	4,121,002	2.8508	1.79%
2000-10-19	0	2.800	2.775	2.800	2.725	2.825	6,724,728	18,681,728	2.7781	2.800	2.775	2.800	2.725	2.825	6,724,728	2.7781	0.00%
2000-10-18	0	2.800	2.775	2.800	2.750	2.850	5,687,241	15,798,534	2.7779	2.800	2.775	2.800	2.750	2.850	5,687,241	2.7779	0.00%
2000-10-17	0	2.800	2.775	2.800	2.725	2.825	5,505,923	15,250,696	2.7699	2.800	2.775	2.800	2.725	2.825	5,505,923	2.7699	-0.88%
2000-10-16	0	2.825	2.800	2.850	2.800	2.925	5,181,066	14,722,375	2.8416	2.825	2.800	2.850	2.800	2.925	5,181,066	2.8416	-0.88%
2000-10-13	0	2.850	2.850	2.875	2.725	2.925	15,751,097	44,782,844	2.8432	2.850	2.850	2.875	2.725	2.925	15,751,097	2.8432	3.64%
2000-10-12	0	2.750	2.750	2.775	2.650	2.825	7,133,199	19,676,457	2.7584	2.750	2.750	2.775	2.650	2.825	7,133,199	2.7584	1.85%
2000-10-11	0	2.700	2.700	2.725	2.600	2.825	13,280,100	36,382,771	2.7396	2.700	2.700	2.725	2.600	2.825	13,280,100	2.7396	4.85%
2000-10-10	0	2.575	2.600	2.625	2.550	2.650	2,596,128	6,704,864	2.5826	2.575	2.600	2.625	2.550	2.650	2,596,128	2.5826	4.04%
2000-10-09	0	2.475	2.475	2.525	2.425	2.500	1,223,600	3,032,259	2.4781	2.475	2.475	2.525	2.425	2.500	1,223,600	2.4781	-1.00%
2000-10-05	0	2.500	2.475	2.500	2.425	2.525	2,165,807	5,348,371	2.4695	2.500	2.475	2.500	2.425	2.525	2,165,807	2.4695	-0.99%
2000-10-04	0	2.525	2.525	2.550	2.500	2.625	2,043,000	5,205,175	2.5478	2.525	2.525	2.550	2.500	2.625	2,043,000	2.5478	-4.72%
2000-10-03	0	2.650	2.625	2.675	2.600	2.675	2,153,676	5,666,190	2.6309	2.650	2.625	2.675	2.600	2.675	2,153,676	2.6309	-0.93%
2000-09-29	0	2.675	2.650	2.675	2.500	2.675	4,330,991	11,259,003	2.5996	2.675	2.650	2.675	2.500	2.675	4,330,991	2.5996	7.00%
2000-09-28	0	2.500	2.475	2.500	2.475	2.575	1,423,414	3,582,654	2.5169	2.500	2.475	2.500	2.475	2.575	1,423,414	2.5169	-1.96%
2000-09-27	0	2.550	2.525	2.550	2.350	2.575	1,673,556	4,173,809	2.4940	2.550	2.525	2.550	2.350	2.575	1,673,556	2.4940	6.25%
2000-09-26	0	2.400	2.400	2.425	2.375	2.425	894,800	2,142,325	2.3942	2.400	2.400	2.425	2.375	2.425	894,800	2.3942	1.05%
2000-09-25	0	2.375	2.375	2.400	2.375	2.425	1,428,600	3,433,155	2.4032	2.375	2.375	2.400	2.375	2.425	1,428,600	2.4032	4.40%
2000-09-22	0	2.275	2.275	2.300	2.250	2.350	3,468,000	7,927,450	2.2859	2.275	2.275	2.300	2.250	2.350	3,468,000	2.2859	-3.19%
2000-09-21	0	2.350	2.325	2.375	2.350	2.425	2,876,000	6,818,600	2.3709	2.350	2.325	2.375	2.350	2.425	2,876,000	2.3709	-2.08%
2000-09-20	0	2.400	2.400	2.425	2.400	2.475	2,423,000	5,869,575	2.4224	2.400	2.400	2.425	2.400	2.475	2,423,000	2.4224	-1.03%
2000-09-19	0	2.425	2.425	2.450	2.275	2.450	4,955,492	11,798,932	2.3810	2.425	2.425	2.450	2.275	2.450	4,955,492	2.3810	1.04%
2000-09-18	0	2.400	2.400	2.425	2.400	2.550	3,685,959	9,078,159	2.4629	2.400	2.400	2.425	2.400	2.550	3,685,959	2.4629	-5.88%
2000-09-15	0	2.550	2.550	2.575	2.525	2.575	2,102,000	5,351,925	2.5461	2.550	2.550	2.575	2.525	2.575	2,102,000	2.5461	2.00%
2000-09-14	0	2.500	2.475	2.500	2.450	2.600	4,398,989	11,082,449	2.5193	2.500	2.475	2.500	2.450	2.600	4,398,989	2.5193	2.04%
2000-09-12	0	2.450	2.450	2.475	2.400	2.525	5,258,079	12,930,561	2.4592	2.450	2.450	2.475	2.400	2.525	5,258,079	2.4592	-2.97%
2000-09-11	0	2.525	2.525	2.550	2.500	2.550	3,466,601	8,725,292	2.5170	2.525	2.525	2.550	2.500	2.550	3,466,601	2.5170	-1.94%
2000-09-08	0	2.575	2.575	2.600	2.525	2.650	4,254,416	10,987,744	2.5827	2.575	2.575	2.600	2.525	2.650	4,254,416	2.5827	-2.83%
2000-09-07	0	2.650	2.650	2.675	2.650	2.700	3,252,002	8,672,930	2.6670	2.650	2.650	2.675	2.650	2.700	3,252,002	2.6670	0.00%
2000-09-06	0	2.650	2.650	2.675	2.650	2.775	5,646,913	15,266,971	2.7036	2.650	2.650	2.675	2.650	2.775	5,646,913	2.7036	0.00%
2000-09-05	0	2.650	2.650	2.675	2.625	2.750	5,855,960	15,666,775	2.6754	2.650	2.650	2.675	2.625	2.750	5,855,960	2.6754	-0.93%
2000-09-04	0	2.675	2.675	2.700	2.625	2.825	18,535,499	50,618,175	2.7309	2.675	2.675	2.700	2.625	2.825	18,535,499	2.7309	-1.83%
2000-09-01	0	2.725	2.675	2.725	2.375	2.800	33,240,654	87,025,405	2.6180	2.725	2.675	2.725	2.375	2.800	33,240,654	2.6180	14.74%
2000-08-31	0	2.375	2.350	2.375	2.275	2.575	16,542,833	39,872,981	2.4103	2.375	2.350	2.375	2.275	2.575	16,542,833	2.4103	-6.86%
2000-08-30	0	2.550	2.525	2.550	2.400	2.725	25,125,125	64,918,248	2.5838	2.550	2.525	2.550	2.400	2.725	25,125,125	2.5838	-3.77%
2000-08-29	0	2.650	2.625	2.650	2.400	2.750	29,832,861	76,563,824	2.5664	2.650	2.625	2.650	2.400	2.750	29,832,861	2.5664	11.58%
2000-08-28	0	2.375	2.375	2.400	2.250	2.400	18,166,974	41,944,802	2.3088	2.375	2.375	2.400	2.250	2.400	18,166,974	2.3088	4.40%
2000-08-25	0	2.275	2.250	2.275	2.175	2.275	14,543,940	32,505,830	2.2350	2.275	2.250	2.275	2.175	2.275	14,543,940	2.2350	3.41%
2000-08-24	0	2.200	2.175	2.200	2.100	2.325	27,557,266	61,249,684	2.2226	2.200	2.175	2.200	2.100	2.325	27,557,266	2.2226	4.76%
2000-08-23	0	2.100	2.100	2.125	2.025	2.150	25,267,264	53,109,117	2.1019	2.100	2.100	2.125	2.025	2.150	25,267,264	2.1019	6.06%
2000-08-22	0	1.980	1.980	1.990	1.800	2.000	28,732,012	55,739,158	1.9400	1.980	1.980	1.990	1.800	2.000	28,732,012	1.9400	10.61%
2000-08-21	0	1.790	1.780	1.790	1.740	1.820	7,551,539	13,533,710	1.7922	1.790	1.780	1.790	1.740	1.820	7,551,539	1.7922	3.47%
2000-08-18	0	1.770	1.770	1.780	1.720	1.840	14,001,722	25,110,065	1.7934	1.730	1.730	1.740	1.681	1.798	14,325,461	1.7528	1.14%
2000-08-17	0	1.750	1.760	1.770	1.630	1.760	9,288,477	15,707,272	1.6910	1.710	1.720	1.730	1.593	1.720	9,503,239	1.6528	7.36%
2000-08-16	0	1.630	1.630	1.640	1.600	1.680	4,919,884	8,053,268	1.6369	1.593	1.593	1.603	1.564	1.642	5,033,639	1.5999	0.62%
2000-08-15	0	1.620	1.610	1.620	1.540	1.620	6,327,000	10,038,500	1.5866	1.583	1.574	1.583	1.505	1.583	6,473,289	1.5508	5.19%
2000-08-14	0	1.540	1.530	1.540	1.510	1.570	1,925,080	2,959,388	1.5373	1.505	1.495	1.505	1.476	1.535	1,969,591	1.5025	1.99%
2000-08-11	0	1.510	1.500	1.520	1.490	1.530	2,498,104	3,755,099	1.5032	1.476	1.466	1.486	1.456	1.495	2,555,864	1.4692	-1.31%
2000-08-10	0	1.530	1.530	1.540	1.500	1.560	4,462,000	6,828,260	1.5303	1.495	1.495	1.505	1.466	1.525	4,565,168	1.4957	-0.65%
2000-08-09	0	1.540	1.540	1.550	1.510	1.690	9,452,594	15,108,155	1.5983	1.505	1.505	1.515	1.476	1.652	9,671,151	1.5622	-3.14%
2000-08-08	0	1.590	1.590	1.600	1.420	1.660	22,299,598	34,470,393	1.5458	1.554	1.554	1.564	1.388	1.622	22,815,196	1.5109	13.57%
2000-08-07	0	1.400	1.390	1.400	1.360	1.430	5,024,906	7,007,023	1.3945	1.368	1.359	1.368	1.329	1.398	5,141,089	1.3629	6.87%
2000-08-04	0	1.310	1.290	1.310	1.280	1.320	1,158,000	1,508,310	1.3025	1.280	1.261	1.280	1.251	1.290	1,184,775	1.2731	0.77%
2000-08-03	0	1.300	1.290	1.310	1.280	1.320	594,000	771,060	1.2981	1.271	1.261	1.280	1.251	1.290	607,734	1.2687	0.00%
2000-08-02	0	1.300	1.300	1.310	1.280	1.300	984,000	1,275,220	1.2960	1.271	1.271	1.280	1.251	1.271	1,006,751	1.2667	0.00%
2000-08-01	0	1.300	1.290	1.310	1.280	1.340	1,200,511	1,562,469	1.3015	1.271	1.261	1.280	1.251	1.310	1,228,268	1.2721	0.78%
2000-07-31	0	1.290	1.280	1.290	1.250	1.310	711,000	908,170	1.2773	1.261	1.251	1.261	1.222	1.280	727,439	1.2484	1.57%
2000-07-28	0	1.270	1.270	1.290	1.240	1.300	1,325,531	1,694,748	1.2785	1.241	1.241	1.261	1.212	1.271	1,356,179	1.2496	-3.79%
2000-07-27	0	1.320	1.320	1.330	1.300	1.330	1,624,880	2,141,859	1.3182	1.290	1.290	1.300	1.271	1.300	1,662,449	1.2884	-1.49%
2000-07-26	0	1.340	1.340	1.350	1.340	1.390	2,466,000	3,353,660	1.3600	1.310	1.310	1.319	1.310	1.359	2,523,017	1.3292	1.52%
2000-07-25	0	1.320	1.320	1.340	1.300	1.350	1,214,355	1,610,828	1.3265	1.290	1.290	1.310	1.271	1.319	1,242,433	1.2965	0.00%
2000-07-24	0	1.320	1.320	1.350	1.320	1.360	2,474,271	3,306,964	1.3365	1.290	1.290	1.319	1.290	1.329	2,531,480	1.3063	1.54%
2000-07-21	0	1.300	1.290	1.300	1.270	1.310	2,791,000	3,603,500	1.2911	1.271	1.261	1.271	1.241	1.280	2,855,532	1.2619	4.00%
2000-07-20	0	1.250	1.240	1.260	1.230	1.270	834,450	1,047,220	1.2550	1.222	1.212	1.232	1.202	1.241	853,744	1.2266	0.00%
2000-07-19	0	1.250	1.240	1.250	1.200	1.250	386,000	478,560	1.2398	1.222	1.212	1.222	1.173	1.222	394,925	1.2118	0.81%
2000-07-18	0	1.240	1.240	1.250	1.230	1.250	496,000	617,330	1.2446	1.212	1.212	1.222	1.202	1.222	507,468	1.2165	-0.80%
2000-07-17	0	1.250	1.250	1.260	1.240	1.280	1,410,017	1,763,520	1.2507	1.222	1.222	1.232	1.212	1.251	1,442,619	1.2224	0.00%
2000-07-14	0	1.250	1.250	1.260	1.250	1.280	1,578,640	1,992,301	1.2620	1.222	1.222	1.232	1.222	1.251	1,615,140	1.2335	-3.10%
2000-07-13	0	1.290	1.280	1.310	1.280	1.410	6,151,000	8,285,620	1.3470	1.261	1.251	1.280	1.251	1.378	6,293,220	1.3166	0.78%
2000-07-12	0	1.280	1.280	1.290	1.250	1.330	3,186,160	4,107,987	1.2893	1.251	1.251	1.261	1.222	1.300	3,259,828	1.2602	3.23%
2000-07-11	0	1.240	1.240	1.260	1.230	1.280	1,556,880	1,935,358	1.2431	1.212	1.212	1.232	1.202	1.251	1,592,877	1.2150	-1.59%
2000-07-10	0	1.260	1.240	1.260	1.200	1.260	2,034,000	2,486,440	1.2224	1.232	1.212	1.232	1.173	1.232	2,081,029	1.1948	5.88%
2000-07-07	0	1.190	1.180	1.190	1.180	1.200	446,355	531,195	1.1901	1.163	1.153	1.163	1.153	1.173	456,675	1.1632	-0.83%
2000-07-06	0	1.200	1.190	1.200	1.180	1.230	1,290,026	1,555,469	1.2058	1.173	1.163	1.173	1.153	1.202	1,319,853	1.1785	1.69%
2000-07-05	0	1.180	1.180	1.200	1.170	1.200	426,995	502,874	1.1777	1.153	1.153	1.173	1.144	1.173	436,868	1.1511	0.85%
2000-07-04	0	1.170	1.170	1.180	1.150	1.180	406,723	472,230	1.1611	1.144	1.144	1.153	1.124	1.153	416,127	1.1348	0.00%
2000-07-03	0	1.170	1.160	1.170	1.160	1.170	235,360	274,216	1.1651	1.144	1.134	1.144	1.134	1.144	240,802	1.1388	0.00%
2000-06-30	0	1.170	1.170	1.180	1.160	1.170	290,000	337,800	1.1648	1.144	1.144	1.153	1.134	1.144	296,705	1.1385	0.86%
2000-06-29	0	1.160	1.150	1.160	1.160	1.180	295,000	345,420	1.1709	1.134	1.124	1.134	1.134	1.153	301,821	1.1445	0.87%
2000-06-28	0	1.150	1.150	1.160	1.140	1.200	858,000	995,250	1.1600	1.124	1.124	1.134	1.114	1.173	877,838	1.1338	-0.86%
2000-06-27	0	1.160	1.140	1.160	1.130	1.160	365,629	418,350	1.1442	1.134	1.114	1.134	1.104	1.134	374,083	1.1183	0.87%
2000-06-26	0	1.150	1.140	1.150	1.130	1.170	197,720	226,478	1.1454	1.124	1.114	1.124	1.104	1.144	202,292	1.1196	0.00%
2000-06-23	0	1.150	1.150	1.170	1.130	1.150	125,000	143,350	1.1468	1.124	1.124	1.144	1.104	1.124	127,890	1.1209	0.00%
2000-06-22	0	1.150	1.150	1.170	1.140	1.160	287,358	330,714	1.1509	1.124	1.124	1.144	1.114	1.134	294,002	1.1249	0.88%
2000-06-21	0	1.140	1.140	1.160	1.140	1.170	766,000	884,800	1.1551	1.114	1.114	1.134	1.114	1.144	783,711	1.1290	-1.72%
2000-06-20	0	1.160	1.160	1.180	1.160	1.210	1,135,000	1,331,640	1.1733	1.134	1.134	1.153	1.134	1.183	1,161,243	1.1467	-1.69%
2000-06-19	0	1.180	1.180	1.200	1.180	1.200	547,631	649,897	1.1867	1.153	1.153	1.173	1.153	1.173	560,293	1.1599	0.85%
2000-06-16	0	1.170	1.150	1.170	1.140	1.170	265,360	304,946	1.1492	1.144	1.124	1.144	1.114	1.144	271,495	1.1232	1.74%
2000-06-15	0	1.150	1.150	1.160	1.140	1.160	280,000	322,300	1.1511	1.124	1.124	1.134	1.114	1.134	286,474	1.1251	-0.86%
2000-06-14	0	1.160	1.150	1.170	1.130	1.180	349,000	404,500	1.1590	1.134	1.124	1.144	1.104	1.153	357,069	1.1328	1.75%
2000-06-13	0	1.140	1.130	1.150	1.130	1.170	606,000	695,680	1.1480	1.114	1.104	1.124	1.104	1.144	620,012	1.1220	-2.56%
2000-06-12	0	1.170	1.170	1.190	1.160	1.230	266,000	314,020	1.1805	1.144	1.144	1.163	1.134	1.202	272,150	1.1538	-3.31%
2000-06-09	0	1.210	1.200	1.210	1.190	1.230	935,480	1,128,464	1.2063	1.183	1.173	1.183	1.163	1.202	957,110	1.1790	-1.63%
2000-06-08	0	1.230	1.230	1.240	1.150	1.250	1,305,000	1,555,160	1.1917	1.202	1.202	1.212	1.124	1.222	1,335,173	1.1648	6.96%
2000-06-07	0	1.150	1.140	1.150	1.130	1.190	669,600	785,680	1.1734	1.124	1.114	1.124	1.104	1.163	685,082	1.1468	0.88%
2000-06-05	0	1.140	1.140	1.160	1.130	1.190	857,000	982,500	1.1464	1.114	1.114	1.134	1.104	1.163	876,815	1.1205	1.79%
2000-06-02	0	1.120	1.110	1.120	1.090	1.180	930,000	1,063,610	1.1437	1.095	1.085	1.095	1.065	1.153	951,503	1.1178	4.67%
2000-06-01	0	1.070	1.070	1.080	1.050	1.080	394,000	419,220	1.0640	1.046	1.046	1.056	1.026	1.056	403,110	1.0400	0.00%
2000-05-31	0	1.070	1.070	1.080	1.070	1.070	325,000	347,750	1.0700	1.046	1.046	1.056	1.046	1.046	332,514	1.0458	0.94%
2000-05-30	0	1.060	1.060	1.070	1.040	1.080	101,000	107,350	1.0629	1.036	1.036	1.046	1.016	1.056	103,335	1.0389	-0.93%
2000-05-29	0	1.070	1.040	1.070	1.040	1.070	295,000	309,100	1.0478	1.046	1.016	1.046	1.016	1.046	301,821	1.0241	0.94%
2000-05-26	0	1.060	1.050	1.090	1.040	1.070	441,280	465,910	1.0558	1.036	1.026	1.065	1.016	1.046	451,483	1.0320	-0.93%
2000-05-25	0	1.070	1.060	1.070	1.070	1.090	590,000	634,390	1.0752	1.046	1.036	1.046	1.046	1.065	603,642	1.0509	0.00%
2000-05-24	0	1.070	1.060	1.070	1.050	1.070	336,000	358,740	1.0677	1.046	1.036	1.046	1.026	1.046	343,769	1.0436	0.00%
2000-05-23	0	1.070	1.070	1.090	1.070	1.100	221,000	238,870	1.0809	1.046	1.046	1.065	1.046	1.075	226,110	1.0564	-1.83%
2000-05-22	0	1.090	1.090	1.110	1.080	1.100	89,000	97,070	1.0907	1.065	1.065	1.085	1.056	1.075	91,058	1.0660	-1.80%
2000-05-19	0	1.110	1.100	-	1.090	1.110	281,000	310,030	1.1033	1.085	1.075	-	1.065	1.085	287,497	1.0784	0.91%
2000-05-18	0	1.100	1.090	1.100	1.090	1.120	351,000	389,810	1.1106	1.075	1.065	1.075	1.065	1.095	359,116	1.0855	-3.51%
2000-05-17	0	1.140	1.130	1.160	1.130	1.150	279,357	319,213	1.1427	1.114	1.104	1.134	1.104	1.124	285,816	1.1168	-0.87%
2000-05-16	0	1.150	1.150	1.160	1.140	1.150	341,000	391,950	1.1494	1.124	1.124	1.134	1.114	1.124	348,884	1.1234	0.00%
2000-05-15	0	1.150	1.150	1.160	1.120	1.160	808,000	930,260	1.1513	1.124	1.124	1.134	1.095	1.134	826,682	1.1253	2.68%
2000-05-12	0	1.120	1.100	1.120	1.050	1.120	322,000	350,260	1.0878	1.095	1.075	1.095	1.026	1.095	329,445	1.0632	2.75%
2000-05-10	0	1.090	1.080	1.090	1.080	1.100	528,000	572,640	1.0845	1.065	1.056	1.065	1.056	1.075	540,208	1.0600	0.93%
2000-05-09	0	1.080	1.080	1.100	1.080	1.090	482,000	523,610	1.0863	1.056	1.056	1.075	1.056	1.065	493,145	1.0618	-0.92%
2000-05-08	0	1.090	1.090	1.100	1.070	1.090	186,179	201,549	1.0826	1.065	1.065	1.075	1.046	1.065	190,484	1.0581	-1.80%
2000-05-05	0	1.110	1.110	1.130	1.100	1.150	301,000	334,860	1.1125	1.085	1.085	1.104	1.075	1.124	307,960	1.0874	0.91%
2000-05-04	0	1.100	1.090	1.120	1.060	1.120	183,437	201,331	1.0975	1.075	1.065	1.095	1.036	1.095	187,678	1.0727	0.00%
2000-05-03	0	1.100	1.100	1.110	1.040	1.100	302,000	321,240	1.0637	1.075	1.075	1.085	1.016	1.075	308,983	1.0397	-0.90%
2000-05-02	0	1.110	1.100	1.120	1.040	1.110	283,000	310,470	1.0971	1.085	1.075	1.095	1.016	1.085	289,543	1.0723	3.74%
2000-04-28	0	1.070	1.070	1.080	1.070	1.120	542,000	591,330	1.0910	1.046	1.046	1.056	1.046	1.095	554,532	1.0664	-2.73%
2000-04-27	0	1.100	1.100	1.120	1.080	1.100	174,000	189,910	1.0914	1.075	1.075	1.095	1.056	1.075	178,023	1.0668	-1.79%
2000-04-26	0	1.120	1.120	1.150	1.120	1.160	458,814	521,465	1.1365	1.095	1.095	1.124	1.095	1.134	469,422	1.1109	-1.75%
2000-04-25	0	1.140	1.140	1.160	1.140	1.200	443,000	518,770	1.1710	1.114	1.114	1.134	1.114	1.173	453,243	1.1446	-2.56%
2000-04-20	0	1.170	1.160	1.180	1.100	1.240	2,098,000	2,475,470	1.1799	1.144	1.134	1.153	1.075	1.212	2,146,509	1.1533	9.35%
2000-04-19	0	1.070	1.050	1.080	1.050	1.100	409,000	442,560	1.0821	1.046	1.026	1.056	1.026	1.075	418,457	1.0576	0.00%
2000-04-18	0	1.070	1.070	1.100	1.040	1.080	431,000	456,320	1.0587	1.046	1.046	1.075	1.016	1.056	440,965	1.0348	0.94%
2000-04-17	0	1.060	1.060	1.080	1.060	1.100	502,000	543,030	1.0817	1.036	1.036	1.056	1.036	1.075	513,607	1.0573	-7.83%
2000-04-14	0	1.150	1.140	1.150	1.140	1.160	433,560	498,555	1.1499	1.124	1.114	1.124	1.114	1.134	443,585	1.1239	-0.86%
2000-04-13	0	1.160	1.160	1.170	1.150	1.170	357,131	413,453	1.1577	1.134	1.134	1.144	1.124	1.144	365,388	1.1315	0.00%
2000-04-12	0	1.160	1.160	1.170	1.150	1.160	273,000	315,440	1.1555	1.134	1.134	1.144	1.124	1.134	279,312	1.1293	0.00%
2000-04-11	0	1.160	1.160	1.170	1.150	1.170	384,906	446,309	1.1595	1.134	1.134	1.144	1.124	1.144	393,806	1.1333	-0.85%
2000-04-10	0	1.170	1.170	1.190	1.160	1.170	340,408	395,999	1.1633	1.144	1.144	1.163	1.134	1.144	348,279	1.1370	-0.85%
2000-04-07	0	1.180	1.180	1.190	1.160	1.190	560,000	656,700	1.1727	1.153	1.153	1.163	1.134	1.163	572,948	1.1462	1.72%
2000-04-06	0	1.160	1.160	1.180	1.160	1.210	225,000	264,210	1.1743	1.134	1.134	1.153	1.134	1.183	230,202	1.1477	0.87%
2000-04-05	0	1.170	1.170	1.180	1.160	1.190	541,000	634,520	1.1729	1.124	1.124	1.134	1.114	1.143	563,135	1.1268	-2.50%
2000-04-03	0	1.200	1.180	1.200	1.180	1.200	608,000	724,360	1.1914	1.153	1.134	1.153	1.134	1.153	632,876	1.1446	-0.83%
2000-03-31	0	1.210	1.210	1.230	1.180	1.240	409,000	496,640	1.2143	1.162	1.162	1.182	1.134	1.191	425,734	1.1665	0.83%
2000-03-30	0	1.200	1.200	1.210	1.190	1.210	267,352	320,978	1.2006	1.153	1.153	1.162	1.143	1.162	278,291	1.1534	-0.83%
2000-03-29	0	1.210	1.210	1.220	1.200	1.210	325,000	391,000	1.2031	1.162	1.162	1.172	1.153	1.162	338,297	1.1558	0.83%
2000-03-28	0	1.200	1.200	1.230	1.190	1.230	150,000	182,090	1.2139	1.153	1.153	1.182	1.143	1.182	156,137	1.1662	-0.83%
2000-03-27	0	1.210	1.210	1.230	1.200	1.270	522,174	640,800	1.2272	1.162	1.162	1.182	1.153	1.220	543,539	1.1789	-2.42%
2000-03-24	0	1.240	1.220	1.240	1.200	1.240	835,722	1,019,570	1.2200	1.191	1.172	1.191	1.153	1.191	869,915	1.1720	1.64%
2000-03-23	0	1.220	1.190	1.220	1.200	1.230	644,000	775,940	1.2049	1.172	1.143	1.172	1.153	1.182	670,349	1.1575	1.67%
2000-03-22	0	1.200	1.200	1.220	1.190	1.230	452,000	546,020	1.2080	1.153	1.153	1.172	1.143	1.182	470,493	1.1605	0.84%
2000-03-21	0	1.190	1.190	1.200	1.190	1.230	337,000	406,100	1.2050	1.143	1.143	1.153	1.143	1.182	350,788	1.1577	-3.25%
2000-03-20	0	1.230	1.230	1.240	1.190	1.250	314,000	381,520	1.2150	1.182	1.182	1.191	1.143	1.201	326,847	1.1673	-1.60%
2000-03-17	0	1.250	1.250	1.260	1.190	1.270	706,000	870,860	1.2335	1.201	1.201	1.210	1.143	1.220	734,886	1.1850	5.04%
2000-03-16	0	1.190	1.190	1.220	1.190	1.220	515,000	620,450	1.2048	1.143	1.143	1.172	1.143	1.172	536,071	1.1574	-0.83%
2000-03-15	0	1.200	1.200	1.240	1.200	1.220	460,000	559,030	1.2153	1.153	1.153	1.191	1.153	1.172	478,821	1.1675	0.00%
2000-03-14	0	1.200	1.200	1.210	1.190	1.210	537,780	644,937	1.1993	1.153	1.153	1.162	1.143	1.162	559,783	1.1521	-1.64%
2000-03-13	0	1.220	1.210	1.240	1.190	1.240	342,179	415,225	1.2135	1.172	1.162	1.191	1.143	1.191	356,179	1.1658	-1.61%
2000-03-10	0	1.240	1.240	1.250	1.190	1.280	712,906	889,593	1.2478	1.191	1.191	1.201	1.143	1.230	742,074	1.1988	0.81%
2000-03-09	0	1.230	1.230	1.240	1.220	1.280	456,880	570,355	1.2484	1.182	1.182	1.191	1.172	1.230	475,573	1.1993	-3.91%
2000-03-08	0	1.280	1.280	1.290	1.170	1.300	2,841,000	3,599,980	1.2672	1.230	1.230	1.239	1.124	1.249	2,957,239	1.2173	8.47%
2000-03-07	0	1.180	1.170	1.200	1.160	1.200	927,000	1,092,930	1.1790	1.134	1.124	1.153	1.114	1.153	964,928	1.1327	-1.67%
2000-03-06	0	1.200	1.200	1.210	1.200	1.220	641,760	773,141	1.2047	1.153	1.153	1.162	1.153	1.172	668,017	1.1574	-1.64%
2000-03-03	0	1.220	1.200	1.220	1.200	1.280	625,000	756,170	1.2099	1.172	1.153	1.172	1.153	1.230	650,572	1.1623	1.67%
2000-03-02	0	1.200	1.190	1.200	1.190	1.230	800,000	969,450	1.2118	1.153	1.143	1.153	1.143	1.182	832,732	1.1642	-2.44%
2000-03-01	0	1.230	1.230	1.250	1.190	1.250	562,760	692,809	1.2311	1.182	1.182	1.201	1.143	1.201	585,785	1.1827	-1.60%
2000-02-29	0	1.250	1.250	1.260	1.210	1.280	704,808	882,390	1.2520	1.201	1.201	1.210	1.162	1.230	733,645	1.2027	4.17%
2000-02-28	0	1.200	1.190	1.200	1.190	1.210	1,339,000	1,605,700	1.1992	1.153	1.143	1.153	1.143	1.162	1,393,785	1.1520	-4.00%
2000-02-25	0	1.250	1.230	1.250	1.200	1.290	1,143,000	1,420,440	1.2427	1.201	1.182	1.201	1.153	1.239	1,189,766	1.1939	-3.10%
2000-02-24	0	1.290	1.290	1.300	1.280	1.370	1,172,000	1,518,660	1.2958	1.239	1.239	1.249	1.230	1.316	1,219,952	1.2449	-5.84%
2000-02-23	0	1.370	1.370	1.380	1.370	1.450	929,266	1,296,102	1.3948	1.316	1.316	1.326	1.316	1.393	967,287	1.3399	0.74%
2000-02-22	0	1.360	1.350	1.390	1.330	1.420	1,069,000	1,457,700	1.3636	1.307	1.297	1.335	1.278	1.364	1,112,738	1.3100	-1.45%
2000-02-21	0	1.380	1.380	1.400	1.380	1.420	736,216	1,022,495	1.3889	1.326	1.326	1.345	1.326	1.364	766,338	1.3343	-1.43%
2000-02-18	0	1.400	1.400	1.410	1.360	1.450	1,397,568	1,961,731	1.4037	1.345	1.345	1.355	1.307	1.393	1,454,749	1.3485	0.00%
2000-02-17	0	1.400	1.400	1.430	1.400	1.450	1,326,000	1,889,590	1.4250	1.345	1.345	1.374	1.345	1.393	1,380,253	1.3690	-1.41%
2000-02-16	0	1.420	1.420	1.430	1.320	1.440	1,824,000	2,549,530	1.3978	1.364	1.364	1.374	1.268	1.383	1,898,629	1.3428	9.23%
2000-02-15	0	1.300	1.290	1.300	1.280	1.340	1,069,000	1,395,160	1.3051	1.249	1.239	1.249	1.230	1.287	1,112,738	1.2538	0.00%
2000-02-14	0	1.300	1.280	1.300	1.270	1.350	1,089,000	1,411,800	1.2964	1.249	1.230	1.249	1.220	1.297	1,133,556	1.2455	-3.70%
2000-02-11	0	1.350	1.340	1.360	1.340	1.380	566,000	765,630	1.3527	1.297	1.287	1.307	1.287	1.326	589,158	1.2995	-1.46%
2000-02-10	0	1.370	1.370	1.380	1.340	1.400	694,000	956,180	1.3778	1.316	1.316	1.326	1.287	1.345	722,395	1.3236	0.00%
2000-02-09	0	1.370	1.370	1.390	1.370	1.410	1,070,352	1,486,481	1.3888	1.316	1.316	1.335	1.316	1.355	1,114,145	1.3342	-1.44%
2000-02-08	0	1.390	1.390	1.400	1.390	1.410	817,400	1,144,190	1.3998	1.335	1.335	1.345	1.335	1.355	850,844	1.3448	-2.80%
2000-02-03	0	1.430	1.430	1.440	1.370	1.440	852,000	1,205,480	1.4149	1.374	1.374	1.383	1.316	1.383	886,859	1.3593	1.42%
2000-02-02	0	1.410	1.410	1.420	1.400	1.430	626,000	884,720	1.4133	1.355	1.355	1.364	1.345	1.374	651,613	1.3577	-1.40%
2000-02-01	0	1.430	1.430	1.440	1.420	1.460	491,000	705,110	1.4361	1.374	1.374	1.383	1.364	1.403	511,089	1.3796	0.00%
2000-01-31	0	1.430	1.430	1.440	1.400	1.430	983,000	1,391,260	1.4153	1.374	1.374	1.383	1.345	1.374	1,023,219	1.3597	-0.69%
2000-01-28	0	1.440	1.440	1.460	1.410	1.480	3,456,280	4,989,882	1.4437	1.383	1.383	1.403	1.355	1.422	3,597,693	1.3870	0.70%
2000-01-27	0	1.430	1.420	1.430	1.400	1.440	1,435,000	2,051,240	1.4294	1.374	1.364	1.374	1.345	1.383	1,493,713	1.3732	1.42%
2000-01-26	0	1.410	1.400	1.410	1.400	1.430	1,766,000	2,494,720	1.4126	1.355	1.345	1.355	1.345	1.374	1,838,256	1.3571	0.00%
2000-01-25	0	1.410	1.410	1.430	1.390	1.430	552,000	780,230	1.4135	1.355	1.355	1.374	1.335	1.374	574,585	1.3579	-2.08%
2000-01-24	0	1.440	1.420	1.440	1.400	1.480	390,527	556,251	1.4244	1.383	1.364	1.383	1.345	1.422	406,505	1.3684	2.86%
2000-01-21	0	1.400	1.400	1.430	1.400	1.430	1,448,000	2,044,260	1.4118	1.345	1.345	1.374	1.345	1.374	1,507,245	1.3563	-2.10%
2000-01-20	0	1.430	1.430	1.450	1.420	1.450	283,000	404,690	1.4300	1.374	1.374	1.393	1.364	1.393	294,579	1.3738	0.00%
2000-01-19	0	1.430	1.430	1.440	1.430	1.460	1,289,000	1,846,460	1.4325	1.374	1.374	1.383	1.374	1.403	1,341,739	1.3762	-1.38%
2000-01-18	0	1.450	1.450	1.460	1.450	1.470	364,445	529,723	1.4535	1.393	1.393	1.403	1.393	1.412	379,356	1.3964	-1.36%
2000-01-17	0	1.470	1.470	1.510	1.470	1.520	685,176	1,022,870	1.4929	1.412	1.412	1.451	1.412	1.460	713,210	1.4342	-0.68%
2000-01-14	0	1.480	1.480	1.490	1.480	1.540	857,000	1,286,390	1.5010	1.422	1.422	1.431	1.422	1.479	892,064	1.4420	-1.99%
2000-01-13	0	1.510	1.500	1.510	1.510	1.540	704,000	1,067,820	1.5168	1.451	1.441	1.451	1.451	1.479	732,804	1.4572	-1.31%
2000-01-12	0	1.530	1.520	1.530	1.480	1.590	1,701,480	2,631,100	1.5464	1.470	1.460	1.470	1.422	1.528	1,771,096	1.4856	2.68%
2000-01-11	0	1.490	1.490	1.500	1.480	1.560	537,000	803,610	1.4965	1.431	1.431	1.441	1.422	1.499	558,971	1.4377	-1.32%
2000-01-10	0	1.510	1.510	1.520	1.490	1.550	1,341,704	2,048,805	1.5270	1.451	1.451	1.460	1.431	1.489	1,396,600	1.4670	2.03%
2000-01-07	0	1.480	1.480	1.490	1.450	1.500	1,001,000	1,472,140	1.4707	1.422	1.422	1.431	1.393	1.441	1,041,956	1.4129	2.78%
2000-01-06	0	1.440	1.440	1.450	1.430	1.480	1,175,000	1,702,950	1.4493	1.383	1.383	1.393	1.374	1.422	1,223,075	1.3924	-2.70%
2000-01-05	0	1.480	1.480	1.500	1.470	1.510	1,213,906	1,800,548	1.4833	1.422	1.422	1.441	1.412	1.451	1,263,573	1.4250	-5.13%
2000-01-04	0	1.560	1.550	1.560	1.540	1.560	869,249	1,349,114	1.5520	1.499	1.489	1.499	1.479	1.499	904,814	1.4910	-1.27%
2000-01-03	0	1.580	1.580	1.590	1.580	1.640	1,609,814	2,556,185	1.5879	1.518	1.518	1.528	1.518	1.576	1,675,679	1.5255	-1.25%
1999-12-30	0	1.600	1.600	1.610	1.570	1.660	1,402,000	2,248,860	1.6040	1.537	1.537	1.547	1.508	1.595	1,459,363	1.5410	0.63%
1999-12-29	0	1.590	1.580	1.590	1.580	1.610	1,336,981	2,129,215	1.5926	1.528	1.518	1.528	1.518	1.547	1,391,683	1.5300	-1.24%
1999-12-28	0	1.610	1.600	1.610	1.600	1.690	1,480,000	2,399,930	1.6216	1.547	1.537	1.547	1.537	1.624	1,540,554	1.5578	-2.42%
1999-12-24	0	1.650	1.650	1.670	1.590	1.670	1,944,000	3,145,700	1.6182	1.585	1.585	1.604	1.528	1.604	2,023,538	1.5546	1.85%
1999-12-23	0	1.620	1.610	1.620	1.600	1.680	1,240,000	2,011,850	1.6225	1.556	1.547	1.556	1.537	1.614	1,290,734	1.5587	-1.82%
1999-12-22	0	1.650	1.650	1.660	1.630	1.670	866,528	1,423,920	1.6432	1.585	1.585	1.595	1.566	1.604	901,982	1.5787	-1.20%
1999-12-21	0	1.670	1.660	1.680	1.610	1.690	1,038,320	1,709,328	1.6462	1.604	1.595	1.614	1.547	1.624	1,080,803	1.5815	1.21%
1999-12-20	0	1.650	1.650	1.660	1.650	1.680	955,000	1,589,230	1.6641	1.585	1.585	1.595	1.585	1.614	994,074	1.5987	-0.60%
1999-12-17	0	1.660	1.650	1.660	1.650	1.680	551,440	915,204	1.6597	1.595	1.585	1.595	1.585	1.614	574,002	1.5944	-1.19%
1999-12-16	0	1.680	1.650	1.690	1.650	1.750	2,053,789	3,435,358	1.6727	1.614	1.585	1.624	1.585	1.681	2,137,819	1.6069	-1.18%
1999-12-15	0	1.700	1.690	1.710	1.650	1.740	3,428,000	5,788,340	1.6885	1.633	1.624	1.643	1.585	1.672	3,568,256	1.6222	-2.30%
1999-12-14	0	1.740	1.740	1.750	1.700	1.790	4,012,000	6,997,530	1.7442	1.672	1.672	1.681	1.633	1.720	4,176,150	1.6756	1.75%
1999-12-13	0	1.710	1.710	1.720	1.680	1.750	3,443,000	5,947,760	1.7275	1.643	1.643	1.652	1.614	1.681	3,583,870	1.6596	3.01%
1999-12-10	0	1.660	1.650	1.660	1.650	1.770	4,452,000	7,587,010	1.7042	1.595	1.585	1.595	1.585	1.700	4,634,153	1.6372	-3.49%
1999-12-09	0	1.720	1.720	1.740	1.580	1.770	7,293,000	12,468,220	1.7096	1.652	1.652	1.672	1.518	1.700	7,591,392	1.6424	7.50%
1999-12-08	0	1.600	1.600	1.620	1.580	1.620	2,388,000	3,828,080	1.6030	1.537	1.537	1.556	1.518	1.556	2,485,705	1.5400	-2.44%
1999-12-07	0	1.640	1.640	1.650	1.550	1.650	6,521,000	10,533,700	1.6154	1.576	1.576	1.585	1.489	1.585	6,787,805	1.5519	5.81%
1999-12-06	0	1.550	1.550	1.560	1.480	1.590	2,307,000	3,570,960	1.5479	1.489	1.489	1.499	1.422	1.528	2,401,390	1.4870	4.73%
1999-12-03	0	1.480	1.480	1.500	1.440	1.500	1,197,000	1,761,750	1.4718	1.422	1.422	1.441	1.383	1.441	1,245,975	1.4140	0.00%
1999-12-02	0	1.480	1.490	1.500	1.420	1.500	779,000	1,151,890	1.4787	1.422	1.431	1.441	1.364	1.441	810,873	1.4206	2.78%
1999-12-01	0	1.440	1.420	1.440	1.420	1.450	455,000	655,310	1.4402	1.383	1.364	1.383	1.364	1.393	473,616	1.3836	0.70%
1999-11-30	0	1.430	1.420	1.440	1.400	1.440	380,000	540,130	1.4214	1.374	1.364	1.383	1.345	1.383	395,548	1.3655	-0.69%
1999-11-29	0	1.440	1.440	1.460	1.440	1.450	451,000	653,800	1.4497	1.383	1.383	1.403	1.383	1.393	469,453	1.3927	-1.37%
1999-11-26	0	1.460	1.460	1.480	1.450	1.500	205,000	302,700	1.4766	1.403	1.403	1.422	1.393	1.441	213,388	1.4185	-2.01%
1999-11-25	0	1.490	1.480	1.490	1.470	1.530	831,095	1,238,756	1.4905	1.431	1.422	1.431	1.412	1.470	865,099	1.4319	0.68%
1999-11-24	0	1.480	1.480	1.490	1.440	1.500	1,002,000	1,479,160	1.4762	1.422	1.422	1.431	1.383	1.441	1,042,997	1.4182	1.37%
1999-11-23	0	1.460	1.450	1.460	1.440	1.490	592,000	864,890	1.4610	1.403	1.393	1.403	1.383	1.431	616,222	1.4035	-0.68%
1999-11-22	0	1.470	1.470	1.490	1.470	1.520	572,314	851,309	1.4875	1.412	1.412	1.431	1.412	1.460	595,730	1.4290	-0.68%
1999-11-19	0	1.480	1.470	1.480	1.470	1.490	737,000	1,088,000	1.4763	1.422	1.412	1.422	1.412	1.431	767,154	1.4182	1.37%
1999-11-18	0	1.460	1.460	1.470	1.460	1.500	1,274,000	1,875,420	1.4721	1.403	1.403	1.412	1.403	1.441	1,326,125	1.4142	-2.67%
1999-11-17	0	1.500	1.490	1.510	1.490	1.600	1,736,000	2,684,750	1.5465	1.441	1.431	1.451	1.431	1.537	1,807,028	1.4857	-3.85%
1999-11-16	0	1.560	1.550	1.560	1.440	1.580	2,979,000	4,515,310	1.5157	1.499	1.489	1.499	1.383	1.518	3,100,885	1.4561	6.12%
1999-11-15	0	1.470	1.460	1.480	1.440	1.470	2,241,000	3,253,840	1.4520	1.412	1.403	1.422	1.383	1.412	2,332,690	1.3949	0.00%
1999-11-12	0	1.470	1.470	1.480	1.470	1.500	450,000	669,020	1.4867	1.412	1.412	1.422	1.412	1.441	468,412	1.4283	-2.00%
1999-11-11	0	1.500	1.500	1.510	1.500	1.520	286,176	431,790	1.5088	1.441	1.441	1.451	1.441	1.460	297,885	1.4495	-1.32%
1999-11-10	0	1.520	1.510	1.530	1.480	1.530	318,000	482,880	1.5185	1.460	1.451	1.470	1.422	1.470	331,011	1.4588	0.66%
1999-11-09	0	1.510	1.510	1.520	1.510	1.550	255,348	387,805	1.5187	1.451	1.451	1.460	1.451	1.489	265,796	1.4590	0.00%
1999-11-08	0	1.510	1.500	1.510	1.490	1.530	595,000	900,750	1.5139	1.451	1.441	1.451	1.431	1.470	619,344	1.4544	1.34%
1999-11-05	0	1.490	1.490	1.500	1.490	1.510	515,000	773,320	1.5016	1.431	1.431	1.441	1.431	1.451	536,071	1.4426	0.00%
1999-11-04	0	1.490	1.490	1.500	1.480	1.510	450,072	673,273	1.4959	1.431	1.431	1.441	1.422	1.451	468,487	1.4371	1.36%
1999-11-03	0	1.470	1.470	1.480	1.470	1.480	220,000	325,080	1.4776	1.412	1.412	1.422	1.412	1.422	229,001	1.4196	-0.68%
1999-11-02	0	1.480	1.480	1.490	1.480	1.490	157,000	233,620	1.4880	1.422	1.422	1.431	1.422	1.431	163,424	1.4295	-0.67%
1999-11-01	0	1.490	1.490	1.500	1.450	1.500	263,723	392,254	1.4874	1.431	1.431	1.441	1.393	1.441	274,513	1.4289	0.68%
1999-10-29	0	1.480	1.480	1.490	1.480	1.510	257,000	382,630	1.4888	1.422	1.422	1.431	1.422	1.451	267,515	1.4303	0.00%
1999-10-28	0	1.480	1.480	1.520	1.480	1.560	258,000	387,560	1.5022	1.422	1.422	1.460	1.422	1.499	268,556	1.4431	-3.27%
1999-10-27	0	1.530	1.530	1.540	1.490	1.540	436,000	662,720	1.5200	1.470	1.470	1.479	1.431	1.479	453,839	1.4603	2.00%
1999-10-26	0	1.500	1.500	1.530	1.490	1.530	465,000	708,670	1.5240	1.441	1.441	1.470	1.431	1.470	484,025	1.4641	-3.23%
1999-10-25	0	1.550	1.550	1.570	1.550	1.590	1,109,000	1,752,210	1.5800	1.489	1.489	1.508	1.489	1.528	1,154,375	1.5179	0.65%
1999-10-22	0	1.540	1.540	1.550	1.430	1.550	893,760	1,367,880	1.5305	1.479	1.479	1.489	1.374	1.489	930,328	1.4703	5.48%
1999-10-21	0	1.460	1.450	1.470	1.460	1.510	583,000	862,680	1.4797	1.403	1.393	1.412	1.403	1.451	606,853	1.4216	2.82%
1999-10-20	0	1.420	1.410	1.440	1.420	1.480	295,000	426,950	1.4473	1.364	1.355	1.383	1.364	1.422	307,070	1.3904	2.16%
1999-10-19	0	1.390	1.390	1.400	1.390	1.450	694,000	980,540	1.4129	1.335	1.335	1.345	1.335	1.393	722,395	1.3573	-5.44%
1999-10-15	0	1.470	1.450	1.470	1.450	1.580	522,000	780,620	1.4954	1.412	1.393	1.412	1.393	1.518	543,358	1.4367	0.68%
1999-10-14	0	1.460	1.460	1.480	1.460	1.490	529,981	782,350	1.4762	1.403	1.403	1.422	1.403	1.431	551,665	1.4182	0.00%
1999-10-13	0	1.460	1.460	1.480	1.450	1.480	366,000	537,020	1.4673	1.403	1.403	1.422	1.393	1.422	380,975	1.4096	-0.68%
1999-10-12	0	1.470	1.460	1.490	1.460	1.500	357,000	532,100	1.4905	1.412	1.403	1.431	1.403	1.441	371,607	1.4319	-3.92%
1999-10-11	0	1.530	1.520	1.540	1.520	1.560	520,000	799,480	1.5375	1.470	1.460	1.479	1.460	1.499	541,276	1.4770	-0.65%
1999-10-08	0	1.540	1.540	1.550	1.530	1.550	118,000	181,920	1.5417	1.479	1.479	1.489	1.470	1.489	122,828	1.4811	1.32%
1999-10-07	0	1.520	1.500	1.520	1.520	1.550	347,000	529,760	1.5267	1.460	1.441	1.460	1.460	1.489	361,197	1.4667	-1.94%
1999-10-06	0	1.550	1.540	1.590	1.540	1.560	248,000	384,320	1.5497	1.489	1.479	1.528	1.479	1.499	258,147	1.4888	0.65%
1999-10-05	0	1.540	1.540	1.550	1.530	1.580	667,000	1,033,560	1.5496	1.479	1.479	1.489	1.470	1.518	694,290	1.4887	-1.28%
1999-10-04	0	1.560	1.560	1.570	1.540	1.570	703,000	1,094,800	1.5573	1.499	1.499	1.508	1.479	1.508	731,763	1.4961	0.65%
1999-09-30	0	1.550	1.540	1.590	1.510	1.550	561,612	860,934	1.5330	1.489	1.479	1.528	1.451	1.489	584,590	1.4727	1.31%
1999-09-29	0	1.530	1.520	1.540	1.520	1.540	502,906	769,112	1.5293	1.470	1.460	1.479	1.460	1.479	523,482	1.4692	-0.65%
1999-09-28	0	1.540	1.530	1.540	1.520	1.550	473,746	723,848	1.5279	1.479	1.470	1.479	1.460	1.489	493,129	1.4679	1.32%
1999-09-27	0	1.520	1.510	1.520	1.500	1.540	531,000	810,500	1.5264	1.460	1.451	1.460	1.441	1.479	552,726	1.4664	-2.56%
1999-09-24	0	1.560	1.560	1.570	1.550	1.570	864,800	1,346,270	1.5567	1.499	1.499	1.508	1.489	1.508	900,183	1.4956	-1.89%
1999-09-23	0	1.590	1.580	1.590	1.590	1.600	693,680	1,105,474	1.5936	1.528	1.518	1.528	1.528	1.537	722,062	1.5310	-0.62%
1999-09-22	0	1.600	1.590	1.610	1.590	1.620	1,008,000	1,615,060	1.6022	1.537	1.528	1.547	1.528	1.556	1,049,242	1.5393	-1.23%
1999-09-21	0	1.620	1.610	1.630	1.610	1.640	1,013,814	1,641,954	1.6196	1.556	1.547	1.566	1.547	1.576	1,055,294	1.5559	0.00%
1999-09-20	0	1.620	1.620	1.630	1.600	1.630	659,640	1,069,282	1.6210	1.556	1.556	1.566	1.537	1.566	686,629	1.5573	0.00%
1999-09-17	0	1.620	1.610	1.620	1.610	1.640	1,038,000	1,684,680	1.6230	1.556	1.547	1.556	1.547	1.576	1,080,470	1.5592	-1.22%
1999-09-15	0	1.640	1.630	1.650	1.610	1.650	766,000	1,252,410	1.6350	1.576	1.566	1.585	1.547	1.585	797,341	1.5707	-1.80%
1999-09-14	0	1.670	1.660	1.680	1.660	1.680	707,360	1,182,123	1.6712	1.604	1.595	1.614	1.595	1.614	736,301	1.6055	-0.60%
1999-09-13	0	1.680	1.670	1.680	1.660	1.690	799,000	1,336,390	1.6726	1.614	1.604	1.614	1.595	1.624	831,691	1.6068	0.60%
1999-09-10	0	1.670	1.670	1.680	1.650	1.680	963,000	1,607,720	1.6695	1.604	1.604	1.614	1.585	1.614	1,002,401	1.6039	0.00%
1999-09-09	0	1.670	1.670	1.680	1.640	1.690	1,452,000	2,408,510	1.6588	1.604	1.604	1.614	1.576	1.624	1,511,408	1.5936	2.45%
1999-09-08	0	1.630	1.630	1.640	1.610	1.640	567,268	924,533	1.6298	1.566	1.566	1.576	1.547	1.576	590,478	1.5657	0.00%
1999-09-07	0	1.630	1.630	1.640	1.620	1.660	801,000	1,310,960	1.6367	1.566	1.566	1.576	1.556	1.595	833,773	1.5723	-1.81%
1999-09-06	0	1.660	1.650	1.660	1.650	1.680	1,141,600	1,898,852	1.6633	1.595	1.585	1.595	1.585	1.614	1,188,308	1.5979	1.22%
1999-09-03	0	1.640	1.640	1.650	1.620	1.650	1,396,520	2,280,882	1.6333	1.576	1.576	1.585	1.556	1.585	1,453,658	1.5691	-1.20%
1999-09-02	0	1.660	1.660	1.670	1.650	1.680	1,097,000	1,824,480	1.6632	1.595	1.595	1.604	1.585	1.614	1,141,884	1.5978	-0.60%
1999-09-01	0	1.670	1.670	1.680	1.670	1.690	552,000	928,600	1.6822	1.604	1.604	1.614	1.604	1.624	574,585	1.6161	-1.18%
1999-08-31	0	1.690	1.680	1.690	1.670	1.700	765,000	1,289,000	1.6850	1.624	1.614	1.624	1.604	1.633	796,300	1.6187	-1.17%
1999-08-30	0	1.710	1.700	1.710	1.680	1.720	1,443,200	2,454,490	1.7007	1.643	1.633	1.643	1.614	1.652	1,502,248	1.6339	1.18%
1999-08-27	0	1.690	1.690	1.700	1.690	1.700	492,000	832,840	1.6928	1.624	1.624	1.633	1.624	1.633	512,130	1.6262	-0.59%
1999-08-26	0	1.700	1.690	1.700	1.690	1.730	773,000	1,317,710	1.7047	1.633	1.624	1.633	1.624	1.662	804,627	1.6377	-0.58%
1999-08-25	0	1.710	1.700	1.710	1.690	1.730	561,000	959,290	1.7100	1.643	1.633	1.643	1.624	1.662	583,953	1.6428	-0.58%
1999-08-24	0	1.720	1.710	1.720	1.690	1.720	813,000	1,385,780	1.7045	1.652	1.643	1.652	1.624	1.652	846,264	1.6375	1.18%
1999-08-23	0	1.700	1.690	1.710	1.700	1.740	538,000	922,750	1.7151	1.633	1.624	1.643	1.633	1.672	560,012	1.6477	-1.73%
1999-08-20	0	1.730	1.720	1.740	1.720	1.770	1,622,000	2,809,720	1.7323	1.662	1.652	1.672	1.652	1.700	1,688,364	1.6642	-1.14%
1999-08-19	0	1.750	1.740	1.750	1.670	1.760	2,780,000	4,787,440	1.7221	1.681	1.672	1.681	1.604	1.691	2,893,743	1.6544	2.94%
1999-08-18	0	1.700	1.680	1.700	1.670	1.710	1,833,000	3,099,480	1.6909	1.633	1.614	1.633	1.604	1.643	1,907,997	1.6245	1.80%
1999-08-17	0	1.670	1.670	1.690	1.660	1.700	824,000	1,387,270	1.6836	1.604	1.604	1.624	1.595	1.633	857,714	1.6174	-1.76%
1999-08-16	0	1.700	1.700	1.710	1.690	1.720	853,536	1,452,028	1.7012	1.633	1.633	1.643	1.624	1.652	888,458	1.6343	0.00%
1999-08-13	0	1.700	1.700	1.710	1.660	1.770	2,264,000	3,812,140	1.6838	1.633	1.633	1.643	1.595	1.700	2,356,631	1.6176	-4.49%
1999-08-12	0	1.780	1.770	-	1.730	1.790	1,543,000	2,708,750	1.7555	1.710	1.700	-	1.662	1.720	1,606,132	1.6865	4.71%
1999-08-11	0	1.700	1.700	1.720	1.680	1.770	1,993,000	3,436,540	1.7243	1.633	1.633	1.652	1.614	1.700	2,074,543	1.6565	-2.86%
1999-08-10	0	1.750	1.740	1.750	1.730	1.860	2,894,000	5,133,610	1.7739	1.681	1.672	1.681	1.662	1.787	3,012,407	1.7042	-4.89%
1999-08-09	0	1.840	1.830	1.840	1.830	1.900	1,578,000	2,912,800	1.8459	1.768	1.758	1.768	1.758	1.825	1,642,564	1.7733	-1.60%
1999-08-06	0	1.870	1.860	1.870	1.830	1.900	2,947,000	5,494,400	1.8644	1.796	1.787	1.796	1.758	1.825	3,067,576	1.7911	-1.06%
1999-08-05	0	1.890	1.890	1.900	1.870	1.960	4,449,175	8,481,289	1.9063	1.816	1.816	1.825	1.796	1.883	4,631,212	1.8313	-2.58%
1999-08-04	0	1.940	1.940	1.950	1.930	2.050	5,185,040	10,270,639	1.9808	1.864	1.864	1.873	1.854	1.969	5,397,185	1.9030	-5.37%
1999-08-03	0	2.050	2.025	2.050	2.025	2.100	9,137,000	18,708,475	2.0476	1.969	1.945	1.969	1.945	2.017	9,510,839	1.9671	0.00%
1999-08-02	0	2.050	2.025	2.050	1.910	2.050	8,898,000	17,777,930	1.9980	1.969	1.945	1.969	1.835	1.969	9,262,060	1.9194	6.22%
1999-07-30	0	1.930	1.920	1.930	1.850	1.930	1,653,000	3,145,110	1.9027	1.854	1.845	1.854	1.777	1.854	1,720,632	1.8279	2.12%
1999-07-29	0	1.890	1.880	1.890	1.840	1.930	1,920,000	3,622,000	1.8865	1.816	1.806	1.816	1.768	1.854	1,998,556	1.8123	1.07%
1999-07-28	0	1.870	1.870	1.880	1.860	1.910	1,869,288	3,528,124	1.8874	1.796	1.796	1.806	1.787	1.835	1,945,770	1.8132	1.63%
1999-07-27	0	1.840	1.840	1.850	1.760	1.860	2,149,000	3,912,410	1.8206	1.768	1.768	1.777	1.691	1.787	2,236,926	1.7490	2.79%
1999-07-26	0	1.790	1.790	1.800	1.780	1.870	1,912,000	3,454,300	1.8066	1.720	1.720	1.729	1.710	1.796	1,990,229	1.7356	-4.28%
1999-07-23	0	1.870	1.860	1.870	1.840	1.890	2,233,000	4,161,880	1.8638	1.796	1.787	1.796	1.768	1.816	2,324,363	1.7905	-1.06%
1999-07-22	0	1.890	1.880	1.890	1.890	1.960	1,641,000	3,164,110	1.9282	1.816	1.806	1.816	1.816	1.883	1,708,141	1.8524	0.00%
1999-07-21	0	1.890	1.890	1.900	1.880	1.910	3,435,000	6,505,620	1.8939	1.816	1.816	1.825	1.806	1.835	3,575,542	1.8195	-1.56%
1999-07-20	0	1.920	1.910	1.920	1.900	1.960	2,063,000	3,992,320	1.9352	1.845	1.835	1.845	1.825	1.883	2,147,407	1.8591	0.00%
1999-07-19	0	1.920	1.910	1.920	1.900	2.000	2,849,086	5,487,517	1.9261	1.845	1.835	1.845	1.825	1.921	2,965,656	1.8504	-3.03%
1999-07-16	0	1.980	1.970	1.980	1.950	2.050	3,658,000	7,237,295	1.9785	1.902	1.893	1.902	1.873	1.969	3,807,666	1.9007	-1.00%
1999-07-15	0	2.000	2.000	2.025	1.950	2.025	4,787,376	9,523,072	1.9892	1.921	1.921	1.945	1.873	1.945	4,983,251	1.9110	2.04%
1999-07-14	0	1.960	1.950	1.960	1.940	2.000	7,705,600	15,137,040	1.9644	1.883	1.873	1.883	1.864	1.921	8,020,873	1.8872	-3.21%
1999-07-13	0	2.025	2.000	2.025	1.990	2.100	10,035,000	20,460,995	2.0390	1.945	1.921	1.945	1.912	2.017	10,445,580	1.9588	-1.22%
1999-07-12	0	2.050	2.025	2.050	1.980	2.225	37,456,368	81,153,086	2.1666	1.969	1.945	1.969	1.902	2.138	38,988,888	2.0814	-3.53%
1999-07-09	0	2.125	2.125	2.150	1.960	2.150	58,224,539	119,747,346	2.0566	2.041	2.041	2.065	1.883	2.065	60,606,785	1.9758	7.32%
1999-07-08	0	1.980	1.980	1.990	1.860	1.990	15,651,000	30,099,820	1.9232	1.902	1.902	1.912	1.787	1.912	16,291,358	1.8476	5.32%
1999-07-07	0	1.880	1.880	1.890	1.860	1.930	8,163,703	15,441,017	1.8914	1.806	1.806	1.816	1.787	1.854	8,497,719	1.8171	-1.57%
1999-07-06	0	1.910	1.910	1.920	1.890	2.000	12,185,000	23,522,040	1.9304	1.835	1.835	1.845	1.816	1.921	12,683,547	1.8545	-2.55%
1999-07-05	0	1.960	1.950	1.960	1.850	1.960	27,569,178	52,987,144	1.9220	1.883	1.873	1.883	1.777	1.883	28,697,165	1.8464	7.10%
1999-07-02	0	1.830	1.820	1.830	1.810	1.870	8,229,179	15,112,862	1.8365	1.758	1.748	1.758	1.739	1.796	8,565,874	1.7643	2.23%
1999-06-30	0	1.790	1.790	1.800	1.790	1.850	5,005,000	9,037,160	1.8056	1.720	1.720	1.729	1.720	1.777	5,209,779	1.7347	-2.72%
1999-06-29	0	1.840	1.830	1.840	1.760	1.850	9,657,000	17,560,770	1.8184	1.768	1.758	1.768	1.691	1.777	10,052,114	1.7470	5.14%
1999-06-28	0	1.750	1.740	1.750	1.740	1.770	1,467,369	2,572,807	1.7533	1.681	1.672	1.681	1.672	1.700	1,527,406	1.6844	1.16%
1999-06-25	0	1.730	1.720	1.730	1.730	1.780	2,436,000	4,272,820	1.7540	1.662	1.652	1.662	1.662	1.710	2,535,668	1.6851	-1.70%
1999-06-24	0	1.760	1.760	1.780	1.760	1.840	5,113,723	9,207,441	1.8005	1.691	1.691	1.710	1.691	1.768	5,322,950	1.7298	-3.30%
1999-06-23	0	1.820	1.810	1.820	1.790	1.870	11,409,552	20,956,243	1.8367	1.748	1.739	1.748	1.720	1.796	11,876,372	1.7645	-0.55%
1999-06-22	0	1.830	1.830	1.840	1.730	1.830	13,791,003	24,668,605	1.7887	1.758	1.758	1.768	1.662	1.758	14,355,259	1.7184	5.17%
1999-06-21	0	1.740	1.730	1.740	1.690	1.760	10,826,000	18,724,910	1.7296	1.672	1.662	1.672	1.624	1.691	11,268,944	1.6616	2.96%
1999-06-17	0	1.690	1.680	1.690	1.680	1.700	1,756,000	2,970,210	1.6915	1.624	1.614	1.624	1.614	1.633	1,827,846	1.6250	0.60%
1999-06-16	0	1.680	1.670	1.680	1.670	1.700	1,234,000	2,078,940	1.6847	1.614	1.604	1.614	1.604	1.633	1,284,489	1.6185	0.00%
1999-06-15	0	1.680	1.670	1.680	1.670	1.700	1,520,000	2,550,900	1.6782	1.614	1.604	1.614	1.604	1.633	1,582,191	1.6123	-1.18%
1999-06-14	0	1.700	1.690	1.700	1.670	1.700	1,602,612	2,697,444	1.6832	1.633	1.624	1.633	1.604	1.633	1,668,183	1.6170	1.19%
1999-06-11	0	1.680	1.680	1.690	1.670	1.690	1,141,893	1,921,797	1.6830	1.614	1.614	1.624	1.604	1.624	1,188,613	1.6168	1.20%
1999-06-10	0	1.660	1.660	1.670	1.660	1.690	1,077,000	1,814,580	1.6848	1.595	1.595	1.604	1.595	1.624	1,121,065	1.6186	-1.19%
1999-06-09	0	1.680	1.670	1.680	1.650	1.680	1,288,000	2,144,720	1.6652	1.614	1.604	1.614	1.585	1.614	1,340,698	1.5997	1.20%
1999-06-08	0	1.660	1.650	1.670	1.650	1.710	2,852,000	4,801,700	1.6836	1.595	1.585	1.604	1.585	1.643	2,968,689	1.6174	-1.19%
1999-06-07	0	1.680	1.670	1.680	1.660	1.680	522,000	870,460	1.6675	1.614	1.604	1.614	1.595	1.614	543,358	1.6020	1.20%
1999-06-04	0	1.660	1.650	1.670	1.650	1.680	854,000	1,421,800	1.6649	1.595	1.585	1.604	1.585	1.614	888,941	1.5994	0.00%
1999-06-03	0	1.660	1.660	1.680	1.660	1.680	1,153,920	1,926,252	1.6693	1.595	1.595	1.614	1.595	1.614	1,201,132	1.6037	-1.78%
1999-06-02	0	1.690	1.690	1.700	1.680	1.750	4,636,000	7,968,980	1.7189	1.624	1.624	1.633	1.614	1.681	4,825,681	1.6514	1.81%
1999-06-01	0	1.660	1.650	1.660	1.610	1.660	808,760	1,321,428	1.6339	1.595	1.585	1.595	1.547	1.595	841,850	1.5697	2.47%
1999-05-31	0	1.620	1.610	1.620	1.620	1.630	402,880	655,024	1.6259	1.556	1.547	1.556	1.556	1.566	419,364	1.5619	-0.61%
1999-05-28	0	1.630	1.620	1.630	1.600	1.640	1,196,000	1,933,550	1.6167	1.566	1.556	1.566	1.537	1.576	1,244,934	1.5531	-0.61%
1999-05-27	0	1.640	1.640	1.650	1.630	1.660	795,800	1,306,866	1.6422	1.576	1.576	1.585	1.566	1.595	828,360	1.5777	0.00%
1999-05-26	0	1.640	1.640	1.650	1.640	1.650	390,080	642,028	1.6459	1.576	1.576	1.585	1.576	1.585	406,040	1.5812	-1.80%
1999-05-25	0	1.670	1.670	1.680	1.670	1.700	1,712,000	2,889,850	1.6880	1.604	1.604	1.614	1.604	1.633	1,782,046	1.6216	-2.34%
1999-05-24	0	1.710	1.710	1.720	1.600	1.720	2,190,000	3,659,000	1.6708	1.643	1.643	1.652	1.537	1.652	2,279,603	1.6051	6.21%
1999-05-21	0	1.610	1.610	1.620	1.610	1.650	1,428,897	2,317,339	1.6218	1.547	1.547	1.556	1.547	1.585	1,487,360	1.5580	-2.42%
1999-05-20	0	1.650	1.650	1.670	1.650	1.680	997,000	1,658,860	1.6639	1.585	1.585	1.604	1.585	1.614	1,037,792	1.5985	-1.20%
1999-05-19	0	1.670	1.670	1.680	1.670	1.720	1,766,840	2,969,114	1.6805	1.604	1.604	1.614	1.604	1.652	1,839,130	1.6144	-1.76%
1999-05-18	0	1.700	1.690	1.700	1.670	1.710	1,993,000	3,365,310	1.6886	1.633	1.624	1.633	1.604	1.643	2,074,543	1.6222	0.59%
1999-05-17	0	1.690	1.690	1.700	1.680	1.720	1,267,951	2,145,322	1.6920	1.624	1.624	1.633	1.614	1.652	1,319,829	1.6255	-2.87%
1999-05-14	0	1.740	1.740	1.750	1.740	1.760	1,165,107	2,039,051	1.7501	1.672	1.672	1.681	1.672	1.691	1,212,777	1.6813	-0.57%
1999-05-13	0	1.750	1.740	1.760	1.740	1.790	998,000	1,758,450	1.7620	1.681	1.672	1.691	1.672	1.720	1,038,833	1.6927	-0.57%
1999-05-12	0	1.760	1.760	1.770	1.750	1.780	1,236,179	2,175,473	1.7598	1.691	1.691	1.700	1.681	1.710	1,286,757	1.6907	0.00%
1999-05-11	0	1.760	1.750	1.760	1.720	1.770	1,671,000	2,919,600	1.7472	1.691	1.681	1.691	1.652	1.700	1,739,369	1.6785	0.00%
1999-05-10	0	1.760	1.750	1.760	1.720	1.800	3,343,144	5,863,212	1.7538	1.691	1.681	1.691	1.652	1.729	3,479,928	1.6849	-1.12%
1999-05-07	0	1.780	1.770	1.780	1.770	1.840	5,795,800	10,446,134	1.8024	1.710	1.700	1.710	1.700	1.768	6,032,934	1.7315	-3.26%
1999-05-06	0	1.840	1.830	1.840	1.810	1.880	4,024,000	7,437,690	1.8483	1.768	1.758	1.768	1.739	1.806	4,188,641	1.7757	0.00%
1999-05-05	0	1.840	1.840	1.850	1.830	1.880	3,611,445	6,691,602	1.8529	1.768	1.768	1.777	1.758	1.806	3,759,207	1.7801	-1.60%
1999-05-04	0	1.870	1.860	1.870	1.870	1.940	6,053,000	11,475,630	1.8959	1.796	1.787	1.796	1.796	1.864	6,300,657	1.8213	-1.58%
1999-05-03	0	1.900	1.890	1.910	1.880	1.950	10,097,000	19,311,660	1.9126	1.825	1.816	1.835	1.806	1.873	10,510,117	1.8374	1.60%
1999-04-30	0	1.870	1.870	1.880	1.840	1.900	11,013,000	20,720,870	1.8815	1.796	1.796	1.806	1.768	1.825	11,463,595	1.8075	2.19%
1999-04-29	0	1.830	1.820	1.830	1.790	1.880	4,034,000	7,392,860	1.8326	1.758	1.748	1.758	1.720	1.806	4,199,050	1.7606	-1.61%
1999-04-28	0	1.860	1.850	1.860	1.850	1.940	6,289,000	11,829,050	1.8809	1.787	1.777	1.787	1.777	1.864	6,546,313	1.8070	-2.11%
1999-04-27	0	1.900	1.900	1.910	1.880	1.960	11,031,320	21,152,632	1.9175	1.825	1.825	1.835	1.806	1.883	11,482,664	1.8421	1.06%
1999-04-26	0	1.880	1.880	1.890	1.870	1.960	12,888,281	24,666,030	1.9138	1.806	1.806	1.816	1.796	1.883	13,415,602	1.8386	-0.53%
1999-04-23	0	1.890	1.880	1.890	1.880	2.050	51,408,000	100,948,525	1.9637	1.816	1.806	1.816	1.806	1.969	53,511,348	1.8865	-0.53%
1999-04-22	0	1.900	1.900	1.910	1.740	1.900	24,749,360	45,124,890	1.8233	1.825	1.825	1.835	1.672	1.825	25,761,975	1.7516	2.15%
1999-04-21	0	1.860	1.860	1.870	1.810	1.930	30,584,000	57,541,550	1.8814	1.787	1.787	1.796	1.739	1.854	31,835,338	1.8075	5.08%
1999-04-20	0	1.770	1.760	1.770	1.760	1.850	5,062,000	9,130,060	1.8036	1.700	1.691	1.700	1.691	1.777	5,269,111	1.7328	-2.75%
1999-04-19	0	1.820	1.810	1.820	1.810	1.920	17,904,781	33,280,778	1.8588	1.748	1.739	1.748	1.739	1.845	18,637,352	1.7857	-0.55%
1999-04-16	0	1.830	1.820	1.830	1.790	1.830	8,879,000	16,040,700	1.8066	1.758	1.748	1.758	1.720	1.758	9,242,283	1.7356	1.10%
1999-04-15	0	1.810	1.800	1.810	1.760	1.810	2,859,000	5,099,580	1.7837	1.739	1.729	1.739	1.691	1.739	2,975,975	1.7136	2.26%
1999-04-14	0	1.770	1.760	1.770	1.770	1.890	8,037,280	14,744,110	1.8345	1.700	1.691	1.700	1.700	1.816	8,366,124	1.7624	-5.35%
1999-04-13	0	1.870	1.870	1.880	1.830	1.920	13,097,360	24,636,955	1.8811	1.796	1.796	1.806	1.758	1.845	13,633,236	1.8071	2.75%
1999-04-12	0	1.820	1.820	1.830	1.810	1.860	9,795,316	17,950,396	1.8325	1.748	1.748	1.758	1.739	1.787	10,196,089	1.7605	-2.15%
1999-04-09	0	1.860	1.860	1.870	1.720	1.870	23,281,664	42,057,446	1.8065	1.787	1.787	1.796	1.652	1.796	24,234,229	1.7355	8.14%
1999-04-08	0	1.720	1.720	1.740	1.700	1.770	5,660,600	9,849,828	1.7401	1.652	1.652	1.672	1.633	1.700	5,892,202	1.6717	-0.58%
1999-04-07	0	1.730	1.720	1.730	1.710	1.750	4,370,040	7,561,216	1.7302	1.662	1.652	1.662	1.643	1.681	4,548,839	1.6622	1.76%
1999-04-01	0	1.700	1.690	1.700	1.680	1.710	1,550,000	2,631,500	1.6977	1.633	1.624	1.633	1.614	1.643	1,613,418	1.6310	0.00%
1999-03-31	0	1.700	1.690	1.700	1.700	1.730	1,708,629	2,920,818	1.7095	1.633	1.624	1.633	1.633	1.662	1,778,537	1.6423	0.00%
1999-03-30	0	1.700	1.690	1.700	1.690	1.730	1,823,354	3,115,914	1.7089	1.633	1.624	1.633	1.624	1.662	1,897,956	1.6417	0.59%
1999-03-29	0	1.690	1.670	1.690	1.650	1.730	2,871,528	4,837,055	1.6845	1.624	1.604	1.624	1.585	1.662	2,989,016	1.6183	-2.31%
1999-03-26	0	1.730	1.720	1.740	1.730	1.790	1,916,520	3,339,409	1.7424	1.662	1.652	1.672	1.662	1.720	1,994,934	1.6739	-2.26%
1999-03-25	0	1.770	1.770	1.780	1.750	1.800	3,409,000	6,019,800	1.7659	1.700	1.700	1.710	1.681	1.729	3,548,479	1.6964	1.14%
1999-03-24	0	1.750	1.740	1.750	1.720	1.790	7,273,000	12,758,510	1.7542	1.681	1.672	1.681	1.652	1.720	7,570,573	1.6853	-3.31%
1999-03-23	0	1.810	1.820	1.830	1.700	1.820	8,023,000	14,209,540	1.7711	1.739	1.748	1.758	1.633	1.748	8,351,259	1.7015	5.23%
1999-03-22	0	1.720	1.710	1.720	1.720	1.750	2,689,000	4,644,490	1.7272	1.652	1.643	1.652	1.652	1.681	2,799,020	1.6593	-1.71%
1999-03-19	0	1.750	1.740	1.750	1.700	1.770	9,642,153	16,823,600	1.7448	1.681	1.672	1.681	1.633	1.700	10,036,660	1.6762	4.17%
1999-03-18	0	1.680	1.680	1.690	1.650	1.740	3,145,080	5,323,110	1.6925	1.614	1.614	1.624	1.585	1.672	3,273,760	1.6260	-3.45%
1999-03-17	0	1.740	1.730	1.740	1.690	1.740	4,913,470	8,435,373	1.7168	1.672	1.662	1.672	1.624	1.672	5,114,504	1.6493	2.96%
1999-03-16	0	1.690	1.680	1.690	1.680	1.720	2,530,159	4,283,382	1.6929	1.624	1.614	1.624	1.614	1.652	2,633,680	1.6264	1.20%
1999-03-15	0	1.670	1.670	1.680	1.660	1.720	1,656,179	2,782,621	1.6801	1.604	1.604	1.614	1.595	1.652	1,723,941	1.6141	-1.76%
1999-03-12	0	1.700	1.690	1.700	1.680	1.730	2,586,000	4,378,060	1.6930	1.633	1.624	1.633	1.614	1.662	2,691,806	1.6264	0.59%
1999-03-11	0	1.690	1.690	1.700	1.660	1.750	3,365,433	5,759,624	1.7114	1.624	1.624	1.633	1.595	1.681	3,503,129	1.6441	1.81%
1999-03-10	0	1.660	1.660	1.670	1.660	1.680	1,353,814	2,258,849	1.6685	1.595	1.595	1.604	1.595	1.614	1,409,205	1.6029	-1.78%
1999-03-09	0	1.690	1.680	1.690	1.670	1.740	3,846,000	6,564,620	1.7069	1.624	1.614	1.624	1.604	1.672	4,003,358	1.6398	3.68%
1999-03-08	0	1.630	1.620	1.630	1.620	1.740	2,966,000	4,986,210	1.6811	1.566	1.556	1.566	1.556	1.672	3,087,353	1.6150	-4.12%
1999-03-05	0	1.700	1.690	1.700	1.690	1.810	10,616,736	18,544,484	1.7467	1.633	1.624	1.633	1.624	1.739	11,051,118	1.6781	-1.73%
1999-03-04	0	1.730	1.720	1.730	1.490	1.740	10,791,814	17,735,622	1.6434	1.662	1.652	1.662	1.431	1.672	11,233,359	1.5788	15.33%
1999-03-03	0	1.500	1.500	1.510	1.500	1.520	915,000	1,384,500	1.5131	1.441	1.441	1.451	1.441	1.460	952,437	1.4536	-0.66%
1999-03-02	0	1.510	1.510	1.530	1.510	1.540	901,934	1,378,226	1.5281	1.451	1.451	1.470	1.451	1.479	938,836	1.4680	-3.21%
1999-03-01	0	1.560	1.560	1.570	1.530	1.570	1,598,702	2,486,525	1.5553	1.499	1.499	1.508	1.470	1.508	1,664,113	1.4942	-0.64%
1999-02-26	0	1.570	1.570	1.580	1.440	1.580	3,774,000	5,768,610	1.5285	1.508	1.508	1.518	1.383	1.518	3,928,412	1.4684	-0.63%
1999-02-25	0	1.580	1.570	1.580	1.530	1.580	759,000	1,189,720	1.5675	1.518	1.508	1.518	1.470	1.518	790,054	1.5059	-1.25%
1999-02-24	0	1.600	1.590	1.610	1.580	1.620	1,221,000	1,953,060	1.5996	1.537	1.528	1.547	1.518	1.556	1,270,957	1.5367	0.63%
1999-02-23	0	1.590	1.590	1.600	1.500	1.620	4,241,000	6,747,640	1.5910	1.528	1.528	1.537	1.441	1.556	4,414,520	1.5285	6.71%
1999-02-22	0	1.490	1.500	1.510	1.490	1.580	972,000	1,490,730	1.5337	1.431	1.441	1.451	1.431	1.518	1,011,769	1.4734	-6.29%
1999-02-19	0	1.590	1.580	1.590	1.580	1.650	1,317,000	2,096,730	1.5921	1.528	1.518	1.528	1.518	1.585	1,370,885	1.5295	-2.45%
1999-02-15	0	1.630	1.630	1.640	1.590	1.640	2,650,000	4,278,270	1.6144	1.566	1.566	1.576	1.528	1.576	2,758,424	1.5510	0.62%
1999-02-12	0	1.620	1.610	1.630	1.550	1.640	4,603,499	7,309,689	1.5879	1.556	1.547	1.566	1.489	1.576	4,791,850	1.5254	7.28%
1999-02-11	0	1.510	1.500	1.510	1.500	1.520	1,056,000	1,597,460	1.5127	1.451	1.441	1.451	1.441	1.460	1,099,206	1.4533	1.34%
1999-02-10	0	1.490	1.490	1.500	1.490	1.520	988,000	1,491,160	1.5093	1.431	1.431	1.441	1.431	1.460	1,028,424	1.4499	-2.61%
1999-02-09	0	1.530	1.530	1.550	1.500	1.540	1,603,000	2,441,680	1.5232	1.470	1.470	1.489	1.441	1.479	1,668,586	1.4633	1.32%
1999-02-08	0	1.510	1.500	1.520	1.440	1.530	1,280,000	1,921,650	1.5013	1.451	1.441	1.460	1.383	1.470	1,332,371	1.4423	4.14%
1999-02-05	0	1.450	1.450	1.480	1.410	1.480	1,006,070	1,440,467	1.4318	1.393	1.393	1.422	1.355	1.422	1,047,233	1.3755	-0.68%
1999-02-04	0	1.460	1.450	1.480	1.450	1.480	687,000	1,006,650	1.4653	1.403	1.393	1.422	1.393	1.422	715,108	1.4077	-2.67%
1999-02-03	0	1.500	1.490	1.500	1.490	1.530	578,000	871,410	1.5076	1.441	1.431	1.441	1.431	1.470	601,649	1.4484	0.00%
1999-02-02	0	1.500	1.510	1.530	1.480	1.540	860,000	1,305,770	1.5183	1.441	1.451	1.470	1.422	1.479	895,187	1.4587	-1.32%
1999-02-01	0	1.520	1.500	1.520	1.430	1.520	729,814	1,079,608	1.4793	1.460	1.441	1.460	1.374	1.460	759,674	1.4211	1.33%
1999-01-29	0	1.500	1.500	1.520	1.500	1.540	910,000	1,374,570	1.5105	1.441	1.441	1.460	1.441	1.479	947,232	1.4511	0.00%
1999-01-28	0	1.500	1.500	1.520	1.490	1.560	968,000	1,463,550	1.5119	1.441	1.441	1.460	1.431	1.499	1,007,606	1.4525	-5.06%
1999-01-27	0	1.580	1.580	1.590	1.520	1.600	1,729,000	2,699,090	1.5611	1.518	1.518	1.528	1.460	1.537	1,799,742	1.4997	4.64%
1999-01-26	0	1.510	1.500	1.520	1.500	1.570	2,723,000	4,159,120	1.5274	1.451	1.441	1.460	1.441	1.508	2,834,411	1.4674	0.00%
1999-01-25	0	1.510	1.510	1.550	1.430	1.510	1,220,000	1,785,990	1.4639	1.451	1.451	1.489	1.374	1.451	1,269,916	1.4064	-0.66%
1999-01-22	0	1.520	1.520	1.530	1.500	1.550	2,398,000	3,650,340	1.5222	1.460	1.460	1.470	1.441	1.489	2,496,114	1.4624	-3.18%
1999-01-21	0	1.570	1.570	1.580	1.560	1.640	1,383,000	2,195,710	1.5876	1.508	1.508	1.518	1.499	1.576	1,439,585	1.5252	-4.27%
1999-01-20	0	1.640	1.640	1.650	1.610	1.710	1,101,000	1,819,580	1.6527	1.576	1.576	1.585	1.547	1.643	1,146,047	1.5877	-5.20%
1999-01-19	0	1.730	1.710	1.730	1.690	1.780	768,000	1,329,800	1.7315	1.662	1.643	1.662	1.624	1.710	799,423	1.6635	-1.70%
1999-01-18	0	1.760	1.760	1.780	1.760	1.800	1,625,000	2,892,160	1.7798	1.691	1.691	1.710	1.691	1.729	1,691,487	1.7098	-0.56%
1999-01-15	0	1.770	1.760	1.770	1.690	1.770	1,803,480	3,148,147	1.7456	1.700	1.691	1.700	1.624	1.700	1,877,269	1.6770	1.72%
1999-01-14	0	1.740	1.730	1.740	1.620	1.740	4,385,000	7,468,210	1.7031	1.672	1.662	1.672	1.556	1.672	4,564,411	1.6362	-2.25%
1999-01-13	0	1.780	1.770	1.780	1.770	1.860	3,185,000	5,722,400	1.7967	1.710	1.700	1.710	1.700	1.787	3,315,314	1.7261	-4.30%
1999-01-12	0	1.860	1.860	1.870	1.830	1.890	1,845,000	3,413,332	1.8500	1.787	1.787	1.796	1.758	1.816	1,920,488	1.7773	0.00%
1999-01-11	0	1.860	1.870	1.880	1.860	1.920	1,802,000	3,388,510	1.8804	1.787	1.796	1.806	1.787	1.845	1,875,728	1.8065	-2.62%
1999-01-08	0	1.910	1.900	1.910	1.900	1.990	3,812,000	7,413,430	1.9448	1.835	1.825	1.835	1.825	1.912	3,967,967	1.8683	-3.05%
1999-01-07	0	1.970	1.970	1.980	1.950	2.000	7,952,000	15,710,440	1.9757	1.893	1.893	1.902	1.873	1.921	8,277,355	1.8980	2.07%
1999-01-06	0	1.930	1.930	1.940	1.890	1.940	5,022,000	9,605,010	1.9126	1.854	1.854	1.864	1.816	1.864	5,227,474	1.8374	2.12%
1999-01-05	0	1.890	1.890	1.900	1.810	1.890	4,292,000	7,960,730	1.8548	1.816	1.816	1.825	1.739	1.816	4,467,606	1.7819	3.28%
1999-01-04	0	1.830	1.830	1.840	1.800	1.860	1,763,000	3,223,840	1.8286	1.758	1.758	1.768	1.729	1.787	1,835,133	1.7567	-2.14%
1998-12-31	0	1.870	1.870	1.900	1.860	1.910	632,017	1,195,051	1.8909	1.796	1.796	1.825	1.787	1.835	657,876	1.8165	-2.60%
1998-12-30	0	1.920	1.910	1.920	1.900	1.950	610,000	1,169,270	1.9168	1.845	1.835	1.845	1.825	1.873	634,958	1.8415	-1.54%
1998-12-29	0	1.950	1.950	1.960	1.900	1.950	1,046,000	2,003,690	1.9156	1.873	1.873	1.883	1.825	1.873	1,088,797	1.8403	2.63%
1998-12-28	0	1.900	1.900	1.920	1.900	1.930	611,000	1,167,900	1.9115	1.825	1.825	1.845	1.825	1.854	635,999	1.8363	-2.56%
1998-12-24	0	1.950	1.950	1.960	1.890	1.960	1,147,000	2,209,310	1.9262	1.873	1.873	1.883	1.816	1.883	1,193,929	1.8505	2.63%
1998-12-23	0	1.900	1.880	1.900	1.850	1.910	2,441,000	4,559,090	1.8677	1.825	1.806	1.825	1.777	1.835	2,540,873	1.7943	-0.52%
1998-12-22	0	1.910	1.910	1.920	1.890	1.990	4,085,000	7,889,190	1.9313	1.835	1.835	1.845	1.816	1.912	4,252,137	1.8553	-3.54%
1998-12-21	0	1.980	1.980	1.990	1.970	2.075	4,616,806	9,248,321	2.0032	1.902	1.902	1.912	1.893	1.993	4,805,702	1.9244	-1.00%
1998-12-18	0	2.000	1.990	2.000	1.990	2.050	4,210,000	8,464,335	2.0105	1.921	1.912	1.921	1.912	1.969	4,382,251	1.9315	-1.23%
1998-12-17	0	2.025	2.000	2.025	1.990	2.050	2,663,000	5,369,300	2.0163	1.945	1.921	1.945	1.912	1.969	2,771,956	1.9370	-2.41%
1998-12-16	0	2.075	2.050	2.075	2.050	2.100	2,373,000	4,906,850	2.0678	1.993	1.969	1.993	1.969	2.017	2,470,091	1.9865	0.00%
1998-12-15	0	2.075	2.050	2.100	2.025	2.125	3,215,800	6,663,076	2.0720	1.993	1.969	2.017	1.945	2.041	3,347,374	1.9905	1.22%
1998-12-14	0	2.050	2.050	2.075	1.980	2.050	5,187,000	10,476,145	2.0197	1.969	1.969	1.993	1.902	1.969	5,399,225	1.9403	0.00%
1998-12-11	0	2.050	2.050	2.075	2.000	2.100	5,410,000	11,097,200	2.0512	1.969	1.969	1.993	1.921	2.017	5,631,349	1.9706	-2.38%
1998-12-10	0	2.100	2.100	2.125	2.075	2.175	3,047,000	6,497,300	2.1324	2.017	2.017	2.041	1.993	2.090	3,171,667	2.0485	-4.55%
1998-12-09	0	2.200	2.175	2.200	2.025	2.225	6,587,000	14,195,650	2.1551	2.114	2.090	2.114	1.945	2.138	6,856,506	2.0704	1.15%
1998-12-08	0	2.175	2.175	2.200	2.175	2.300	9,244,091	20,428,162	2.2099	2.090	2.090	2.114	2.090	2.210	9,622,311	2.1230	-4.40%
1998-12-07	0	2.275	2.275	2.300	2.175	2.350	21,045,484	47,307,533	2.2479	2.186	2.186	2.210	2.090	2.258	21,906,556	2.1595	5.81%
1998-12-04	0	2.150	2.150	2.175	2.000	2.175	17,767,000	37,445,050	2.1076	2.065	2.065	2.090	1.921	2.090	18,493,933	2.0247	7.50%
1998-12-03	0	2.000	1.990	2.000	1.930	2.075	14,633,000	29,458,530	2.0132	1.921	1.912	1.921	1.854	1.993	15,231,706	1.9340	3.09%
1998-12-02	0	1.940	1.940	1.950	1.850	1.990	9,706,000	18,873,690	1.9445	1.864	1.864	1.873	1.777	1.912	10,103,119	1.8681	5.43%
1998-12-01	0	1.840	1.840	1.860	1.780	1.900	7,607,600	13,891,060	1.8259	1.768	1.768	1.787	1.710	1.825	7,918,863	1.7542	-2.65%
1998-11-30	0	1.890	1.890	1.900	1.880	1.940	4,609,404	8,796,264	1.9083	1.816	1.816	1.825	1.806	1.864	4,797,997	1.8333	-3.57%
1998-11-27	0	1.960	1.960	1.980	1.940	2.000	3,882,000	7,619,240	1.9627	1.883	1.883	1.902	1.864	1.921	4,040,831	1.8856	-2.00%
1998-11-26	0	2.000	1.990	2.000	1.910	2.050	7,135,000	14,252,600	1.9976	1.921	1.912	1.921	1.835	1.969	7,426,927	1.9190	0.00%
1998-11-25	0	2.000	2.000	2.025	1.990	2.150	12,811,360	26,832,931	2.0945	1.921	1.921	1.945	1.912	2.065	13,335,534	2.0121	-4.76%
1998-11-24	0	2.100	2.100	2.125	2.025	2.225	37,815,339	80,598,303	2.1314	2.017	2.017	2.041	1.945	2.138	39,362,546	2.0476	0.00%
1998-11-23	0	2.100	2.075	2.100	1.880	2.100	16,384,944	32,195,703	1.9650	2.017	1.993	2.017	1.806	2.017	17,055,331	1.8877	11.70%
1998-11-20	0	1.880	1.870	1.880	1.870	1.980	19,424,558	37,665,743	1.9391	1.806	1.796	1.806	1.796	1.902	20,219,310	1.8629	-1.57%
1998-11-19	0	1.910	1.900	1.920	1.800	1.940	37,607,688	71,345,892	1.8971	1.835	1.825	1.845	1.729	1.864	39,146,399	1.8225	6.11%
1998-11-18	0	1.800	1.800	1.810	1.720	1.870	29,031,946	52,248,757	1.7997	1.729	1.729	1.739	1.652	1.796	30,219,782	1.7290	7.78%
1998-11-17	0	1.670	1.670	1.680	1.660	1.710	2,630,000	4,411,470	1.6774	1.604	1.604	1.614	1.595	1.643	2,737,606	1.6114	-1.18%
1998-11-16	0	1.690	1.690	1.700	1.670	1.710	2,732,330	4,624,396	1.6925	1.624	1.624	1.633	1.604	1.643	2,844,123	1.6259	0.00%
1998-11-13	0	1.690	1.690	1.700	1.670	1.760	6,367,000	10,880,250	1.7089	1.624	1.624	1.633	1.604	1.691	6,627,505	1.6417	-3.98%
1998-11-12	0	1.760	1.760	1.770	1.680	1.790	20,657,152	36,171,488	1.7510	1.691	1.691	1.700	1.614	1.720	21,502,335	1.6822	6.02%
1998-11-11	0	1.660	1.660	1.670	1.600	1.660	3,566,613	5,862,078	1.6436	1.595	1.595	1.604	1.537	1.595	3,712,540	1.5790	3.75%
1998-11-10	0	1.600	1.600	1.630	1.600	1.650	2,211,814	3,604,091	1.6295	1.537	1.537	1.566	1.537	1.585	2,302,310	1.5654	-1.84%
1998-11-09	0	1.630	1.630	1.640	1.610	1.680	3,932,000	6,482,430	1.6486	1.566	1.566	1.576	1.547	1.614	4,092,877	1.5838	0.00%
1998-11-06	0	1.630	1.640	1.650	1.600	1.700	9,180,814	15,112,772	1.6461	1.566	1.576	1.585	1.537	1.633	9,556,445	1.5814	-0.61%
1998-11-05	0	1.640	1.620	1.640	1.630	1.740	10,423,000	17,566,270	1.6853	1.576	1.556	1.576	1.566	1.672	10,849,455	1.6191	0.00%
1998-11-04	0	1.640	1.640	1.650	1.600	1.750	15,544,087	25,942,741	1.6690	1.576	1.576	1.585	1.537	1.681	16,180,070	1.6034	0.61%
1998-11-03	0	1.630	1.620	1.640	1.560	1.640	12,322,000	19,821,200	1.6086	1.566	1.556	1.576	1.499	1.576	12,826,152	1.5454	4.49%
1998-11-02	0	1.560	1.560	1.570	1.540	1.590	5,616,000	8,788,140	1.5648	1.499	1.499	1.508	1.479	1.528	5,845,778	1.5033	0.00%
1998-10-30	0	1.560	1.550	1.560	1.510	1.590	10,037,179	15,567,477	1.5510	1.499	1.489	1.499	1.451	1.528	10,447,848	1.4900	2.63%
1998-10-29	0	1.520	1.510	1.520	1.400	1.530	6,221,000	9,144,920	1.4700	1.460	1.451	1.460	1.345	1.470	6,475,531	1.4122	0.00%
1998-10-27	0	1.520	1.520	1.530	1.510	1.560	3,376,000	5,166,350	1.5303	1.460	1.460	1.470	1.451	1.499	3,514,128	1.4702	0.00%
1998-10-26	0	1.520	1.520	1.530	1.510	1.600	6,492,000	10,051,800	1.5483	1.460	1.460	1.470	1.451	1.537	6,757,619	1.4875	2.01%
1998-10-23	0	1.490	1.490	1.500	1.390	1.510	8,465,000	12,297,510	1.4527	1.431	1.431	1.441	1.335	1.451	8,811,344	1.3956	0.00%
1998-10-22	0	1.490	1.480	1.490	1.480	1.610	9,874,000	15,458,200	1.5655	1.431	1.422	1.431	1.422	1.547	10,277,993	1.5040	-3.25%
1998-10-21	0	1.540	1.530	1.550	1.530	1.630	23,391,000	37,051,580	1.5840	1.479	1.470	1.489	1.470	1.566	24,348,038	1.5217	1.32%
1998-10-20	0	1.520	1.520	1.530	1.430	1.560	21,796,440	32,556,457	1.4937	1.460	1.460	1.470	1.374	1.499	22,688,237	1.4349	6.29%
1998-10-19	0	1.430	1.420	1.430	1.400	1.460	11,350,000	16,217,300	1.4288	1.374	1.364	1.374	1.345	1.403	11,814,383	1.3727	0.70%
1998-10-16	0	1.420	1.420	1.430	1.400	1.490	23,958,000	34,698,270	1.4483	1.364	1.364	1.374	1.345	1.431	24,938,237	1.3914	3.65%
1998-10-15	0	1.370	1.370	1.380	1.270	1.410	18,911,000	25,746,330	1.3614	1.316	1.316	1.326	1.220	1.355	19,684,740	1.3079	7.03%
1998-10-14	0	1.280	1.270	1.280	1.220	1.380	16,134,000	20,999,250	1.3016	1.230	1.220	1.230	1.172	1.326	16,794,119	1.2504	4.07%
1998-10-13	0	1.230	1.230	1.240	1.210	1.290	3,150,000	3,929,310	1.2474	1.182	1.182	1.191	1.162	1.239	3,278,882	1.1984	-1.60%
1998-10-12	0	1.250	1.240	1.250	1.210	1.300	10,287,515	12,972,518	1.2610	1.201	1.191	1.201	1.162	1.249	10,708,427	1.2114	1.63%
1998-10-09	0	1.230	1.230	1.240	1.180	1.260	9,777,075	11,956,458	1.2229	1.182	1.182	1.191	1.134	1.210	10,177,102	1.1748	6.96%
1998-10-08	0	1.150	1.160	1.170	1.110	1.200	3,630,000	4,192,320	1.1549	1.105	1.114	1.124	1.066	1.153	3,778,521	1.1095	4.55%
1998-10-07	0	1.100	1.090	1.100	1.090	1.180	2,505,000	2,847,630	1.1368	1.057	1.047	1.057	1.047	1.134	2,607,492	1.0921	-4.35%
1998-10-05	0	1.150	1.150	1.160	1.100	1.190	4,373,000	5,063,500	1.1579	1.105	1.105	1.114	1.057	1.143	4,551,920	1.1124	-4.17%
1998-09-30	0	1.200	1.210	1.220	1.090	1.210	6,103,000	7,013,860	1.1492	1.153	1.162	1.172	1.047	1.162	6,352,703	1.1041	13.21%
1998-09-29	0	1.060	1.060	1.070	1.030	1.070	1,673,000	1,764,680	1.0548	1.018	1.018	1.028	0.990	1.028	1,741,450	1.0133	1.92%
1998-09-28	0	1.040	1.030	1.040	1.030	1.060	1,212,000	1,257,930	1.0379	0.999	0.990	0.999	0.990	1.018	1,261,589	0.9971	0.97%
1998-09-25	0	1.030	1.030	1.040	1.000	1.040	1,201,000	1,222,740	1.0181	0.990	0.990	0.999	0.961	0.999	1,250,139	0.9781	-0.96%
1998-09-24	0	1.040	1.030	1.050	1.000	1.070	1,734,000	1,803,180	1.0399	0.999	0.990	1.009	0.961	1.028	1,804,946	0.9990	2.97%
1998-09-23	0	1.010	1.000	1.010	0.950	1.010	504,000	498,890	0.9899	0.970	0.961	0.970	0.913	0.970	524,621	0.9510	0.00%
1998-09-22	0	1.010	1.010	1.020	1.010	1.030	314,000	320,480	1.0206	0.970	0.970	0.980	0.970	0.990	326,847	0.9805	1.00%
1998-09-21	0	1.000	0.990	1.020	0.980	1.020	686,000	686,940	1.0014	0.961	0.951	0.980	0.941	0.980	714,068	0.9620	-2.91%
1998-09-18	0	1.030	1.030	1.050	1.030	1.080	380,000	401,240	1.0559	0.990	0.990	1.009	0.990	1.038	395,548	1.0144	-5.50%
1998-09-17	0	1.090	1.090	1.100	1.080	1.150	657,000	734,370	1.1178	1.047	1.047	1.057	1.038	1.105	683,881	1.0738	-6.03%
1998-09-16	0	1.160	1.160	1.170	1.160	1.210	554,000	650,600	1.1744	1.114	1.114	1.124	1.114	1.162	576,667	1.1282	-2.52%
1998-09-15	0	1.190	1.160	1.190	1.160	1.200	1,140,000	1,351,780	1.1858	1.143	1.114	1.143	1.114	1.153	1,186,643	1.1392	0.00%
1998-09-14	0	1.190	1.180	1.200	1.170	1.210	570,387	679,287	1.1909	1.143	1.134	1.153	1.124	1.162	593,724	1.1441	2.59%
1998-09-11	0	1.160	1.150	1.170	1.150	1.210	1,708,000	2,003,500	1.1730	1.114	1.105	1.124	1.105	1.162	1,777,882	1.1269	-4.13%
1998-09-10	0	1.210	1.210	1.220	1.160	1.260	2,012,000	2,471,780	1.2285	1.162	1.162	1.172	1.114	1.210	2,094,321	1.1802	2.98%
1998-09-09	0	1.200	1.190	1.210	1.180	1.270	3,886,906	4,748,612	1.2217	1.129	1.119	1.138	1.110	1.195	4,132,022	1.1492	0.00%
1998-09-08	0	1.200	1.200	1.230	1.180	1.350	9,283,260	11,822,860	1.2736	1.129	1.129	1.157	1.110	1.270	9,868,680	1.1980	-4.00%
1998-09-07	0	1.250	1.230	1.260	1.140	1.260	8,704,000	10,440,490	1.1995	1.176	1.157	1.185	1.072	1.185	9,252,891	1.1283	19.05%
1998-09-04	0	1.050	1.020	1.050	0.900	1.050	1,943,000	1,893,480	0.9745	0.988	0.959	0.988	0.847	0.988	2,065,529	0.9167	16.67%
1998-09-03	0	0.900	0.880	0.900	0.880	0.920	109,000	97,520	0.8947	0.847	0.828	0.847	0.828	0.865	115,874	0.8416	2.27%
1998-09-02	0	0.880	0.870	0.890	0.860	0.880	110,000	95,600	0.8691	0.828	0.818	0.837	0.809	0.828	116,937	0.8175	2.33%
1998-09-01	0	0.860	0.860	0.880	0.860	0.890	470,634	412,980	0.8775	0.809	0.809	0.828	0.809	0.837	500,313	0.8254	-3.37%
1998-08-31	0	0.890	0.870	0.890	0.800	0.920	457,061	396,954	0.8685	0.837	0.818	0.837	0.753	0.865	485,884	0.8170	5.95%
1998-08-28	0	0.840	0.850	0.880	0.830	0.940	715,000	624,460	0.8734	0.790	0.800	0.828	0.781	0.884	760,089	0.8216	-14.29%
1998-08-27	0	0.980	0.970	0.990	0.980	0.990	909,000	894,020	0.9835	0.922	0.912	0.931	0.922	0.931	966,323	0.9252	-1.01%
1998-08-26	0	0.990	0.990	1.000	0.990	1.000	795,000	794,650	0.9996	0.931	0.931	0.941	0.931	0.941	845,134	0.9403	0.00%
1998-08-25	0	0.990	0.980	1.000	0.980	1.000	422,000	417,970	0.9905	0.931	0.922	0.941	0.922	0.941	448,612	0.9317	-1.00%
1998-08-24	0	1.000	0.980	1.000	0.970	1.000	856,000	848,150	0.9908	0.941	0.922	0.941	0.912	0.941	909,981	0.9321	1.01%
1998-08-21	0	0.990	0.990	1.000	0.980	1.000	933,000	931,000	0.9979	0.931	0.931	0.941	0.922	0.941	991,837	0.9387	0.00%
1998-08-20	0	0.990	0.990	1.010	0.950	1.020	1,862,000	1,847,640	0.9923	0.931	0.931	0.950	0.894	0.959	1,979,421	0.9334	4.21%
1998-08-19	0	0.950	0.940	0.950	0.930	0.960	404,000	383,890	0.9502	0.894	0.884	0.894	0.875	0.903	429,477	0.8939	1.06%
1998-08-18	0	0.940	0.920	0.940	0.930	0.950	274,000	256,720	0.9369	0.884	0.865	0.884	0.875	0.894	291,279	0.8814	0.00%
1998-08-14	0	0.940	0.940	0.980	0.890	1.000	1,424,000	1,350,220	0.9482	0.884	0.884	0.922	0.837	0.941	1,513,800	0.8919	-1.05%
1998-08-13	0	0.950	0.950	0.980	0.940	0.990	477,000	466,550	0.9781	0.894	0.894	0.922	0.884	0.931	507,081	0.9201	-5.00%
1998-08-12	0	1.000	0.990	1.000	1.000	1.010	585,200	586,870	1.0029	0.941	0.931	0.941	0.941	0.950	622,104	0.9434	0.00%
1998-08-11	0	1.000	1.000	1.010	0.990	1.020	946,000	951,780	1.0061	0.941	0.941	0.950	0.931	0.959	1,005,657	0.9464	-1.96%
1998-08-10	0	1.020	1.020	1.030	1.000	1.030	1,396,000	1,422,890	1.0193	0.959	0.959	0.969	0.941	0.969	1,484,034	0.9588	-0.97%
1998-08-07	0	1.030	1.030	1.040	1.030	1.060	2,255,000	2,348,970	1.0417	0.969	0.969	0.978	0.969	0.997	2,397,205	0.9799	-1.90%
1998-08-06	0	1.050	1.050	1.070	0.990	1.060	1,815,000	1,872,150	1.0315	0.988	0.988	1.007	0.931	0.997	1,929,457	0.9703	3.96%
1998-08-05	0	1.010	1.000	1.010	0.970	1.020	386,000	388,370	1.0061	0.950	0.941	0.950	0.912	0.959	410,342	0.9465	0.00%
1998-08-04	0	1.010	1.000	1.010	0.970	1.010	512,000	503,750	0.9839	0.950	0.941	0.950	0.912	0.950	544,288	0.9255	2.02%
1998-08-03	0	0.990	0.990	1.000	0.980	1.000	709,000	702,510	0.9908	0.931	0.931	0.941	0.922	0.941	753,711	0.9321	-2.94%
1998-07-31	0	1.020	1.020	1.040	1.010	1.040	502,000	516,240	1.0284	0.959	0.959	0.978	0.950	0.978	533,657	0.9674	-2.86%
1998-07-30	0	1.050	1.020	1.050	1.000	1.060	515,000	526,990	1.0233	0.988	0.959	0.988	0.941	0.997	547,477	0.9626	0.96%
1998-07-29	0	1.040	1.040	1.060	1.030	1.080	773,711	810,087	1.0470	0.978	0.978	0.997	0.969	1.016	822,503	0.9849	-3.70%
1998-07-28	0	1.080	1.080	1.120	1.080	1.120	804,000	886,830	1.1030	1.016	1.016	1.054	1.016	1.054	854,702	1.0376	-1.82%
1998-07-27	0	1.100	1.100	1.110	1.100	1.140	1,073,000	1,198,370	1.1168	1.035	1.035	1.044	1.035	1.072	1,140,665	1.0506	-2.65%
1998-07-24	0	1.130	1.120	1.130	1.100	1.140	2,187,000	2,466,250	1.1277	1.063	1.054	1.063	1.035	1.072	2,324,916	1.0608	1.80%
1998-07-23	0	1.110	1.110	1.120	1.070	1.180	2,077,000	2,312,130	1.1132	1.044	1.044	1.054	1.007	1.110	2,207,980	1.0472	-8.26%
1998-07-22	0	1.210	1.210	1.220	1.180	1.220	1,579,000	1,895,390	1.2004	1.138	1.138	1.148	1.110	1.148	1,678,575	1.1292	-1.63%
1998-07-21	0	1.230	1.230	1.250	1.230	1.290	2,343,000	2,940,830	1.2552	1.157	1.157	1.176	1.157	1.213	2,490,754	1.1807	-1.60%
1998-07-20	0	1.250	1.240	1.250	1.230	1.280	2,504,352	3,127,155	1.2487	1.176	1.166	1.176	1.157	1.204	2,662,281	1.1746	-1.57%
1998-07-17	0	1.270	1.270	1.280	1.250	1.310	1,167,000	1,491,020	1.2777	1.195	1.195	1.204	1.176	1.232	1,240,593	1.2019	-0.78%
1998-07-16	0	1.280	1.280	1.290	1.260	1.330	6,276,528	8,181,639	1.3035	1.204	1.204	1.213	1.185	1.251	6,672,338	1.2262	0.79%
1998-07-15	0	1.270	1.270	1.290	1.270	1.330	6,468,000	8,432,890	1.3038	1.195	1.195	1.213	1.195	1.251	6,875,885	1.2264	1.60%
1998-07-14	0	1.250	1.240	1.260	1.240	1.380	10,525,800	13,952,312	1.3255	1.176	1.166	1.185	1.166	1.298	11,189,577	1.2469	-6.72%
1998-07-13	0	1.340	1.350	1.360	1.140	1.400	14,542,000	18,946,110	1.3029	1.261	1.270	1.279	1.072	1.317	15,459,047	1.2256	11.67%
1998-07-10	0	1.200	1.200	1.220	1.120	1.250	13,490,000	15,906,050	1.1791	1.129	1.129	1.148	1.054	1.176	14,340,705	1.1092	-1.64%
1998-07-09	0	1.220	1.210	1.220	1.050	1.440	20,330,884	25,248,692	1.2419	1.148	1.138	1.148	0.988	1.355	21,612,989	1.1682	28.42%
1998-07-08	0	0.950	0.940	0.950	0.950	0.980	281,000	270,030	0.9610	0.894	0.884	0.894	0.894	0.922	298,720	0.9040	-2.06%
1998-07-07	0	0.970	0.960	0.980	0.950	0.990	650,000	627,300	0.9651	0.912	0.903	0.922	0.894	0.931	690,990	0.9078	-1.02%
1998-07-06	0	0.980	0.980	0.990	0.950	1.000	842,000	816,100	0.9692	0.922	0.922	0.931	0.894	0.941	895,098	0.9117	-1.01%
1998-07-03	0	0.990	0.990	1.020	0.920	0.990	345,000	332,400	0.9635	0.931	0.931	0.959	0.865	0.931	366,756	0.9063	3.13%
1998-07-02	0	0.960	0.950	0.960	0.960	1.000	955,000	930,770	0.9746	0.903	0.894	0.903	0.903	0.941	1,015,224	0.9168	3.23%
1998-06-30	0	0.930	0.930	0.950	0.930	0.950	668,800	627,160	0.9377	0.875	0.875	0.894	0.875	0.894	710,976	0.8821	-3.12%
1998-06-29	0	0.960	0.960	0.990	0.960	1.030	510,000	502,520	0.9853	0.903	0.903	0.931	0.903	0.969	542,162	0.9269	-4.95%
1998-06-26	0	1.010	1.010	1.020	1.000	1.020	860,000	872,850	1.0149	0.950	0.950	0.959	0.941	0.959	914,233	0.9547	-2.88%
1998-06-25	0	1.040	1.030	1.040	1.010	1.050	1,372,000	1,418,040	1.0336	0.978	0.969	0.978	0.950	0.988	1,458,521	0.9722	2.97%
1998-06-24	0	1.010	1.000	1.020	1.000	1.020	550,000	557,500	1.0136	0.950	0.941	0.959	0.941	0.959	584,684	0.9535	-1.94%
1998-06-23	0	1.030	1.030	1.060	1.030	1.090	514,000	545,940	1.0621	0.969	0.969	0.997	0.969	1.025	546,414	0.9991	-1.90%
1998-06-22	0	1.050	1.040	1.070	1.050	1.110	701,000	764,610	1.0907	0.988	0.978	1.007	0.988	1.044	745,206	1.0260	-4.55%
1998-06-19	0	1.100	1.100	1.130	0.980	1.100	706,000	747,020	1.0581	1.035	1.035	1.063	0.922	1.035	750,522	0.9953	7.84%
1998-06-18	0	1.020	1.020	1.040	0.980	1.090	2,134,000	2,245,860	1.0524	0.959	0.959	0.978	0.922	1.025	2,268,574	0.9900	8.51%
1998-06-17	0	0.940	0.940	0.960	0.900	0.940	699,000	639,160	0.9144	0.884	0.884	0.903	0.847	0.884	743,080	0.8601	6.82%
1998-06-16	0	0.880	0.880	0.900	0.850	0.900	1,063,000	931,830	0.8766	0.828	0.828	0.847	0.800	0.847	1,130,035	0.8246	-2.22%
1998-06-15	0	0.900	0.870	0.900	0.850	0.940	592,000	531,110	0.8971	0.847	0.818	0.847	0.800	0.884	629,333	0.8439	-8.16%
1998-06-12	0	0.980	0.980	1.000	0.940	1.010	1,346,000	1,318,410	0.9795	0.922	0.922	0.941	0.884	0.950	1,430,881	0.9214	4.26%
1998-06-11	0	0.940	0.950	0.960	0.900	0.940	612,000	565,660	0.9243	0.884	0.894	0.903	0.847	0.884	650,594	0.8695	0.00%
1998-06-10	0	0.940	0.940	0.950	0.940	1.000	657,000	629,200	0.9577	0.884	0.884	0.894	0.884	0.941	698,432	0.9009	-6.93%
1998-06-09	0	1.010	0.990	1.020	0.980	1.060	453,000	463,620	1.0234	0.950	0.931	0.959	0.922	0.997	481,567	0.9627	-0.98%
1998-06-08	0	1.020	1.020	1.050	1.010	1.050	286,000	292,160	1.0215	0.959	0.959	0.988	0.950	0.988	304,036	0.9609	-3.77%
1998-06-05	0	1.060	1.060	1.070	1.050	1.080	510,000	542,880	1.0645	0.997	0.997	1.007	0.988	1.016	542,162	1.0013	0.95%
1998-06-04	0	1.050	1.050	1.060	1.030	1.070	390,000	410,440	1.0524	0.988	0.988	0.997	0.969	1.007	414,594	0.9900	-1.87%
1998-06-03	0	1.070	1.070	1.080	1.020	1.090	327,000	341,980	1.0458	1.007	1.007	1.016	0.959	1.025	347,621	0.9838	2.88%
1998-06-02	0	1.040	1.040	1.050	1.000	1.040	422,000	427,240	1.0124	0.978	0.978	0.988	0.941	0.978	448,612	0.9524	0.97%
1998-06-01	0	1.030	1.030	1.050	1.030	1.110	1,365,000	1,467,490	1.0751	0.969	0.969	0.988	0.969	1.044	1,451,080	1.0113	0.00%
1998-05-29	0	1.030	1.030	1.050	1.020	1.070	715,000	739,450	1.0342	0.969	0.969	0.988	0.959	1.007	760,089	0.9728	-5.50%
1998-05-28	0	1.090	1.080	1.100	1.080	1.100	611,880	667,860	1.0915	1.025	1.016	1.035	1.016	1.035	650,466	1.0267	-0.91%
1998-05-27	0	1.100	1.100	1.140	1.080	1.160	771,000	869,040	1.1272	1.035	1.035	1.072	1.016	1.091	819,621	1.0603	-7.56%
1998-05-26	0	1.190	1.190	1.270	1.190	1.220	100,000	120,570	1.2057	1.119	1.119	1.195	1.119	1.148	106,306	1.1342	-4.80%
1998-05-25	0	1.250	-	1.270	1.250	1.270	90,355	113,726	1.2587	1.176	-	1.195	1.176	1.195	96,053	1.1840	-0.79%
1998-05-22	0	1.260	1.260	1.290	1.250	1.300	276,000	348,600	1.2630	1.185	1.185	1.213	1.176	1.223	293,405	1.1881	-3.08%
1998-05-21	0	1.300	1.270	1.300	1.260	1.310	556,000	716,750	1.2891	1.223	1.195	1.223	1.185	1.232	591,062	1.2126	0.00%
1998-05-20	0	1.300	1.260	-	1.190	1.310	414,000	508,900	1.2292	1.223	1.185	-	1.119	1.232	440,108	1.1563	6.56%
1998-05-19	0	1.220	1.210	1.250	1.160	1.240	1,504,000	1,792,290	1.1917	1.148	1.138	1.176	1.091	1.166	1,598,845	1.1210	0.00%
1998-05-18	0	1.220	1.210	1.220	1.220	1.270	983,000	1,224,760	1.2459	1.148	1.138	1.148	1.148	1.195	1,044,990	1.1720	-4.69%
1998-05-15	0	1.280	1.280	1.290	1.270	1.300	1,027,000	1,316,880	1.2823	1.204	1.204	1.213	1.195	1.223	1,091,765	1.2062	-3.03%
1998-05-14	0	1.320	1.310	1.320	1.280	1.360	1,320,000	1,746,390	1.3230	1.242	1.232	1.242	1.204	1.279	1,403,242	1.2445	0.00%
1998-05-13	0	1.320	1.310	1.320	1.320	1.390	605,000	822,510	1.3595	1.242	1.232	1.242	1.242	1.308	643,152	1.2789	-5.04%
1998-05-12	0	1.390	1.380	1.430	1.370	1.400	786,000	1,087,440	1.3835	1.308	1.298	1.345	1.289	1.317	835,567	1.3014	-0.71%
1998-05-11	0	1.400	1.380	1.420	1.360	1.400	253,000	348,940	1.3792	1.317	1.298	1.336	1.279	1.317	268,955	1.2974	0.72%
1998-05-08	0	1.390	1.390	-	1.320	1.390	577,000	793,240	1.3748	1.308	1.308	-	1.242	1.308	613,387	1.2932	2.21%
1998-05-07	0	1.360	1.360	1.380	1.310	1.380	403,000	545,870	1.3545	1.279	1.279	1.298	1.232	1.298	428,414	1.2742	-1.45%
1998-05-06	0	1.380	1.380	1.390	1.350	1.390	863,000	1,182,270	1.3700	1.298	1.298	1.308	1.270	1.308	917,422	1.2887	-0.72%
1998-05-05	0	1.390	1.370	1.410	1.380	1.480	558,000	785,250	1.4073	1.308	1.289	1.326	1.298	1.392	593,189	1.3238	-9.74%
1998-05-04	0	1.540	1.530	1.540	1.500	1.540	181,000	276,370	1.5269	1.449	1.439	1.449	1.411	1.449	192,414	1.4363	-1.91%
1998-05-01	0	1.570	1.560	1.570	1.560	1.590	296,000	466,800	1.5770	1.477	1.467	1.477	1.467	1.496	314,666	1.4835	0.00%
1998-04-30	0	1.570	1.560	1.570	1.560	1.580	625,000	979,800	1.5677	1.477	1.467	1.477	1.467	1.486	664,414	1.4747	-1.26%
1998-04-29	0	1.590	1.590	1.620	1.590	1.620	184,179	295,339	1.6035	1.496	1.496	1.524	1.496	1.524	195,794	1.5084	-3.64%
1998-04-28	0	1.650	1.640	1.650	1.590	1.650	611,000	987,710	1.6165	1.552	1.543	1.552	1.496	1.552	649,531	1.5207	-2.37%
1998-04-27	0	1.690	1.640	1.690	1.640	1.690	1,670,000	2,771,310	1.6595	1.590	1.543	1.590	1.543	1.590	1,775,313	1.5610	1.20%
1998-04-24	0	1.670	1.620	1.670	1.610	1.700	871,000	1,414,540	1.6240	1.571	1.524	1.571	1.514	1.599	925,927	1.5277	2.45%
1998-04-23	0	1.630	1.610	1.640	1.610	1.630	598,000	967,720	1.6183	1.533	1.514	1.543	1.514	1.533	635,711	1.5223	-1.21%
1998-04-22	0	1.650	1.650	1.660	1.640	1.660	398,506	658,799	1.6532	1.552	1.552	1.562	1.543	1.562	423,637	1.5551	-0.60%
1998-04-21	0	1.660	1.650	1.670	1.660	1.680	408,000	680,600	1.6681	1.562	1.552	1.571	1.562	1.580	433,729	1.5692	-1.19%
1998-04-20	0	1.680	1.680	1.690	1.670	1.690	428,000	719,810	1.6818	1.580	1.580	1.590	1.571	1.590	454,991	1.5820	-0.59%
1998-04-17	0	1.690	1.680	1.700	1.650	1.700	554,000	934,800	1.6874	1.590	1.580	1.599	1.552	1.599	588,936	1.5873	0.60%
1998-04-16	0	1.680	1.670	1.700	1.670	1.700	871,000	1,463,080	1.6798	1.580	1.571	1.599	1.571	1.599	925,927	1.5801	-1.75%
1998-04-15	0	1.710	1.710	1.720	1.710	1.750	740,000	1,279,580	1.7292	1.609	1.609	1.618	1.609	1.646	786,666	1.6266	-1.16%
1998-04-14	0	1.730	1.730	1.740	1.690	1.740	2,275,000	3,903,250	1.7157	1.627	1.627	1.637	1.590	1.637	2,418,466	1.6139	3.59%
1998-04-09	0	1.670	1.660	1.670	1.650	1.690	1,460,000	2,439,510	1.6709	1.571	1.562	1.571	1.552	1.590	1,552,070	1.5718	1.21%
1998-04-08	0	1.650	1.650	1.690	1.620	1.710	1,585,100	2,639,416	1.6651	1.552	1.552	1.590	1.524	1.609	1,685,059	1.5664	-1.79%
1998-04-07	0	1.680	1.670	1.680	1.680	1.710	681,000	1,150,900	1.6900	1.580	1.571	1.580	1.580	1.609	723,945	1.5898	-1.75%
1998-04-03	0	1.710	1.700	1.710	1.680	1.730	1,229,000	2,091,980	1.7022	1.609	1.599	1.609	1.580	1.627	1,306,503	1.6012	-1.16%
1998-04-02	0	1.730	1.700	1.740	1.670	1.740	2,923,186	4,972,331	1.7010	1.627	1.599	1.637	1.571	1.637	3,107,528	1.6001	0.00%
1998-04-01	0	1.730	1.720	1.750	1.730	1.770	1,359,000	2,377,560	1.7495	1.627	1.618	1.646	1.627	1.665	1,444,701	1.6457	0.00%
1998-03-31	0	1.730	1.730	1.740	1.710	1.740	778,000	1,348,050	1.7327	1.627	1.627	1.637	1.609	1.637	827,062	1.6299	0.00%
1998-03-30	0	1.730	1.720	1.730	1.730	1.820	2,091,000	3,689,870	1.7646	1.627	1.618	1.627	1.627	1.712	2,222,862	1.6600	-4.42%
1998-03-27	0	1.810	1.780	1.810	1.780	1.820	1,220,000	2,199,800	1.8031	1.703	1.674	1.703	1.674	1.712	1,296,936	1.6962	1.12%
1998-03-26	0	1.790	1.790	1.810	1.790	1.850	3,183,000	5,779,290	1.8157	1.684	1.684	1.703	1.684	1.740	3,383,726	1.7080	-2.19%
1998-03-25	0	1.830	1.830	1.850	1.830	1.880	2,558,000	4,758,260	1.8601	1.721	1.721	1.740	1.721	1.768	2,719,312	1.7498	-2.14%
1998-03-24	0	1.870	1.860	1.870	1.830	1.880	2,031,000	3,772,650	1.8575	1.759	1.750	1.759	1.721	1.768	2,159,079	1.7473	0.00%
1998-03-23	0	1.870	1.860	1.880	1.840	1.900	3,189,139	5,990,940	1.8785	1.759	1.750	1.768	1.731	1.787	3,390,252	1.7671	0.54%
1998-03-20	0	1.860	1.860	1.870	1.810	1.900	6,708,000	12,508,770	1.8648	1.750	1.750	1.759	1.703	1.787	7,131,019	1.7541	1.09%
1998-03-19	0	1.840	1.840	1.850	1.720	1.850	3,527,000	6,355,070	1.8018	1.731	1.731	1.740	1.618	1.740	3,749,419	1.6949	6.73%
1998-03-18	0	1.780	1.770	1.780	1.760	1.780	1,172,000	2,077,540	1.7726	1.622	1.613	1.622	1.604	1.622	1,286,379	1.6150	0.56%
1998-03-17	0	1.770	1.770	1.780	1.750	1.800	1,542,257	2,732,517	1.7718	1.613	1.613	1.622	1.594	1.640	1,692,770	1.6142	2.31%
1998-03-16	0	1.730	1.730	1.740	1.730	1.760	1,053,000	1,838,720	1.7462	1.576	1.576	1.585	1.576	1.604	1,155,765	1.5909	-1.14%
1998-03-13	0	1.750	1.750	1.760	1.720	1.780	1,986,000	3,456,600	1.7405	1.594	1.594	1.604	1.567	1.622	2,179,820	1.5857	0.57%
1998-03-12	0	1.740	1.740	1.750	1.730	1.790	1,540,000	2,722,510	1.7679	1.585	1.585	1.594	1.576	1.631	1,690,293	1.6107	-0.57%
1998-03-11	0	1.750	1.750	1.770	1.730	1.800	2,184,000	3,880,240	1.7767	1.594	1.594	1.613	1.576	1.640	2,397,143	1.6187	-0.57%
1998-03-10	0	1.760	1.750	1.760	1.730	1.800	1,836,000	3,253,560	1.7721	1.604	1.594	1.604	1.576	1.640	2,015,181	1.6145	-1.12%
1998-03-09	0	1.780	1.780	1.800	1.750	1.800	1,518,001	2,691,132	1.7728	1.622	1.622	1.640	1.594	1.640	1,666,147	1.6152	0.56%
1998-03-06	0	1.770	1.750	1.770	1.690	1.800	3,077,560	5,402,253	1.7554	1.613	1.594	1.613	1.540	1.640	3,377,908	1.5993	1.72%
1998-03-05	0	1.740	1.730	1.740	1.730	1.920	4,414,629	8,056,426	1.8249	1.585	1.576	1.585	1.576	1.749	4,845,466	1.6627	-9.84%
1998-03-04	0	1.930	1.930	1.940	1.900	1.960	4,063,000	7,836,590	1.9288	1.758	1.758	1.768	1.731	1.786	4,459,520	1.7573	-0.52%
1998-03-03	0	1.940	1.930	1.950	1.860	1.980	7,253,000	13,895,050	1.9158	1.768	1.758	1.777	1.695	1.804	7,960,842	1.7454	0.52%
1998-03-02	0	1.930	1.900	1.930	1.900	2.100	13,587,127	27,562,971	2.0286	1.758	1.731	1.758	1.731	1.913	14,913,135	1.8482	-2.53%
1998-02-27	0	1.980	2.000	2.025	1.820	2.000	20,181,520	38,123,950	1.8891	1.804	1.822	1.845	1.658	1.822	22,151,094	1.7211	10.61%
1998-02-26	0	1.790	1.790	1.800	1.720	1.800	13,007,000	23,036,040	1.7710	1.631	1.631	1.640	1.567	1.640	14,276,391	1.6136	5.29%
1998-02-25	0	1.700	1.690	1.710	1.610	1.720	4,903,000	8,209,950	1.6745	1.549	1.540	1.558	1.467	1.567	5,381,498	1.5256	3.03%
1998-02-24	0	1.650	1.640	1.650	1.620	1.670	3,114,707	5,130,182	1.6471	1.503	1.494	1.503	1.476	1.522	3,418,680	1.5006	-1.20%
1998-02-23	0	1.670	1.660	1.670	1.610	1.720	6,474,000	10,749,200	1.6604	1.522	1.512	1.522	1.467	1.567	7,105,817	1.5127	4.37%
1998-02-20	0	1.600	1.580	1.600	1.530	1.610	5,491,000	8,720,350	1.5881	1.458	1.440	1.458	1.394	1.467	6,026,883	1.4469	1.91%
1998-02-19	0	1.570	1.570	1.580	1.460	1.660	8,016,000	12,627,080	1.5752	1.430	1.430	1.440	1.330	1.512	8,798,305	1.4352	8.28%
1998-02-18	0	1.450	1.430	1.460	1.390	1.460	1,509,080	2,160,840	1.4319	1.321	1.303	1.330	1.266	1.330	1,656,356	1.3046	5.84%
1998-02-17	0	1.370	1.370	1.380	1.360	1.440	2,168,000	2,995,660	1.3818	1.248	1.248	1.257	1.239	1.312	2,379,581	1.2589	2.24%
1998-02-16	0	1.340	1.340	1.360	1.290	1.390	3,646,000	4,861,610	1.3334	1.221	1.221	1.239	1.175	1.266	4,001,824	1.2148	-6.29%
1998-02-13	0	1.430	1.430	1.480	1.410	1.550	3,445,000	5,036,980	1.4621	1.303	1.303	1.348	1.285	1.412	3,781,208	1.3321	-8.92%
1998-02-12	0	1.570	1.560	1.570	1.540	1.660	3,705,000	5,835,500	1.5750	1.430	1.421	1.430	1.403	1.512	4,066,582	1.4350	-3.68%
1998-02-11	0	1.630	1.630	1.660	1.610	1.730	7,008,280	11,822,252	1.6869	1.485	1.485	1.512	1.467	1.576	7,692,239	1.5369	0.00%
1998-02-10	0	1.630	1.630	1.640	1.530	1.750	3,991,000	6,454,250	1.6172	1.485	1.485	1.494	1.394	1.594	4,380,493	1.4734	-5.23%
1998-02-09	0	1.720	1.710	1.720	1.560	1.760	8,482,600	14,425,402	1.7006	1.567	1.558	1.567	1.421	1.604	9,310,442	1.5494	11.69%
1998-02-06	0	1.540	1.530	1.540	1.350	1.560	5,934,000	8,789,110	1.4811	1.403	1.394	1.403	1.230	1.421	6,513,117	1.3494	17.56%
1998-02-05	0	1.310	1.310	1.320	1.260	1.320	1,932,500	2,491,340	1.2892	1.194	1.194	1.203	1.148	1.203	2,121,098	1.1746	0.00%
1998-02-04	0	1.310	1.300	1.320	1.230	1.370	3,371,000	4,438,600	1.3167	1.194	1.184	1.203	1.121	1.248	3,699,986	1.1996	6.50%
1998-02-03	0	1.230	1.230	1.260	1.110	1.320	5,971,000	7,232,430	1.2113	1.121	1.121	1.148	1.011	1.203	6,553,727	1.1036	10.81%
1998-02-02	0	1.110	1.100	1.110	0.970	1.110	7,157,000	7,473,460	1.0442	1.011	1.002	1.011	0.884	1.011	7,855,473	0.9514	23.33%
1998-01-27	0	0.900	0.900	0.920	0.900	0.930	3,402,000	3,086,130	0.9072	0.820	0.820	0.838	0.820	0.847	3,734,011	0.8265	2.27%
1998-01-26	0	0.880	-	0.880	0.860	0.920	1,237,160	1,115,454	0.9016	0.802	-	0.802	0.784	0.838	1,357,898	0.8215	-2.22%
1998-01-23	0	0.900	0.890	0.900	0.840	0.940	2,204,000	1,933,400	0.8772	0.820	0.811	0.820	0.765	0.856	2,419,095	0.7992	-2.17%
1998-01-22	0	0.920	0.920	0.930	0.900	0.960	2,790,000	2,598,620	0.9314	0.838	0.838	0.847	0.820	0.875	3,062,284	0.8486	-9.80%
1998-01-21	0	1.020	1.020	1.030	1.000	1.050	2,101,000	2,141,440	1.0192	0.929	0.929	0.938	0.911	0.957	2,306,043	0.9286	-2.86%
1998-01-20	0	1.050	1.050	1.060	1.040	1.110	868,000	934,760	1.0769	0.957	0.957	0.966	0.948	1.011	952,711	0.9812	-5.41%
1998-01-19	0	1.110	1.110	1.130	1.060	1.140	1,642,000	1,824,070	1.1109	1.011	1.011	1.030	0.966	1.039	1,802,248	1.0121	4.72%
1998-01-16	0	1.060	1.050	1.060	1.000	1.120	2,316,000	2,404,110	1.0380	0.966	0.957	0.966	0.911	1.020	2,542,025	0.9457	-1.85%
1998-01-15	0	1.080	1.070	1.080	1.030	1.130	2,080,000	2,257,260	1.0852	0.984	0.975	0.984	0.938	1.030	2,282,993	0.9887	-9.24%
1998-01-14	0	1.190	1.180	1.190	1.150	1.240	3,345,810	4,037,320	1.2067	1.084	1.075	1.084	1.048	1.130	3,672,337	1.0994	5.31%
1998-01-13	0	1.130	1.110	1.150	1.000	1.160	2,893,000	3,150,200	1.0889	1.030	1.011	1.048	0.911	1.057	3,175,336	0.9921	13.00%
1998-01-12	0	1.000	1.000	1.100	0.960	1.280	6,287,000	6,497,080	1.0334	0.911	0.911	1.002	0.875	1.166	6,900,567	0.9415	-31.51%
1998-01-09	0	1.460	1.410	1.450	1.400	1.530	2,182,000	3,191,790	1.4628	1.330	1.285	1.321	1.276	1.394	2,394,948	1.3327	-9.88%
1998-01-08	0	1.620	1.510	1.630	1.490	1.720	1,489,000	2,383,960	1.6010	1.476	1.376	1.485	1.358	1.567	1,634,316	1.4587	-5.81%
1998-01-07	0	1.720	1.710	1.740	1.710	1.790	1,192,000	2,080,120	1.7451	1.567	1.558	1.585	1.558	1.631	1,308,331	1.5899	-4.44%
1998-01-06	0	1.800	1.790	1.800	1.750	1.850	828,000	1,493,560	1.8038	1.640	1.631	1.640	1.594	1.686	908,807	1.6434	-4.26%
1998-01-05	0	1.880	1.870	1.900	1.870	1.900	433,000	814,480	1.8810	1.713	1.704	1.731	1.704	1.731	475,258	1.7138	-2.08%
1998-01-02	0	1.920	1.920	1.940	1.880	1.960	241,000	456,880	1.8958	1.749	1.749	1.768	1.713	1.786	264,520	1.7272	0.00%
1997-12-31	0	1.920	1.920	1.930	1.920	1.960	358,000	695,740	1.9434	1.749	1.749	1.758	1.749	1.786	392,938	1.7706	-1.54%
1997-12-30	0	1.950	1.940	1.950	1.890	1.950	288,000	555,810	1.9299	1.777	1.768	1.777	1.722	1.777	316,107	1.7583	3.72%
1997-12-29	0	1.880	1.850	1.920	1.880	1.930	500,000	950,020	1.9000	1.713	1.686	1.749	1.713	1.758	548,796	1.7311	-0.53%
1997-12-24	0	1.890	1.880	1.890	1.870	1.900	540,000	1,017,450	1.8842	1.722	1.713	1.722	1.704	1.731	592,700	1.7166	-2.07%
1997-12-23	0	1.930	1.900	1.930	1.890	1.950	1,480,000	2,856,450	1.9300	1.758	1.731	1.758	1.722	1.777	1,624,438	1.7584	-0.52%
1997-12-22	0	1.940	1.930	1.940	1.930	2.025	658,000	1,296,130	1.9698	1.768	1.758	1.768	1.758	1.845	722,216	1.7947	-5.37%
1997-12-19	0	2.050	2.025	2.050	2.000	2.050	481,814	975,079	2.0238	1.868	1.845	1.868	1.822	1.868	528,836	1.8438	0.00%
1997-12-18	0	2.050	2.050	2.100	2.025	2.175	749,000	1,572,225	2.0991	1.868	1.868	1.913	1.845	1.982	822,097	1.9125	0.00%
1997-12-17	0	2.050	2.050	2.075	2.025	2.100	1,039,000	2,138,175	2.0579	1.868	1.868	1.891	1.845	1.913	1,140,399	1.8749	1.23%
1997-12-16	0	2.025	2.000	2.025	2.000	2.075	550,000	1,120,575	2.0374	1.845	1.822	1.845	1.822	1.891	603,676	1.8563	-4.71%
1997-12-15	0	2.125	2.075	2.125	2.050	2.150	1,003,000	2,086,375	2.0801	1.936	1.891	1.936	1.868	1.959	1,100,886	1.8952	-1.16%
1997-12-12	0	2.150	2.125	2.150	1.950	2.150	1,715,000	3,551,945	2.0711	1.959	1.936	1.959	1.777	1.959	1,882,372	1.8870	4.88%
1997-12-11	0	2.050	2.025	2.075	1.990	2.075	2,936,000	5,918,420	2.0158	1.868	1.845	1.891	1.813	1.891	3,222,533	1.8366	-5.75%
1997-12-10	0	2.175	2.150	2.175	2.150	2.275	1,322,038	2,944,604	2.2273	1.982	1.959	1.982	1.959	2.073	1,451,060	2.0293	-5.43%
1997-12-09	0	2.300	2.300	2.325	2.225	2.300	1,817,200	4,093,613	2.2527	2.095	2.095	2.118	2.027	2.095	1,994,546	2.0524	2.22%
1997-12-08	0	2.250	2.250	2.275	2.250	2.350	2,907,000	6,681,525	2.2984	2.050	2.050	2.073	2.050	2.141	3,190,703	2.0941	-1.10%
1997-12-05	0	2.275	2.275	2.300	2.250	2.400	4,455,000	10,348,125	2.3228	2.073	2.073	2.095	2.050	2.187	4,889,777	2.1163	-3.19%
1997-12-04	0	2.350	2.325	2.350	2.275	2.475	16,291,567	38,690,621	2.3749	2.141	2.118	2.141	2.073	2.255	17,881,509	2.1637	-2.08%
1997-12-03	0	2.400	2.375	2.400	1.990	2.400	18,999,000	42,556,005	2.2399	2.187	2.164	2.187	1.813	2.187	20,853,168	2.0407	23.08%
1997-12-02	0	1.950	1.940	1.980	1.880	2.050	4,718,000	9,303,345	1.9719	1.777	1.768	1.804	1.713	1.868	5,178,443	1.7966	5.41%
1997-12-01	0	1.850	1.850	1.860	1.800	1.850	729,260	1,333,025	1.8279	1.686	1.686	1.695	1.640	1.686	800,431	1.6654	3.35%
1997-11-28	0	1.790	1.810	1.820	1.770	1.810	517,000	922,540	1.7844	1.631	1.649	1.658	1.613	1.649	567,456	1.6257	0.00%
1997-11-27	0	1.790	1.790	1.810	1.780	1.820	510,000	919,350	1.8026	1.631	1.631	1.649	1.622	1.658	559,772	1.6424	-1.65%
1997-11-26	0	1.820	1.820	1.830	1.820	1.840	185,000	337,750	1.8257	1.658	1.658	1.667	1.658	1.676	203,055	1.6633	0.00%
1997-11-25	0	1.820	1.820	1.840	1.800	1.870	936,000	1,717,210	1.8346	1.658	1.658	1.676	1.640	1.704	1,027,347	1.6715	-2.67%
1997-11-24	0	1.870	1.870	1.880	1.860	1.890	1,048,317	1,959,741	1.8694	1.704	1.704	1.713	1.695	1.722	1,150,625	1.7032	0.54%
1997-11-21	0	1.860	1.860	1.870	1.840	1.900	736,000	1,377,280	1.8713	1.695	1.695	1.704	1.676	1.731	807,828	1.7049	-0.53%
1997-11-20	0	1.870	1.850	1.870	1.840	1.870	268,000	493,510	1.8415	1.704	1.686	1.704	1.676	1.704	294,155	1.6777	1.63%
1997-11-19	0	1.840	1.830	1.850	1.800	1.840	490,000	892,210	1.8208	1.676	1.667	1.686	1.640	1.676	537,821	1.6589	-2.13%
1997-11-18	0	1.880	1.850	1.880	1.880	1.950	408,000	784,740	1.9234	1.713	1.686	1.713	1.713	1.777	447,818	1.7524	-2.59%
1997-11-17	0	1.930	1.930	1.950	1.920	2.000	943,000	1,822,300	1.9324	1.758	1.758	1.777	1.749	1.822	1,035,030	1.7606	2.66%
1997-11-14	0	1.880	1.860	1.890	1.800	1.920	949,000	1,786,180	1.8822	1.713	1.695	1.722	1.640	1.749	1,041,616	1.7148	2.73%
1997-11-13	0	1.830	1.820	1.850	1.770	1.830	921,539	1,659,806	1.8011	1.667	1.658	1.686	1.613	1.667	1,011,475	1.6410	1.10%
1997-11-12	0	1.810	1.810	1.820	1.790	1.890	1,134,000	2,069,610	1.8251	1.649	1.649	1.658	1.631	1.722	1,244,670	1.6628	-4.23%
1997-11-11	0	1.890	1.880	1.890	1.860	1.930	1,823,000	3,458,490	1.8971	1.722	1.713	1.722	1.695	1.758	2,000,912	1.7285	1.61%
1997-11-10	0	1.860	1.860	1.870	1.800	1.950	2,107,600	3,978,880	1.8879	1.695	1.695	1.704	1.640	1.777	2,313,287	1.7200	-7.00%
1997-11-07	0	2.000	2.000	2.025	1.960	2.025	1,717,000	3,412,990	1.9878	1.822	1.822	1.845	1.786	1.845	1,884,567	1.8110	-3.61%
1997-11-06	0	2.075	2.050	2.075	2.025	2.200	1,280,000	2,678,900	2.0929	1.891	1.868	1.891	1.845	2.004	1,404,919	1.9068	-3.49%
1997-11-05	0	2.150	2.150	2.175	2.125	2.200	1,318,000	2,864,000	2.1730	1.959	1.959	1.982	1.936	2.004	1,446,627	1.9798	-1.15%
1997-11-04	0	2.175	2.150	2.175	2.100	2.400	7,513,000	17,363,775	2.3112	1.982	1.959	1.982	1.913	2.187	8,246,216	2.1057	1.16%
1997-11-03	0	2.150	2.150	2.175	2.075	2.200	5,482,000	11,795,825	2.1517	1.959	1.959	1.982	1.891	2.004	6,017,004	1.9604	8.04%
1997-10-31	0	1.990	1.980	1.990	1.900	2.025	4,045,000	7,997,810	1.9772	1.813	1.804	1.813	1.731	1.845	4,439,763	1.8014	0.51%
1997-10-30	0	1.980	1.970	2.000	1.970	2.000	1,922,000	3,823,800	1.9895	1.804	1.795	1.822	1.795	1.822	2,109,574	1.8126	-3.41%
1997-10-29	0	2.050	2.000	2.050	1.980	2.175	5,290,000	10,962,950	2.0724	1.868	1.822	1.868	1.804	1.982	5,806,267	1.8881	9.04%
1997-10-28	0	1.880	1.860	1.880	1.780	1.910	2,999,000	5,597,670	1.8665	1.713	1.695	1.713	1.622	1.740	3,291,681	1.7006	-9.40%
1997-10-27	0	2.075	2.050	2.075	2.050	2.300	2,724,528	5,879,180	2.1579	1.891	1.868	1.891	1.868	2.095	2,990,423	1.9660	-9.78%
1997-10-24	0	2.300	2.300	2.325	2.000	2.400	4,344,000	9,730,900	2.2401	2.095	2.095	2.118	1.822	2.187	4,767,944	2.0409	13.58%
1997-10-23	0	2.025	2.000	2.025	1.880	2.225	4,504,200	9,022,935	2.0032	1.845	1.822	1.845	1.713	2.027	4,943,778	1.8251	-8.99%
1997-10-22	0	2.225	2.200	2.400	2.200	2.900	2,857,000	7,290,375	2.5518	2.027	2.004	2.187	2.004	2.642	3,135,823	2.3249	-20.54%
1997-10-21	0	2.800	2.800	2.825	2.800	3.100	1,944,682	5,583,976	2.8714	2.551	2.551	2.574	2.551	2.824	2,134,469	2.6161	-5.08%
1997-10-20	0	2.950	2.900	2.975	2.950	3.075	1,484,000	4,448,450	2.9976	2.688	2.642	2.710	2.688	2.802	1,628,828	2.7311	-4.84%
1997-10-17	0	3.100	3.100	3.125	3.000	3.250	1,908,543	5,924,525	3.1042	2.824	2.824	2.847	2.733	2.961	2,094,803	2.8282	-0.80%
1997-10-16	0	3.125	3.100	3.150	3.000	3.250	1,027,040	3,201,714	3.1174	2.847	2.824	2.870	2.733	2.961	1,127,272	2.8402	-2.34%
1997-10-15	0	3.200	3.000	3.200	2.850	3.275	2,694,000	8,166,650	3.0314	2.915	2.733	2.915	2.597	2.984	2,956,915	2.7619	-3.03%
1997-10-14	0	3.300	3.300	3.325	3.300	3.625	839,520	2,875,390	3.4250	3.007	3.007	3.029	3.007	3.303	921,451	3.1205	-1.49%
1997-10-13	0	3.350	3.325	3.375	3.300	3.550	1,243,707	4,229,168	3.4005	3.052	3.029	3.075	3.007	3.234	1,365,084	3.0981	-6.94%
1997-10-09	0	3.600	3.575	3.600	3.500	3.700	1,124,000	4,036,925	3.5916	3.280	3.257	3.280	3.189	3.371	1,233,694	3.2722	-4.64%
1997-10-08	0	3.775	3.750	3.775	3.725	3.775	548,446	2,059,081	3.7544	3.439	3.417	3.439	3.394	3.439	601,970	3.4206	0.67%
1997-10-07	0	3.750	3.725	3.750	3.750	3.800	1,008,992	3,789,646	3.7559	3.417	3.394	3.417	3.417	3.462	1,107,462	3.4219	-0.66%
1997-10-06	0	3.775	3.750	3.775	3.750	3.950	1,238,716	4,790,496	3.8673	3.439	3.417	3.439	3.417	3.599	1,359,606	3.5234	-3.21%
1997-10-03	0	3.900	3.900	3.925	3.800	4.000	654,000	2,532,300	3.8720	3.553	3.553	3.576	3.462	3.644	717,826	3.5277	0.65%
1997-09-30	0	3.875	3.875	3.900	3.825	3.900	426,369	1,653,134	3.8772	3.530	3.530	3.553	3.485	3.553	467,980	3.5325	-0.64%
1997-09-29	0	3.900	3.875	3.900	3.875	4.025	1,012,000	3,968,450	3.9214	3.553	3.530	3.553	3.530	3.667	1,110,764	3.5727	0.00%
1997-09-26	0	3.900	3.850	3.900	3.875	4.050	1,426,000	5,577,325	3.9112	3.553	3.508	3.553	3.530	3.690	1,565,168	3.5634	-2.50%
1997-09-25	0	4.000	3.950	4.000	3.775	4.000	1,752,600	6,760,560	3.8574	3.644	3.599	3.644	3.439	3.644	1,923,641	3.5145	5.26%
1997-09-24	0	3.800	3.750	3.800	3.800	3.950	1,054,000	4,080,875	3.8718	3.462	3.417	3.462	3.462	3.599	1,156,863	3.5275	-3.18%
1997-09-23	0	3.925	3.900	3.950	3.875	4.000	1,301,393	5,103,858	3.9218	3.576	3.553	3.599	3.530	3.644	1,428,400	3.5731	-0.63%
1997-09-22	0	3.950	3.925	3.950	3.925	4.025	1,463,268	5,791,943	3.9582	3.599	3.576	3.599	3.576	3.667	1,606,073	3.6063	-1.25%
1997-09-19	0	4.000	4.000	4.025	4.000	4.100	2,081,353	8,395,943	4.0339	3.644	3.644	3.667	3.644	3.735	2,284,478	3.6752	0.00%
1997-09-18	0	4.000	3.975	4.000	3.950	4.175	1,762,414	7,039,678	3.9943	3.644	3.622	3.644	3.599	3.804	1,934,413	3.6392	-1.84%
1997-09-16	0	4.075	4.050	4.075	4.050	4.100	1,243,339	5,058,364	4.0684	3.713	3.690	3.713	3.690	3.735	1,364,680	3.7066	-0.61%
1997-09-15	0	4.100	4.100	4.125	4.100	4.200	1,620,288	6,725,702	4.1509	3.735	3.735	3.758	3.735	3.827	1,778,417	3.7818	0.00%
1997-09-12	0	4.100	4.100	4.125	4.050	4.200	2,290,000	9,420,375	4.1137	3.735	3.735	3.758	3.690	3.827	2,513,488	3.7479	0.00%
1997-09-11	0	4.100	4.075	4.100	4.075	4.150	2,150,000	8,825,350	4.1048	3.735	3.713	3.735	3.713	3.781	2,359,825	3.7398	-2.96%
1997-09-10	0	4.225	4.175	4.200	4.175	4.350	2,973,256	12,691,075	4.2684	3.849	3.804	3.827	3.804	3.963	3,263,425	3.8889	-1.17%
1997-09-09	0	4.275	4.225	4.300	4.125	4.325	3,092,000	13,006,375	4.2065	3.895	3.849	3.918	3.758	3.940	3,393,757	3.8324	4.27%
1997-09-08	0	4.100	4.050	4.075	4.050	4.225	1,728,859	7,145,257	4.1329	3.735	3.690	3.713	3.690	3.849	1,897,583	3.7655	1.86%
1997-09-05	0	4.025	4.000	4.025	3.900	4.050	2,194,585	8,802,613	4.0111	3.667	3.644	3.667	3.553	3.690	2,408,761	3.6544	0.00%
1997-09-04	0	4.025	4.025	4.050	3.975	4.250	3,639,000	14,772,450	4.0595	3.667	3.667	3.690	3.622	3.872	3,994,141	3.6985	-5.29%
1997-09-03	0	4.250	4.250	4.275	4.200	4.500	3,617,927	15,584,159	4.3075	3.872	3.872	3.895	3.827	4.100	3,971,011	3.9245	6.25%
1997-09-02	0	4.000	4.000	4.150	3.700	4.400	3,467,100	13,915,250	4.0135	3.644	3.644	3.781	3.371	4.009	3,805,464	3.6566	-5.88%
1997-09-01	0	4.250	4.200	4.250	4.275	4.550	2,743,897	12,198,432	4.4457	3.872	3.827	3.872	3.895	4.145	3,011,682	4.0504	-2.86%
1997-08-29	0	4.375	4.350	4.500	4.200	4.525	5,979,240	26,536,045	4.4380	3.986	3.963	4.100	3.827	4.123	6,562,772	4.0434	-3.85%
1997-08-28	0	4.550	4.525	4.550	4.525	4.700	6,174,000	28,307,550	4.5850	4.145	4.123	4.145	4.123	4.282	6,776,539	4.1773	-1.22%
1997-08-27	0	4.650	4.625	4.650	4.625	4.750	4,182,000	19,524,900	4.6688	4.196	4.174	4.196	4.174	4.287	4,633,982	4.2134	-0.53%
1997-08-26	0	4.675	4.675	4.700	4.650	4.800	3,814,800	17,976,550	4.7123	4.219	4.219	4.242	4.196	4.332	4,227,096	4.2527	0.54%
1997-08-25	0	4.650	4.650	4.675	4.650	4.800	4,614,834	21,817,334	4.7277	4.196	4.196	4.219	4.196	4.332	5,113,596	4.2665	-2.62%
1997-08-22	0	4.775	4.750	4.775	4.650	4.850	4,165,000	19,858,625	4.7680	4.309	4.287	4.309	4.196	4.377	4,615,145	4.3029	-1.04%
1997-08-21	0	4.825	4.800	4.825	4.775	5.250	11,732,334	58,636,408	4.9978	4.354	4.332	4.354	4.309	4.738	13,000,341	4.5104	-3.02%
1997-08-20	0	4.975	4.950	4.975	4.575	5.200	21,054,917	105,016,099	4.9877	4.490	4.467	4.490	4.129	4.693	23,330,490	4.5012	8.74%
1997-08-19	0	4.575	4.575	4.600	4.500	4.675	7,758,649	35,454,243	4.5696	4.129	4.129	4.151	4.061	4.219	8,597,188	4.1239	-5.18%
1997-08-15	0	4.825	4.800	4.825	4.750	5.300	16,871,228	84,253,213	4.9939	4.354	4.332	4.354	4.287	4.783	18,694,636	4.5068	-6.31%
1997-08-14	0	5.150	5.150	5.200	4.800	5.250	22,428,332	111,470,525	4.9701	4.648	4.648	4.693	4.332	4.738	24,852,341	4.4853	8.42%
1997-08-13	0	4.750	4.725	4.750	4.600	4.900	5,105,952	24,180,628	4.7358	4.287	4.264	4.287	4.151	4.422	5,657,793	4.2739	1.60%
1997-08-12	0	4.675	4.675	4.700	4.625	4.775	3,602,706	16,921,670	4.6969	4.219	4.219	4.242	4.174	4.309	3,992,079	4.2388	1.08%
1997-08-11	0	4.625	4.625	4.650	4.550	4.700	3,202,000	14,798,025	4.6215	4.174	4.174	4.196	4.106	4.242	3,548,066	4.1707	-0.54%
1997-08-08	0	4.650	4.625	4.650	4.600	4.725	3,796,404	17,635,177	4.6452	4.196	4.174	4.196	4.151	4.264	4,206,712	4.1922	-1.06%
1997-08-07	0	4.700	4.675	4.700	4.700	4.900	3,137,937	15,080,512	4.8059	4.242	4.219	4.242	4.242	4.422	3,477,079	4.3371	-2.59%
1997-08-06	0	4.825	4.800	4.825	4.750	4.825	4,739,000	22,672,250	4.7842	4.354	4.332	4.354	4.287	4.354	5,251,182	4.3176	1.05%
1997-08-05	0	4.775	4.775	4.800	4.725	4.825	5,091,719	24,193,381	4.7515	4.309	4.309	4.332	4.264	4.354	5,642,022	4.2881	2.14%
1997-08-04	0	4.675	4.675	4.700	4.650	4.800	2,424,082	11,447,198	4.7223	4.219	4.219	4.242	4.196	4.332	2,686,072	4.2617	0.00%
1997-08-01	0	4.675	4.675	4.700	4.675	4.750	4,432,503	20,847,564	4.7033	4.219	4.219	4.242	4.219	4.287	4,911,559	4.2446	0.54%
1997-07-31	0	4.650	4.625	4.650	4.625	4.700	2,824,591	13,166,360	4.6613	4.196	4.174	4.196	4.174	4.242	3,129,867	4.2067	0.54%
1997-07-30	0	4.625	4.625	4.650	4.575	4.775	4,150,142	19,413,178	4.6777	4.174	4.174	4.196	4.129	4.309	4,598,681	4.2215	-1.60%
1997-07-29	0	4.700	4.675	4.700	4.575	4.850	7,487,254	35,300,032	4.7147	4.242	4.219	4.242	4.129	4.377	8,296,461	4.2548	2.73%
1997-07-28	0	4.575	4.550	4.575	4.425	4.575	4,285,440	19,431,298	4.5343	4.129	4.106	4.129	3.993	4.129	4,748,602	4.0920	2.23%
1997-07-25	0	4.475	4.450	4.500	4.400	4.550	4,074,255	18,227,218	4.4738	4.039	4.016	4.061	3.971	4.106	4,514,592	4.0374	-1.10%
1997-07-24	0	4.525	4.500	4.525	4.500	4.650	1,924,587	8,755,452	4.5493	4.084	4.061	4.084	4.061	4.196	2,132,592	4.1055	-0.55%
1997-07-23	0	4.550	4.550	4.600	4.550	4.675	1,822,525	8,354,923	4.5843	4.106	4.106	4.151	4.106	4.219	2,019,500	4.1371	-0.55%
1997-07-22	0	4.575	4.550	4.575	4.525	4.650	1,983,347	9,076,122	4.5762	4.129	4.106	4.129	4.084	4.196	2,197,703	4.1298	0.55%
1997-07-21	0	4.550	4.525	4.550	4.550	4.725	4,038,715	18,698,741	4.6299	4.106	4.084	4.106	4.106	4.264	4,475,211	4.1783	-2.15%
1997-07-18	0	4.650	4.650	4.675	4.525	4.825	2,596,174	12,104,192	4.6623	4.196	4.196	4.219	4.084	4.354	2,876,763	4.2076	1.64%
1997-07-17	0	4.575	4.575	4.600	4.550	4.700	2,729,177	12,638,245	4.6308	4.129	4.129	4.151	4.106	4.242	3,024,141	4.1791	-2.14%
1997-07-16	0	4.675	4.625	4.675	4.500	4.725	7,261,722	33,552,559	4.6205	4.219	4.174	4.219	4.061	4.264	8,046,554	4.1698	-0.53%
1997-07-15	0	4.700	4.675	4.700	4.675	4.925	4,431,464	21,210,474	4.7863	4.242	4.219	4.242	4.219	4.445	4,910,408	4.3195	-3.59%
1997-07-14	0	4.875	4.850	4.875	4.850	5.100	12,560,966	61,981,441	4.9344	4.400	4.377	4.400	4.377	4.603	13,918,530	4.4532	1.56%
1997-07-11	0	4.800	4.775	4.800	4.475	4.850	7,455,523	34,243,207	4.5930	4.332	4.309	4.332	4.039	4.377	8,261,301	4.1450	9.71%
1997-07-10	0	4.375	4.375	4.400	4.000	4.375	3,532,261	15,046,655	4.2598	3.948	3.948	3.971	3.610	3.948	3,914,021	3.8443	4.79%
1997-07-09	0	4.175	4.150	4.175	4.175	4.500	4,607,360	19,909,662	4.3213	3.768	3.745	3.768	3.768	4.061	5,105,314	3.8998	-6.18%
1997-07-08	0	4.450	4.425	4.450	4.450	4.650	2,650,000	11,983,675	4.5221	4.016	3.993	4.016	4.016	4.196	2,936,407	4.0811	-3.78%
1997-07-07	0	4.625	4.575	4.600	4.450	4.675	4,102,161	18,816,101	4.5869	4.174	4.129	4.151	4.016	4.219	4,545,514	4.1395	2.78%
1997-07-04	0	4.500	4.475	4.500	4.450	4.600	5,902,592	26,517,039	4.4924	4.061	4.039	4.061	4.016	4.151	6,540,532	4.0543	-0.55%
1997-07-03	0	4.525	4.525	4.550	4.500	4.900	6,907,288	32,220,149	4.6647	4.084	4.084	4.106	4.061	4.422	7,653,814	4.2097	-5.73%
1997-06-27	0	4.800	4.800	4.825	4.625	5.000	7,874,727	37,718,176	4.7898	4.332	4.332	4.354	4.174	4.512	8,725,812	4.3226	-0.52%
1997-06-26	0	4.825	4.825	4.850	4.800	5.150	8,666,676	43,009,100	4.9626	4.354	4.354	4.377	4.332	4.648	9,603,353	4.4786	-5.39%
1997-06-25	0	5.100	5.100	5.150	4.975	5.300	9,901,409	50,230,984	5.0731	4.603	4.603	4.648	4.490	4.783	10,971,533	4.5783	2.00%
1997-06-24	0	5.000	5.000	5.050	4.950	5.300	10,499,163	53,193,095	5.0664	4.512	4.512	4.557	4.467	4.783	11,633,891	4.5723	-3.85%
1997-06-23	0	5.200	5.150	5.200	4.900	5.500	22,843,307	118,046,829	5.1677	4.693	4.648	4.693	4.422	4.964	25,312,165	4.6636	-2.80%
1997-06-20	0	5.350	5.350	5.400	5.300	5.800	42,278,066	235,639,787	5.5736	4.828	4.828	4.873	4.783	5.234	46,847,394	5.0299	1.90%
1997-06-19	0	5.250	5.200	5.250	4.550	5.500	57,782,217	296,924,014	5.1387	4.738	4.693	4.738	4.106	4.964	64,027,202	4.6375	16.67%
1997-06-18	0	4.500	4.500	4.525	4.400	4.500	11,738,986	52,417,298	4.4652	4.061	4.061	4.084	3.971	4.061	13,007,712	4.0297	0.56%
1997-06-17	0	4.475	4.450	4.475	4.300	4.575	31,500,701	141,062,030	4.4781	4.039	4.016	4.039	3.881	4.129	34,905,233	4.0413	5.92%
1997-06-16	0	4.225	4.200	4.225	4.100	4.300	10,217,186	42,762,678	4.1854	3.813	3.790	3.813	3.700	3.881	11,321,439	3.7771	4.32%
1997-06-13	0	4.050	4.025	4.050	3.750	4.125	5,735,307	22,428,598	3.9106	3.655	3.632	3.655	3.384	3.723	6,355,167	3.5292	8.00%
1997-06-12	0	3.750	3.700	3.750	3.700	4.200	7,048,179	28,084,282	3.9846	3.384	3.339	3.384	3.339	3.790	7,809,932	3.5960	-10.71%
1997-06-11	0	4.200	4.175	4.200	4.100	4.300	11,184,616	47,311,354	4.2300	3.790	3.768	3.790	3.700	3.881	12,393,427	3.8175	-2.89%
1997-06-10	0	4.325	4.325	4.350	4.200	5.000	64,713,777	269,929,299	4.1711	3.903	3.903	3.926	3.790	4.512	71,707,911	3.7643	-4.42%
1997-06-06	1	4.525	4.500	4.525	4.200	4.875	28,479,476	130,381,453	4.5781	4.084	4.061	4.084	3.790	4.400	31,557,480	4.1316	9.04%
1997-06-05	0	4.150	4.125	4.150	3.900	4.225	11,493,801	47,092,148	4.0972	3.745	3.723	3.745	3.520	3.813	12,736,028	3.6976	5.06%
1997-06-04	0	3.950	3.925	3.975	3.800	3.975	5,801,880	22,804,031	3.9305	3.565	3.542	3.587	3.429	3.587	6,428,935	3.5471	6.04%
1997-06-03	0	3.725	3.725	3.800	3.700	4.000	6,306,603	24,313,272	3.8552	3.362	3.362	3.429	3.339	3.610	6,988,208	3.4792	-7.45%
1997-06-02	0	4.025	3.975	4.025	3.925	4.200	6,920,603	27,936,723	4.0367	3.632	3.587	3.632	3.542	3.790	7,668,568	3.6430	-1.83%
1997-05-30	0	4.100	4.075	4.100	4.000	4.200	15,048,929	61,271,105	4.0715	3.700	3.678	3.700	3.610	3.790	16,675,387	3.6743	1.86%
1997-05-29	0	4.025	4.000	4.025	3.825	4.175	15,999,234	63,301,644	3.9565	3.632	3.610	3.632	3.452	3.768	17,728,399	3.5706	-1.83%
1997-05-28	0	4.100	4.075	4.100	3.525	4.125	34,660,298	136,488,506	3.9379	3.700	3.678	3.700	3.181	3.723	38,406,313	3.5538	14.69%
1997-05-27	0	3.575	3.550	3.575	3.525	3.600	3,077,320	10,998,807	3.5742	3.226	3.204	3.226	3.181	3.249	3,409,911	3.2255	-1.38%
1997-05-26	0	3.625	3.600	3.625	3.550	3.650	2,880,598	10,385,057	3.6052	3.271	3.249	3.271	3.204	3.294	3,191,927	3.2535	1.40%
1997-05-23	0	3.575	3.550	3.575	3.525	3.650	1,302,917	4,636,549	3.5586	3.226	3.204	3.226	3.181	3.294	1,443,734	3.2115	1.42%
1997-05-22	0	3.525	3.500	3.525	3.475	3.625	1,975,331	7,003,686	3.5456	3.181	3.159	3.181	3.136	3.271	2,188,821	3.1998	2.17%
1997-05-21	0	3.450	3.450	3.475	3.450	3.675	2,025,814	7,212,549	3.5603	3.113	3.113	3.136	3.113	3.317	2,244,760	3.2131	-4.83%
1997-05-20	0	3.625	3.600	3.625	3.600	3.750	4,243,814	15,562,905	3.6672	3.271	3.249	3.271	3.249	3.384	4,702,477	3.3095	0.00%
1997-05-19	0	3.625	3.625	3.650	3.500	3.700	3,782,007	13,765,253	3.6397	3.271	3.271	3.294	3.159	3.339	4,190,759	3.2847	3.57%
1997-05-16	0	3.500	3.475	3.500	3.475	3.700	5,607,946	20,101,208	3.5844	3.159	3.136	3.159	3.136	3.339	6,214,041	3.2348	-3.45%
1997-05-15	0	3.625	3.600	3.650	3.575	3.875	15,624,797	58,387,947	3.7369	3.271	3.249	3.294	3.226	3.497	17,313,493	3.3724	0.69%
1997-05-14	0	3.600	3.625	3.650	3.175	3.650	8,071,631	27,677,681	3.4290	3.249	3.271	3.294	2.865	3.294	8,943,997	3.0946	10.77%
1997-05-13	0	3.250	3.225	3.250	3.175	3.275	2,676,516	8,602,479	3.2141	2.933	2.910	2.933	2.865	2.956	2,965,788	2.9006	2.36%
1997-05-12	0	3.175	3.175	3.200	3.175	3.225	1,508,432	4,814,905	3.1920	2.865	2.865	2.888	2.865	2.910	1,671,460	2.8807	-0.78%
1997-05-09	0	3.200	3.175	3.200	3.150	3.250	2,618,091	8,367,946	3.1962	2.888	2.865	2.888	2.843	2.933	2,901,049	2.8845	0.79%
1997-05-08	0	3.175	3.175	3.200	3.050	3.300	3,435,506	10,939,668	3.1843	2.865	2.865	2.888	2.753	2.978	3,806,809	2.8737	1.60%
1997-05-07	0	3.125	3.125	3.150	3.100	3.200	1,068,786	3,328,449	3.1142	2.820	2.820	2.843	2.798	2.888	1,184,298	2.8105	-1.57%
1997-05-06	0	3.175	3.150	3.175	3.150	3.250	2,042,571	6,516,971	3.1906	2.865	2.843	2.865	2.843	2.933	2,263,328	2.8794	-0.78%
1997-05-05	0	3.200	3.175	3.200	3.200	3.300	2,301,000	7,453,525	3.2393	2.888	2.865	2.888	2.888	2.978	2,549,687	2.9233	0.00%
1997-05-02	0	3.200	3.200	3.225	3.200	3.250	3,599,969	11,515,065	3.1987	2.888	2.888	2.910	2.888	2.933	3,989,046	2.8867	0.00%
1997-05-01	0	3.200	3.175	3.200	3.150	3.200	812,865	2,582,396	3.1769	2.888	2.865	2.888	2.843	2.888	900,718	2.8670	1.59%
1997-04-30	0	3.150	3.125	3.175	3.150	3.225	1,843,360	5,868,414	3.1835	2.843	2.820	2.865	2.843	2.910	2,042,587	2.8730	1.61%
1997-04-29	0	3.100	3.075	3.100	3.025	3.200	1,799,209	5,522,700	3.0695	2.798	2.775	2.798	2.730	2.888	1,993,664	2.7701	3.33%
1997-04-28	0	3.000	3.000	3.025	2.900	3.025	1,503,000	4,518,500	3.0063	2.707	2.707	2.730	2.617	2.730	1,665,441	2.7131	4.35%
1997-04-25	0	2.875	2.875	2.900	2.800	2.900	1,864,000	5,307,525	2.8474	2.595	2.595	2.617	2.527	2.617	2,065,457	2.5697	0.88%
1997-04-24	0	2.850	2.825	2.875	2.850	3.000	2,934,000	8,467,775	2.8861	2.572	2.549	2.595	2.572	2.707	3,251,101	2.6046	-3.39%
1997-04-23	0	2.950	2.950	2.975	2.950	3.025	1,927,027	5,754,381	2.9861	2.662	2.662	2.685	2.662	2.730	2,135,296	2.6949	-3.28%
1997-04-22	0	3.050	3.025	3.050	2.975	3.050	991,000	2,996,250	3.0235	2.753	2.730	2.753	2.685	2.753	1,098,105	2.7286	0.00%
1997-04-21	0	3.050	3.050	3.075	3.050	3.100	221,722	681,005	3.0714	2.753	2.753	2.775	2.753	2.798	245,685	2.7719	0.00%
1997-04-18	0	3.050	3.050	3.075	3.050	3.075	664,325	2,030,937	3.0571	2.753	2.753	2.775	2.753	2.775	736,124	2.7590	-0.81%
1997-04-17	0	3.075	3.075	3.100	3.075	3.100	500,600	1,541,795	3.0799	2.775	2.775	2.798	2.775	2.798	554,704	2.7795	0.00%
1997-04-16	0	3.075	3.050	3.100	3.025	3.100	699,000	2,146,925	3.0714	2.775	2.753	2.798	2.730	2.798	774,547	2.7718	1.65%
1997-04-15	0	3.025	3.025	3.050	3.025	3.075	1,192,520	3,630,384	3.0443	2.730	2.730	2.753	2.730	2.775	1,321,405	2.7474	-2.42%
1997-04-14	0	3.100	3.050	3.100	3.050	3.100	202,165	622,662	3.0800	2.798	2.753	2.798	2.753	2.798	224,015	2.7796	-0.80%
1997-04-11	0	3.125	3.125	3.175	3.100	3.150	310,936	976,995	3.1421	2.820	2.820	2.865	2.798	2.843	344,541	2.8356	0.81%
1997-04-10	0	3.100	3.100	3.150	3.100	3.200	271,934	849,893	3.1254	2.798	2.798	2.843	2.798	2.888	301,324	2.8205	-1.59%
1997-04-09	0	3.150	3.125	3.150	3.150	3.200	160,000	507,625	3.1727	2.843	2.820	2.843	2.843	2.888	177,292	2.8632	0.00%
1997-04-08	0	3.150	3.150	3.175	3.125	3.150	229,695	723,196	3.1485	2.843	2.843	2.865	2.820	2.843	254,520	2.8414	0.80%
1997-04-07	0	3.125	3.125	3.150	3.125	3.200	252,000	796,475	3.1606	2.820	2.820	2.843	2.820	2.888	279,236	2.8523	0.00%
1997-04-04	0	3.125	3.100	3.125	3.075	3.125	404,174	1,256,436	3.1087	2.820	2.798	2.820	2.775	2.820	447,856	2.8054	0.00%
1997-04-03	0	3.125	3.075	3.125	3.050	3.150	883,200	2,751,335	3.1152	2.820	2.775	2.820	2.753	2.843	978,654	2.8113	0.00%
1997-04-02	0	3.125	3.100	3.125	3.125	3.200	464,000	1,461,900	3.1506	2.820	2.798	2.820	2.820	2.888	514,148	2.8433	-3.85%
1997-04-01	0	3.250	3.150	3.250	3.000	3.250	622,000	1,933,175	3.1080	2.933	2.843	2.933	2.707	2.933	689,225	2.8049	0.00%
1997-03-27	0	3.250	3.225	3.250	3.225	3.275	376,000	1,219,650	3.2438	2.933	2.910	2.933	2.910	2.956	416,637	2.9274	-0.76%
1997-03-26	0	3.275	3.275	3.300	3.275	3.325	636,728	2,093,682	3.2882	2.956	2.956	2.978	2.956	3.001	705,544	2.9675	0.00%
1997-03-25	0	3.275	3.250	3.300	3.225	3.275	638,666	2,084,837	3.2644	2.956	2.933	2.978	2.910	2.956	707,692	2.9460	3.15%
1997-03-24	0	3.175	3.175	3.200	3.050	3.225	1,135,318	3,591,550	3.1635	2.865	2.865	2.888	2.753	2.910	1,258,021	2.8549	4.10%
1997-03-21	0	3.050	3.025	3.050	3.000	3.075	1,326,000	4,026,450	3.0365	2.753	2.730	2.753	2.707	2.775	1,469,311	2.7404	-0.81%
1997-03-20	0	3.075	3.075	3.100	3.075	3.200	422,543	1,326,179	3.1386	2.775	2.775	2.798	2.775	2.888	468,211	2.8324	-3.91%
1997-03-19	0	3.200	3.175	3.200	3.150	3.200	723,764	2,309,503	3.1910	2.888	2.865	2.888	2.843	2.888	801,987	2.8797	-0.78%
1997-03-18	0	3.225	3.225	3.250	3.225	3.275	873,629	2,842,806	3.2540	2.910	2.910	2.933	2.910	2.956	968,049	2.9366	-0.77%
1997-03-17	0	3.250	3.250	3.275	3.250	3.300	1,380,454	4,521,685	3.2755	2.933	2.933	2.956	2.933	2.978	1,529,651	2.9560	0.78%
1997-03-14	0	3.225	3.200	3.225	3.150	3.275	1,235,880	3,973,234	3.2149	2.910	2.888	2.910	2.843	2.956	1,369,451	2.9013	-1.53%
1997-03-13	0	3.275	3.275	3.300	3.150	3.300	2,102,833	6,820,984	3.2437	2.956	2.956	2.978	2.843	2.978	2,330,103	2.9273	1.87%
1997-03-12	0	3.275	3.275	3.325	3.275	3.450	3,570,360	12,046,752	3.3741	2.901	2.901	2.946	2.901	3.056	4,030,071	2.9892	-4.38%
1997-03-11	0	3.425	3.400	3.425	3.400	3.475	1,766,000	6,055,025	3.4287	3.034	3.012	3.034	3.012	3.079	1,993,386	3.0376	-1.44%
1997-03-10	0	3.475	3.475	3.500	3.450	3.525	1,053,000	3,651,350	3.4676	3.079	3.079	3.101	3.056	3.123	1,188,582	3.0720	0.72%
1997-03-07	0	3.450	3.425	3.450	3.425	3.550	698,000	2,419,125	3.4658	3.056	3.034	3.056	3.034	3.145	787,873	3.0705	-1.43%
1997-03-06	0	3.500	3.450	3.500	3.500	3.550	1,685,155	5,911,219	3.5078	3.101	3.056	3.101	3.101	3.145	1,902,131	3.1077	2.19%
1997-03-05	0	3.425	3.425	3.450	3.400	3.500	1,337,000	4,633,175	3.4654	3.034	3.034	3.056	3.012	3.101	1,509,149	3.0701	-2.14%
1997-03-04	0	3.500	3.475	3.500	3.450	3.500	1,422,747	4,957,211	3.4843	3.101	3.079	3.101	3.056	3.101	1,605,936	3.0868	-0.71%
1997-03-03	0	3.525	3.525	3.550	3.500	3.600	1,699,483	6,030,130	3.5482	3.123	3.123	3.145	3.101	3.189	1,918,304	3.1435	-1.40%
1997-02-28	0	3.575	3.550	3.575	3.500	3.750	2,260,211	8,094,346	3.5812	3.167	3.145	3.167	3.101	3.322	2,551,230	3.1727	-3.38%
1997-02-27	0	3.700	3.675	3.700	3.650	3.725	2,707,043	9,980,957	3.6870	3.278	3.256	3.278	3.234	3.300	3,055,595	3.2665	0.68%
1997-02-26	0	3.675	3.675	3.700	3.650	3.725	4,139,000	15,300,225	3.6966	3.256	3.256	3.278	3.234	3.300	4,671,927	3.2749	0.00%
1997-02-25	0	3.675	3.675	3.700	3.650	3.775	2,178,669	8,063,108	3.7009	3.256	3.256	3.278	3.234	3.344	2,459,189	3.2788	-1.34%
1997-02-24	0	3.725	3.700	3.725	3.600	3.725	1,536,542	5,617,649	3.6560	3.300	3.278	3.300	3.189	3.300	1,734,383	3.2390	4.20%
1997-02-21	0	3.575	3.575	3.600	3.550	3.600	715,314	2,555,462	3.5725	3.167	3.167	3.189	3.145	3.189	807,416	3.1650	0.70%
1997-02-20	0	3.550	3.550	3.575	3.450	3.600	1,474,000	5,225,375	3.5450	3.145	3.145	3.167	3.056	3.189	1,663,789	3.1406	1.43%
1997-02-19	0	3.500	3.500	3.525	3.400	3.550	847,000	2,949,175	3.4819	3.101	3.101	3.123	3.012	3.145	956,058	3.0847	2.94%
1997-02-18	0	3.400	3.375	3.400	3.375	3.500	871,174	2,991,358	3.4337	3.012	2.990	3.012	2.990	3.101	983,344	3.0420	-2.86%
1997-02-17	0	3.500	3.475	3.500	3.400	3.550	589,205	2,073,350	3.5189	3.101	3.079	3.101	3.012	3.145	665,070	3.1175	2.19%
1997-02-14	0	3.425	3.400	3.425	3.300	3.500	1,251,000	4,254,275	3.4007	3.034	3.012	3.034	2.924	3.101	1,412,076	3.0128	-2.14%
1997-02-13	0	3.500	3.500	3.525	3.475	3.575	795,360	2,809,592	3.5325	3.101	3.101	3.123	3.079	3.167	897,769	3.1295	-1.41%
1997-02-12	0	3.550	3.550	3.575	3.550	3.600	398,653	1,425,914	3.5768	3.145	3.145	3.167	3.145	3.189	449,983	3.1688	-2.07%
1997-02-11	0	3.625	3.600	3.625	3.600	3.625	877,603	3,169,698	3.6118	3.211	3.189	3.211	3.189	3.211	990,601	3.1998	0.69%
1997-02-10	0	3.600	3.550	3.600	3.600	3.700	876,995	3,194,274	3.6423	3.189	3.145	3.189	3.189	3.278	989,915	3.2268	0.00%
1997-02-05	0	3.600	3.600	3.650	3.575	3.625	1,638,789	5,912,691	3.6080	3.189	3.189	3.234	3.167	3.211	1,849,795	3.1964	0.70%
1997-02-04	0	3.575	3.550	3.600	3.500	3.575	854,600	3,015,435	3.5285	3.167	3.145	3.189	3.101	3.167	964,636	3.1260	1.42%
1997-02-03	0	3.525	3.525	3.575	3.525	3.600	630,747	2,248,290	3.5645	3.123	3.123	3.167	3.123	3.189	711,960	3.1579	-1.40%
1997-01-31	0	3.575	3.550	3.575	3.550	3.600	1,482,167	5,305,193	3.5793	3.167	3.145	3.167	3.145	3.189	1,673,007	3.1711	0.70%
1997-01-30	0	3.550	3.550	3.575	3.525	3.600	764,760	2,723,759	3.5616	3.145	3.145	3.167	3.123	3.189	863,229	3.1553	0.71%
1997-01-29	0	3.525	3.525	3.550	3.450	3.600	1,763,602	6,196,339	3.5135	3.123	3.123	3.145	3.056	3.189	1,990,679	3.1127	-0.70%
1997-01-28	0	3.550	3.550	3.575	3.550	3.650	1,340,797	4,837,058	3.6076	3.145	3.145	3.167	3.145	3.234	1,513,435	3.1961	-1.39%
1997-01-27	0	3.600	3.600	3.625	3.575	3.675	1,730,360	6,261,467	3.6186	3.189	3.189	3.211	3.167	3.256	1,953,157	3.2058	-1.37%
1997-01-24	0	3.650	3.625	3.650	3.600	3.675	1,731,100	6,284,500	3.6304	3.234	3.211	3.234	3.189	3.256	1,953,992	3.2162	0.69%
1997-01-23	0	3.625	3.625	3.650	3.625	3.700	1,591,699	5,811,272	3.6510	3.211	3.211	3.234	3.211	3.278	1,796,642	3.2345	-0.68%
1997-01-22	0	3.650	3.625	3.650	3.625	3.750	2,443,162	8,978,967	3.6751	3.234	3.211	3.234	3.211	3.322	2,757,737	3.2559	-0.68%
1997-01-21	0	3.675	3.675	3.700	3.650	3.750	2,092,164	7,728,132	3.6938	3.256	3.256	3.278	3.234	3.322	2,361,546	3.2725	-1.34%
1997-01-20	0	3.725	3.700	3.750	3.650	3.800	11,412,280	41,835,171	3.6658	3.300	3.278	3.322	3.234	3.367	12,881,697	3.2476	2.76%
1997-01-17	0	3.625	3.625	3.650	3.600	3.800	5,364,603	19,899,408	3.7094	3.211	3.211	3.234	3.189	3.367	6,055,336	3.2863	-1.36%
1997-01-16	0	3.675	3.675	3.700	3.675	3.800	2,711,998	10,187,467	3.7564	3.256	3.256	3.278	3.256	3.367	3,061,188	3.3279	-2.65%
1997-01-15	0	3.775	3.750	3.800	3.725	3.800	7,073,882	26,748,219	3.7813	3.344	3.322	3.367	3.300	3.367	7,984,697	3.3499	2.72%
1997-01-14	0	3.675	3.650	3.675	3.600	3.750	8,777,443	32,427,487	3.6944	3.256	3.234	3.256	3.189	3.322	9,907,605	3.2730	2.08%
1997-01-13	0	3.600	3.575	3.600	3.450	3.600	4,266,056	15,050,693	3.5280	3.189	3.167	3.189	3.056	3.189	4,815,343	3.1256	5.88%
1997-01-10	0	3.400	3.400	3.425	3.350	3.450	1,090,174	3,711,475	3.4045	3.012	3.012	3.034	2.968	3.056	1,230,542	3.0161	3.03%
1997-01-09	0	3.300	3.300	3.350	3.275	3.350	919,151	3,038,042	3.3053	2.924	2.924	2.968	2.901	2.968	1,037,499	2.9282	-1.49%
1997-01-08	0	3.350	3.350	3.375	3.350	3.400	1,225,469	4,132,377	3.3721	2.968	2.968	2.990	2.968	3.012	1,383,257	2.9874	-0.74%
1997-01-07	0	3.375	3.375	3.400	3.375	3.400	1,087,186	3,677,159	3.3823	2.990	2.990	3.012	2.990	3.012	1,227,169	2.9965	0.00%
1997-01-06	0	3.375	3.375	3.400	3.375	3.450	1,301,999	4,417,647	3.3930	2.990	2.990	3.012	2.990	3.056	1,469,641	3.0059	0.00%
1997-01-03	0	3.375	3.350	3.375	3.350	3.400	1,218,808	4,103,429	3.3668	2.990	2.968	2.990	2.968	3.012	1,375,739	2.9827	0.00%
1997-01-02	0	3.375	3.375	3.400	3.350	3.400	1,877,000	6,352,050	3.3842	2.990	2.990	3.012	2.968	3.012	2,118,678	2.9981	-2.88%
1996-12-31	0	3.475	3.450	3.500	3.425	3.475	508,906	1,756,685	3.4519	3.079	3.056	3.101	3.034	3.079	574,431	3.0581	-0.71%
1996-12-30	0	3.500	3.475	3.500	3.400	3.525	1,442,803	4,989,725	3.4584	3.101	3.079	3.101	3.012	3.123	1,628,575	3.0639	1.45%
1996-12-27	0	3.450	3.425	3.450	3.400	3.450	1,303,600	4,453,705	3.4165	3.056	3.034	3.056	3.012	3.056	1,471,448	3.0267	2.99%
1996-12-24	0	3.350	3.350	3.400	3.350	3.400	1,098,283	3,692,588	3.3621	2.968	2.968	3.012	2.968	3.012	1,239,695	2.9786	-1.47%
1996-12-23	0	3.400	3.400	3.425	3.350	3.450	782,000	2,654,950	3.3951	3.012	3.012	3.034	2.968	3.056	882,688	3.0078	3.03%
1996-12-20	0	3.300	3.300	3.350	3.300	3.350	869,753	2,898,960	3.3331	2.924	2.924	2.968	2.924	2.968	981,740	2.9529	1.54%
1996-12-19	0	3.250	3.250	3.300	3.250	3.300	325,232	1,064,403	3.2727	2.879	2.879	2.924	2.879	2.924	367,108	2.8994	-1.52%
1996-12-18	0	3.300	3.275	3.300	3.250	3.325	576,629	1,896,708	3.2893	2.924	2.901	2.924	2.879	2.946	650,874	2.9141	1.54%
1996-12-17	0	3.250	3.225	3.250	3.200	3.250	832,718	2,686,683	3.2264	2.879	2.857	2.879	2.835	2.879	939,937	2.8584	0.78%
1996-12-16	0	3.225	3.225	3.250	3.225	3.275	1,177,814	3,824,996	3.2475	2.857	2.857	2.879	2.857	2.901	1,329,466	2.8771	-1.53%
1996-12-13	0	3.275	3.250	3.275	3.200	3.350	562,000	1,825,125	3.2476	2.901	2.879	2.901	2.835	2.968	634,362	2.8771	0.00%
1996-12-12	0	3.275	3.275	3.300	3.125	3.325	823,060	2,707,969	3.2901	2.901	2.901	2.924	2.769	2.946	929,035	2.9148	-0.76%
1996-12-11	0	3.300	3.300	3.325	3.300	3.425	1,789,000	6,003,425	3.3557	2.924	2.924	2.946	2.924	3.034	2,019,347	2.9730	-0.75%
1996-12-10	0	3.325	3.300	3.325	3.300	3.350	1,534,107	5,108,692	3.3301	2.946	2.924	2.946	2.924	2.968	1,731,635	2.9502	0.76%
1996-12-09	0	3.300	3.275	3.300	3.200	3.350	942,000	3,095,075	3.2856	2.924	2.901	2.924	2.835	2.968	1,063,290	2.9108	-1.49%
1996-12-06	0	3.350	3.325	3.350	3.150	3.450	3,273,602	10,943,701	3.3430	2.968	2.946	2.968	2.791	3.056	3,695,103	2.9617	-2.19%
1996-12-05	0	3.425	3.425	3.450	3.425	3.475	784,500	2,705,700	3.4489	3.034	3.034	3.056	3.034	3.079	885,510	3.0555	-1.44%
1996-12-04	0	3.475	3.475	3.500	3.450	3.500	989,931	3,432,842	3.4678	3.079	3.079	3.101	3.056	3.101	1,117,392	3.0722	0.00%
1996-12-03	0	3.475	3.475	3.500	3.450	3.475	1,511,191	5,229,217	3.4603	3.079	3.079	3.101	3.056	3.079	1,705,768	3.0656	0.00%
1996-12-02	0	3.475	3.475	3.500	3.450	3.575	724,076	2,522,769	3.4841	3.079	3.079	3.101	3.056	3.167	817,306	3.0867	0.00%
1996-11-29	0	3.475	3.475	3.500	3.475	3.500	1,696,652	5,910,412	3.4836	3.079	3.079	3.101	3.079	3.101	1,915,109	3.0862	0.00%
1996-11-28	0	3.475	3.475	3.500	3.400	3.575	1,275,833	4,461,944	3.4973	3.079	3.079	3.101	3.012	3.167	1,440,106	3.0983	-2.80%
1996-11-27	0	3.575	3.575	3.600	3.525	3.575	1,695,813	6,018,348	3.5489	3.167	3.167	3.189	3.123	3.167	1,914,162	3.1441	1.42%
1996-11-26	0	3.525	3.525	3.550	3.525	3.600	2,030,721	7,171,874	3.5317	3.123	3.123	3.145	3.123	3.189	2,292,192	3.1288	-1.40%
1996-11-25	0	3.575	3.550	3.575	3.550	3.625	2,536,758	9,071,015	3.5758	3.167	3.145	3.167	3.145	3.211	2,863,385	3.1679	0.70%
1996-11-22	0	3.550	3.525	3.550	3.500	3.600	3,478,545	12,312,293	3.5395	3.145	3.123	3.145	3.101	3.189	3,926,434	3.1357	1.43%
1996-11-21	0	3.500	3.500	3.525	3.425	3.550	4,415,821	15,435,352	3.4955	3.101	3.101	3.123	3.034	3.145	4,984,391	3.0967	2.19%
1996-11-20	0	3.425	3.400	3.425	3.400	3.450	2,564,279	8,754,118	3.4139	3.034	3.012	3.034	3.012	3.056	2,894,449	3.0245	0.00%
1996-11-19	0	3.425	3.400	3.425	3.375	3.450	3,058,037	10,461,064	3.4208	3.034	3.012	3.034	2.990	3.056	3,451,782	3.0306	2.24%
1996-11-18	0	3.350	3.350	3.375	3.325	3.375	1,407,513	4,725,361	3.3572	2.968	2.968	2.990	2.946	2.990	1,588,741	2.9743	0.75%
1996-11-15	0	3.325	3.325	3.350	3.325	3.400	1,287,925	4,319,001	3.3535	2.946	2.946	2.968	2.946	3.012	1,453,755	2.9709	-2.21%
1996-11-14	0	3.400	3.400	3.425	3.400	3.450	2,354,604	8,042,649	3.4157	3.012	3.012	3.034	3.012	3.056	2,657,777	3.0261	0.00%
1996-11-13	0	3.400	3.400	3.425	3.375	3.425	3,424,870	11,616,791	3.3919	3.012	3.012	3.034	2.990	3.034	3,865,848	3.0050	1.49%
1996-11-12	0	3.350	3.350	3.375	3.325	3.400	1,429,482	4,798,675	3.3569	2.968	2.968	2.990	2.946	3.012	1,613,539	2.9740	1.52%
1996-11-11	0	3.300	3.275	3.325	3.275	3.325	737,860	2,435,109	3.3002	2.924	2.901	2.946	2.901	2.946	832,865	2.9238	1.54%
1996-11-08	0	3.250	3.250	3.300	3.250	3.375	1,702,000	5,607,575	3.2947	2.879	2.879	2.924	2.879	2.990	1,921,145	2.9189	-2.26%
1996-11-07	0	3.325	3.325	3.350	3.300	3.475	3,670,060	12,385,968	3.3749	2.946	2.946	2.968	2.924	3.079	4,142,608	2.9899	-2.21%
1996-11-06	0	3.400	3.375	3.400	3.275	3.400	2,266,927	7,521,193	3.3178	3.012	2.990	3.012	2.901	3.012	2,558,811	2.9393	3.03%
1996-11-05	0	3.300	3.275	3.300	3.275	3.300	1,169,000	3,849,525	3.2930	2.924	2.901	2.924	2.901	2.924	1,319,518	2.9174	0.76%
1996-11-04	0	3.275	3.275	3.300	3.275	3.325	1,018,491	3,363,526	3.3025	2.901	2.901	2.924	2.901	2.946	1,149,629	2.9257	-1.50%
1996-11-01	0	3.325	3.325	3.350	3.300	3.350	544,176	1,812,418	3.3306	2.946	2.946	2.968	2.924	2.968	614,243	2.9507	0.00%
1996-10-31	0	3.325	3.325	3.350	3.300	3.400	883,519	2,933,894	3.3207	2.946	2.946	2.968	2.924	3.012	997,279	2.9419	-0.75%
1996-10-30	0	3.350	3.325	3.350	3.300	3.375	1,586,480	5,289,361	3.3340	2.968	2.946	2.968	2.924	2.990	1,790,751	2.9537	0.75%
1996-10-29	0	3.325	3.300	3.325	3.300	3.325	1,514,438	5,021,223	3.3156	2.946	2.924	2.946	2.924	2.946	1,709,433	2.9374	0.76%
1996-10-28	0	3.300	3.275	3.300	3.250	3.375	1,377,759	4,534,999	3.2916	2.924	2.901	2.924	2.879	2.990	1,555,156	2.9161	-2.22%
1996-10-25	0	3.375	3.350	3.375	3.350	3.425	2,001,630	6,760,296	3.3774	2.990	2.968	2.990	2.968	3.034	2,259,355	2.9921	-2.17%
1996-10-24	0	3.450	3.450	3.475	3.400	3.475	7,127,122	24,413,520	3.4254	3.056	3.056	3.079	3.012	3.079	8,044,792	3.0347	1.47%
1996-10-23	0	3.400	3.375	3.400	3.225	3.425	7,655,539	25,703,695	3.3575	3.012	2.990	3.012	2.857	3.034	8,641,247	2.9745	4.62%
1996-10-22	0	3.250	3.250	3.275	3.225	3.275	2,618,880	8,523,049	3.2545	2.879	2.879	2.901	2.857	2.901	2,956,080	2.8832	0.00%
1996-10-18	0	3.250	3.225	3.250	3.225	3.275	2,893,170	9,391,791	3.2462	2.879	2.857	2.879	2.857	2.901	3,265,687	2.8759	0.78%
1996-10-17	0	3.225	3.200	3.225	3.175	3.225	3,054,026	9,790,483	3.2058	2.857	2.835	2.857	2.813	2.857	3,447,255	2.8401	1.57%
1996-10-16	0	3.175	3.150	3.175	3.150	3.250	3,320,527	10,627,832	3.2006	2.813	2.791	2.813	2.791	2.879	3,748,070	2.8355	0.79%
1996-10-15	0	3.150	3.150	3.175	3.150	3.250	2,845,248	9,104,141	3.1998	2.791	2.791	2.813	2.791	2.879	3,211,595	2.8348	-2.33%
1996-10-14	0	3.225	3.200	3.225	3.175	3.250	2,820,164	9,051,622	3.2096	2.857	2.835	2.857	2.813	2.879	3,183,281	2.8435	1.57%
1996-10-11	0	3.175	3.175	3.200	3.150	3.200	1,491,439	4,737,504	3.1765	2.813	2.813	2.835	2.791	2.835	1,683,473	2.8141	-0.78%
1996-10-10	0	3.200	3.175	3.200	3.100	3.250	7,069,734	22,565,068	3.1918	2.835	2.813	2.835	2.746	2.879	7,980,015	2.8277	3.23%
1996-10-09	0	3.100	3.075	3.100	3.075	3.125	3,176,897	9,844,540	3.0988	2.746	2.724	2.746	2.724	2.769	3,585,946	2.7453	0.00%
1996-10-08	0	3.100	3.075	3.100	3.075	3.150	2,604,476	8,077,541	3.1014	2.746	2.724	2.746	2.724	2.791	2,939,822	2.7476	0.00%
1996-10-07	0	3.100	3.075	3.100	3.025	3.100	2,988,040	9,160,555	3.0657	2.746	2.724	2.746	2.680	2.746	3,372,773	2.7160	1.64%
1996-10-04	0	3.050	3.025	3.050	3.025	3.075	929,605	2,835,010	3.0497	2.702	2.680	2.702	2.680	2.724	1,049,299	2.7018	0.00%
1996-10-03	0	3.050	3.050	3.075	3.050	3.075	1,397,520	4,266,021	3.0526	2.702	2.702	2.724	2.702	2.724	1,577,461	2.7044	-0.81%
1996-10-02	0	3.075	3.050	3.075	3.050	3.125	660,157	2,030,788	3.0762	2.724	2.702	2.724	2.702	2.769	745,157	2.7253	-0.81%
1996-10-01	0	3.100	3.100	3.125	3.075	3.125	2,474,537	7,638,606	3.0869	2.746	2.746	2.769	2.724	2.769	2,793,152	2.7348	0.81%
1996-09-30	0	3.075	3.075	3.100	3.050	3.075	1,738,360	5,327,219	3.0645	2.724	2.724	2.746	2.702	2.724	1,962,187	2.7149	0.82%
1996-09-27	0	3.050	3.025	3.050	3.025	3.050	759,726	2,311,674	3.0428	2.702	2.680	2.702	2.680	2.702	857,546	2.6957	0.83%
1996-09-26	0	3.025	3.025	3.050	3.025	3.075	663,814	2,019,406	3.0421	2.680	2.680	2.702	2.680	2.724	749,285	2.6951	-1.63%
1996-09-25	0	3.075	3.050	3.075	3.050	3.100	782,909	2,405,107	3.0720	2.724	2.702	2.724	2.702	2.746	883,714	2.7216	0.82%
1996-09-24	0	3.050	3.025	3.050	3.025	3.050	810,951	2,472,908	3.0494	2.702	2.680	2.702	2.680	2.702	915,367	2.7015	0.00%
1996-09-23	0	3.050	3.025	3.050	3.025	3.125	1,258,275	3,862,482	3.0697	2.702	2.680	2.702	2.680	2.769	1,420,287	2.7195	-2.40%
1996-09-20	0	3.125	3.100	3.125	3.075	3.125	1,592,022	4,945,693	3.1065	2.769	2.746	2.769	2.724	2.769	1,797,007	2.7522	1.63%
1996-09-19	0	3.075	3.050	3.075	3.050	3.100	651,052	2,004,853	3.0794	2.724	2.702	2.724	2.702	2.746	734,880	2.7281	0.00%
1996-09-18	0	3.075	3.075	3.100	3.075	3.100	923,831	2,860,846	3.0967	2.724	2.724	2.746	2.724	2.746	1,042,781	2.7435	-1.60%
1996-09-17	0	3.125	3.100	3.125	3.100	3.150	1,725,973	5,393,838	3.1251	2.769	2.746	2.769	2.746	2.791	1,948,205	2.7686	0.81%
1996-09-16	0	3.100	3.100	3.125	3.100	3.200	3,885,064	12,150,029	3.1274	2.746	2.746	2.769	2.746	2.835	4,385,295	2.7706	0.00%
1996-09-13	0	3.100	3.100	3.125	3.000	3.100	3,261,009	9,863,253	3.0246	2.746	2.746	2.769	2.658	2.746	3,680,888	2.6796	2.48%
1996-09-12	0	3.025	3.000	3.025	3.000	3.025	1,242,338	3,750,112	3.0186	2.680	2.658	2.680	2.658	2.680	1,402,298	2.6743	-0.82%
1996-09-11	0	3.050	3.025	3.050	3.025	3.100	966,212	2,961,803	3.0654	2.702	2.680	2.702	2.680	2.746	1,090,619	2.7157	-0.81%
1996-09-10	0	3.075	3.075	3.100	3.075	3.100	1,312,600	4,053,520	3.0882	2.724	2.724	2.746	2.724	2.746	1,481,607	2.7359	0.00%
1996-09-09	0	3.075	3.075	3.100	3.075	3.100	1,290,360	3,982,437	3.0863	2.724	2.724	2.746	2.724	2.746	1,456,504	2.7342	0.82%
1996-09-06	0	3.050	3.050	3.075	3.050	3.075	514,480	1,571,451	3.0544	2.702	2.702	2.724	2.702	2.724	580,723	2.7060	-1.61%
1996-09-05	0	3.100	3.075	3.100	3.075	3.125	750,652	2,327,398	3.1005	2.746	2.724	2.746	2.724	2.769	847,304	2.7468	0.00%
1996-09-04	0	3.100	3.075	3.100	3.025	3.100	1,157,570	3,560,334	3.0757	2.746	2.724	2.746	2.680	2.746	1,306,616	2.7249	4.20%
1996-09-03	0	2.975	2.975	3.000	2.950	3.100	2,237,951	6,792,005	3.0349	2.636	2.636	2.658	2.613	2.746	2,526,104	2.6887	-4.03%
1996-09-02	0	3.100	3.100	3.125	3.075	3.125	1,164,814	3,614,622	3.1032	2.746	2.746	2.769	2.724	2.769	1,314,793	2.7492	-0.80%
1996-08-30	0	3.125	3.125	3.150	3.125	3.150	1,022,000	3,209,650	3.1406	2.769	2.769	2.791	2.769	2.791	1,153,590	2.7823	-2.34%
1996-08-29	0	3.200	3.175	3.200	3.175	3.225	2,299,200	7,364,160	3.2029	2.835	2.813	2.835	2.813	2.857	2,595,239	2.8376	0.00%
1996-08-28	0	3.200	3.175	3.200	3.150	3.200	1,312,257	4,157,415	3.1681	2.835	2.813	2.835	2.791	2.835	1,481,220	2.8068	1.59%
1996-08-27	0	3.150	3.150	3.175	3.150	3.175	1,318,186	4,156,333	3.1531	2.791	2.791	2.813	2.791	2.813	1,487,912	2.7934	-0.79%
1996-08-23	0	3.175	3.150	3.200	3.125	3.175	1,287,935	4,053,061	3.1469	2.813	2.791	2.835	2.769	2.813	1,453,766	2.7880	1.60%
1996-08-22	0	3.125	3.125	3.150	3.100	3.150	1,760,635	5,504,290	3.1263	2.769	2.769	2.791	2.746	2.791	1,987,330	2.7697	1.30%
1996-08-21	0	3.125	3.125	3.150	3.125	3.200	3,574,177	11,275,044	3.1546	2.733	2.733	2.755	2.733	2.799	4,086,689	2.7590	-0.79%
1996-08-20	0	3.150	3.150	3.175	3.100	3.175	827,096	2,598,013	3.1411	2.755	2.755	2.777	2.711	2.777	945,696	2.7472	0.00%
1996-08-19	0	3.150	3.150	3.175	3.150	3.200	950,230	3,016,696	3.1747	2.755	2.755	2.777	2.755	2.799	1,086,486	2.7766	-0.79%
1996-08-16	0	3.175	3.175	3.200	3.150	3.200	1,823,008	5,785,130	3.1734	2.777	2.777	2.799	2.755	2.799	2,084,414	2.7754	0.00%
1996-08-15	0	3.175	3.125	3.175	3.125	3.250	2,083,000	6,634,625	3.1851	2.777	2.733	2.777	2.733	2.842	2,381,687	2.7857	-2.31%
1996-08-14	0	3.250	3.200	3.250	3.075	3.250	3,836,242	12,123,410	3.1602	2.842	2.799	2.842	2.689	2.842	4,386,332	2.7639	5.69%
1996-08-13	0	3.075	3.075	3.100	3.075	3.150	4,945,549	15,388,368	3.1116	2.689	2.689	2.711	2.689	2.755	5,654,706	2.7213	0.82%
1996-08-12	0	3.050	3.025	3.075	3.050	3.125	4,954,983	15,262,175	3.0802	2.667	2.646	2.689	2.667	2.733	5,665,493	2.6939	-2.40%
1996-08-09	0	3.125	3.100	3.125	3.125	3.350	5,977,722	18,999,665	3.1784	2.733	2.711	2.733	2.733	2.930	6,834,885	2.7798	-5.30%
1996-08-08	0	3.300	3.275	3.300	3.250	3.375	5,641,943	18,695,366	3.3136	2.886	2.864	2.886	2.842	2.952	6,450,958	2.8981	-0.75%
1996-08-07	0	3.325	3.300	3.325	3.275	3.400	7,897,876	26,395,933	3.3422	2.908	2.886	2.908	2.864	2.974	9,030,376	2.9230	-2.21%
1996-08-06	0	3.400	3.375	3.400	3.175	3.400	13,349,081	43,806,615	3.2816	2.974	2.952	2.974	2.777	2.974	15,263,245	2.8701	7.09%
1996-08-05	0	3.175	3.175	3.200	3.125	3.250	5,153,738	16,445,629	3.1910	2.777	2.777	2.799	2.733	2.842	5,892,748	2.7908	1.60%
1996-08-02	0	3.125	3.100	3.125	3.100	3.150	2,525,980	7,889,419	3.1233	2.733	2.711	2.733	2.711	2.755	2,888,188	2.7316	0.81%
1996-08-01	0	3.100	3.100	3.125	3.100	3.150	3,998,415	12,450,940	3.1140	2.711	2.711	2.733	2.711	2.755	4,571,759	2.7234	1.64%
1996-07-31	0	3.050	3.025	3.050	3.000	3.050	1,543,059	4,672,419	3.0280	2.667	2.646	2.667	2.624	2.667	1,764,323	2.6483	1.67%
1996-07-30	0	3.000	2.975	3.000	2.950	3.025	2,082,826	6,223,968	2.9882	2.624	2.602	2.624	2.580	2.646	2,381,489	2.6135	0.84%
1996-07-29	0	2.975	2.950	2.975	2.950	3.075	2,180,361	6,555,411	3.0066	2.602	2.580	2.602	2.580	2.689	2,493,009	2.6295	-2.46%
1996-07-26	0	3.050	3.025	3.050	3.050	3.125	2,227,393	6,822,785	3.0631	2.667	2.646	2.667	2.667	2.733	2,546,785	2.6790	-0.81%
1996-07-25	0	3.075	3.075	3.100	3.050	3.150	4,201,448	13,032,368	3.1019	2.689	2.689	2.711	2.667	2.755	4,803,906	2.7129	0.82%
1996-07-24	0	3.050	3.050	3.075	3.025	3.125	4,372,663	13,532,113	3.0947	2.667	2.667	2.689	2.646	2.733	4,999,672	2.7066	0.83%
1996-07-23	0	3.025	3.025	3.050	3.025	3.050	1,582,682	4,810,928	3.0397	2.646	2.646	2.667	2.646	2.667	1,809,627	2.6585	-0.82%
1996-07-22	0	3.050	3.050	3.075	2.925	3.100	6,696,788	20,414,902	3.0485	2.667	2.667	2.689	2.558	2.711	7,657,060	2.6662	4.27%
1996-07-19	0	2.925	2.925	2.950	2.925	2.925	1,940,834	5,676,660	2.9249	2.558	2.558	2.580	2.558	2.558	2,219,136	2.5580	2.63%
1996-07-18	0	2.850	2.850	2.875	2.850	2.950	2,121,080	6,178,747	2.9130	2.493	2.493	2.514	2.493	2.580	2,425,228	2.5477	-1.72%
1996-07-17	0	2.900	2.900	2.925	2.900	2.925	2,416,160	7,059,635	2.9218	2.536	2.536	2.558	2.536	2.558	2,762,620	2.5554	0.00%
1996-07-16	0	2.900	2.900	2.925	2.825	2.900	1,904,409	5,448,140	2.8608	2.536	2.536	2.558	2.471	2.536	2,177,488	2.5020	0.87%
1996-07-15	0	2.875	2.850	2.875	2.875	2.925	1,580,333	4,579,866	2.8980	2.514	2.493	2.514	2.514	2.558	1,806,942	2.5346	-0.86%
1996-07-12	0	2.900	2.875	2.900	2.850	2.900	994,040	2,857,168	2.8743	2.536	2.514	2.536	2.493	2.536	1,136,578	2.5138	0.00%
1996-07-11	0	2.900	2.875	2.900	2.875	2.900	1,293,855	3,747,808	2.8966	2.536	2.514	2.536	2.514	2.536	1,479,385	2.5334	0.00%
1996-07-10	0	2.900	2.900	2.925	2.875	2.950	3,685,861	10,819,536	2.9354	2.536	2.536	2.558	2.514	2.580	4,214,387	2.5673	0.00%
1996-07-09	0	2.900	2.875	2.900	2.800	2.925	4,595,704	13,221,926	2.8770	2.536	2.514	2.536	2.449	2.558	5,254,695	2.5162	3.57%
1996-07-08	0	2.800	2.800	2.825	2.800	2.925	11,748,087	33,783,171	2.8756	2.449	2.449	2.471	2.449	2.558	13,432,680	2.5150	-5.08%
1996-07-05	0	2.950	2.925	2.950	2.825	2.975	13,036,085	38,185,528	2.9292	2.580	2.558	2.580	2.471	2.602	14,905,367	2.5619	5.36%
1996-07-04	0	2.800	2.800	2.825	2.725	2.825	2,932,872	8,166,777	2.7846	2.449	2.449	2.471	2.383	2.471	3,353,425	2.4354	3.70%
1996-07-03	0	2.700	2.700	2.725	2.700	2.725	1,133,000	3,065,775	2.7059	2.361	2.361	2.383	2.361	2.383	1,295,464	2.3665	-0.92%
1996-07-02	0	2.725	2.700	2.725	2.725	2.750	567,000	1,545,575	2.7259	2.383	2.361	2.383	2.383	2.405	648,304	2.3840	-0.91%
1996-07-01	0	2.750	2.725	2.750	2.725	2.775	617,083	1,697,033	2.7501	2.405	2.383	2.405	2.383	2.427	705,568	2.4052	0.00%
1996-06-28	0	2.750	2.750	2.775	2.750	2.775	989,665	2,742,950	2.7716	2.405	2.405	2.427	2.405	2.427	1,131,576	2.4240	-0.90%
1996-06-27	0	2.775	2.750	2.800	2.750	2.800	1,094,027	3,021,770	2.7621	2.427	2.405	2.449	2.405	2.449	1,250,903	2.4157	0.00%
1996-06-26	0	2.775	2.775	2.800	2.725	2.800	2,781,744	7,712,844	2.7727	2.427	2.427	2.449	2.383	2.449	3,180,626	2.4249	1.83%
1996-06-25	0	2.725	2.725	2.750	2.700	2.725	1,428,420	3,892,135	2.7248	2.383	2.383	2.405	2.361	2.383	1,633,245	2.3831	0.93%
1996-06-24	0	2.700	2.700	2.725	2.700	2.725	1,004,536	2,712,580	2.7003	2.361	2.361	2.383	2.361	2.383	1,148,579	2.3617	-0.92%
1996-06-21	0	2.725	2.700	2.725	2.675	2.725	1,206,836	3,266,470	2.7066	2.383	2.361	2.383	2.340	2.383	1,379,888	2.3672	0.00%
1996-06-19	0	2.725	2.700	2.725	2.700	2.725	1,408,619	3,833,679	2.7216	2.383	2.361	2.383	2.361	2.383	1,610,605	2.3803	0.00%
1996-06-18	0	2.725	2.700	2.725	2.700	2.725	1,227,516	3,324,979	2.7087	2.383	2.361	2.383	2.361	2.383	1,403,533	2.3690	1.87%
1996-06-14	0	2.675	2.675	2.700	2.625	2.700	995,210	2,659,974	2.6728	2.340	2.340	2.361	2.296	2.361	1,137,916	2.3376	1.90%
1996-06-13	0	2.625	2.625	2.650	2.600	2.650	686,207	1,799,728	2.6227	2.296	2.296	2.318	2.274	2.318	784,604	2.2938	-1.87%
1996-06-12	0	2.675	2.650	2.675	2.650	2.675	495,000	1,318,625	2.6639	2.340	2.318	2.340	2.318	2.340	565,980	2.3298	0.94%
1996-06-11	0	2.650	2.650	2.675	2.625	2.725	1,968,087	5,234,093	2.6595	2.318	2.318	2.340	2.296	2.383	2,250,297	2.3260	-1.85%
1996-06-10	0	2.700	2.700	2.725	2.700	2.775	2,498,103	6,839,183	2.7378	2.361	2.361	2.383	2.361	2.427	2,856,313	2.3944	0.00%
1996-06-07	0	2.700	2.700	2.725	2.675	2.750	7,070,275	19,076,798	2.6982	2.361	2.361	2.383	2.340	2.405	8,084,102	2.3598	1.89%
1996-06-06	0	2.650	2.675	2.700	2.550	2.675	3,756,877	9,807,474	2.6105	2.318	2.340	2.361	2.230	2.340	4,295,587	2.2832	3.92%
1996-06-05	0	2.550	2.550	2.575	2.525	2.550	1,658,714	4,196,089	2.5297	2.230	2.230	2.252	2.208	2.230	1,896,562	2.2125	0.99%
1996-06-04	0	2.525	2.500	2.525	2.500	2.575	1,313,000	3,309,350	2.5204	2.208	2.186	2.208	2.186	2.252	1,501,275	2.2044	-0.98%
1996-06-03	0	2.550	2.525	2.550	2.525	2.575	844,000	2,152,950	2.5509	2.230	2.208	2.230	2.208	2.252	965,024	2.2310	-1.92%
1996-05-31	0	2.600	2.575	2.600	2.575	2.600	988,525	2,563,623	2.5934	2.274	2.252	2.274	2.252	2.274	1,130,273	2.2681	0.00%
1996-05-30	0	2.600	2.575	2.600	2.525	2.600	1,458,944	3,774,348	2.5870	2.274	2.252	2.274	2.208	2.274	1,668,146	2.2626	0.97%
1996-05-29	0	2.575	2.550	2.575	2.550	2.575	600,163	1,538,883	2.5641	2.252	2.230	2.252	2.230	2.252	686,222	2.2425	0.00%
1996-05-28	0	2.575	2.575	2.600	2.575	2.575	651,242	1,676,918	2.5750	2.252	2.252	2.274	2.252	2.252	744,626	2.2520	0.00%
1996-05-27	0	2.575	2.575	2.600	2.550	2.575	405,000	1,042,800	2.5748	2.252	2.252	2.274	2.230	2.252	463,074	2.2519	-0.96%
1996-05-24	0	2.600	2.575	2.600	2.575	2.600	301,694	779,750	2.5846	2.274	2.252	2.274	2.252	2.274	344,955	2.2604	0.00%
1996-05-23	0	2.600	2.575	2.600	2.575	2.600	906,509	2,353,432	2.5961	2.274	2.252	2.274	2.252	2.274	1,036,496	2.2706	0.00%
1996-05-22	0	2.600	2.575	2.600	2.575	2.600	1,029,126	2,667,692	2.5922	2.274	2.252	2.274	2.252	2.274	1,176,695	2.2671	0.00%
1996-05-21	0	2.600	2.575	2.600	2.575	2.625	3,135,293	8,195,010	2.6138	2.274	2.252	2.274	2.252	2.296	3,584,872	2.2860	0.97%
1996-05-20	0	2.575	2.575	2.600	2.550	2.600	2,069,000	5,354,350	2.5879	2.252	2.252	2.274	2.230	2.274	2,365,680	2.2633	1.98%
1996-05-17	0	2.525	2.525	2.550	2.500	2.575	1,508,464	3,840,689	2.5461	2.208	2.208	2.230	2.186	2.252	1,724,767	2.2268	0.00%
1996-05-16	0	2.525	2.500	2.525	2.525	2.550	581,814	1,470,838	2.5280	2.208	2.186	2.208	2.208	2.230	665,242	2.2110	-1.94%
1996-05-15	0	2.575	2.550	2.575	2.525	2.575	2,021,314	5,148,104	2.5469	2.252	2.230	2.252	2.208	2.252	2,311,156	2.2275	3.00%
1996-05-14	0	2.500	2.500	2.525	2.500	2.550	1,459,150	3,682,876	2.5240	2.186	2.186	2.208	2.186	2.230	1,668,382	2.2075	-0.99%
1996-05-13	0	2.525	2.525	2.550	2.525	2.575	703,000	1,789,125	2.5450	2.208	2.208	2.230	2.208	2.252	803,805	2.2258	1.00%
1996-05-10	0	2.500	2.475	2.500	2.400	2.500	899,614	2,220,152	2.4679	2.186	2.165	2.186	2.099	2.186	1,028,612	2.1584	4.17%
1996-05-09	0	2.400	2.400	2.425	2.400	2.525	2,010,000	4,942,325	2.4589	2.099	2.099	2.121	2.099	2.208	2,298,220	2.1505	-4.00%
1996-05-08	0	2.500	2.500	2.525	2.500	2.525	1,643,000	4,107,750	2.5002	2.186	2.186	2.208	2.186	2.208	1,878,595	2.1866	-2.91%
1996-05-07	0	2.575	2.550	2.575	2.500	2.575	868,800	2,199,170	2.5313	2.252	2.230	2.252	2.186	2.252	993,380	2.2138	1.98%
1996-05-06	0	2.525	2.500	2.525	2.500	2.550	2,087,455	5,293,644	2.5359	2.208	2.186	2.208	2.186	2.230	2,386,781	2.2179	1.00%
1996-05-03	0	2.500	2.500	2.525	2.500	2.550	3,692,814	9,313,329	2.5220	2.186	2.186	2.208	2.186	2.230	4,222,337	2.2057	-1.96%
1996-05-02	0	2.550	2.550	2.575	2.550	2.600	2,987,000	7,669,525	2.5676	2.230	2.230	2.252	2.230	2.274	3,415,315	2.2456	0.00%
1996-05-01	0	2.550	2.525	2.550	2.525	2.650	3,143,000	8,143,875	2.5911	2.230	2.208	2.230	2.208	2.318	3,593,684	2.2662	-4.67%
1996-04-30	0	2.675	2.675	2.725	2.650	2.725	1,378,000	3,696,575	2.6826	2.340	2.340	2.383	2.318	2.383	1,575,595	2.3461	0.00%
1996-04-29	0	2.675	2.675	2.700	2.675	2.725	1,257,127	3,395,849	2.7013	2.340	2.340	2.361	2.340	2.383	1,437,390	2.3625	0.00%
1996-04-26	0	2.675	2.675	2.700	2.675	2.700	1,304,426	3,492,858	2.6777	2.340	2.340	2.361	2.340	2.361	1,491,471	2.3419	0.00%
1996-04-25	0	2.675	2.650	2.675	2.650	2.700	1,546,013	4,134,988	2.6746	2.340	2.318	2.340	2.318	2.361	1,767,700	2.3392	-1.83%
1996-04-24	0	2.725	2.700	2.725	2.700	2.750	4,044,341	11,021,440	2.7252	2.383	2.361	2.383	2.361	2.405	4,624,271	2.3834	0.93%
1996-04-23	0	2.700	2.700	2.725	2.675	2.800	5,814,457	15,707,332	2.7014	2.361	2.361	2.383	2.340	2.449	6,648,209	2.3626	-3.57%
1996-04-22	0	2.800	2.800	2.825	2.775	2.800	2,564,847	7,158,215	2.7909	2.449	2.449	2.471	2.427	2.449	2,932,628	2.4409	-0.88%
1996-04-19	0	2.825	2.800	2.825	2.775	2.850	2,789,321	7,843,086	2.8118	2.471	2.449	2.471	2.427	2.493	3,189,290	2.4592	0.89%
1996-04-18	0	2.800	2.800	2.825	2.725	2.825	4,459,907	12,434,128	2.7880	2.449	2.449	2.471	2.383	2.471	5,099,426	2.4383	2.79%
1996-04-17	0	2.775	2.775	2.800	2.775	2.875	5,016,401	14,132,494	2.8173	2.382	2.382	2.404	2.382	2.468	5,843,104	2.4187	-2.63%
1996-04-16	0	2.850	2.850	2.875	2.825	3.000	3,561,108	10,411,410	2.9236	2.447	2.447	2.468	2.425	2.576	4,147,979	2.5100	-2.56%
1996-04-15	0	2.925	2.900	2.925	2.825	2.925	3,440,046	9,924,469	2.8850	2.511	2.490	2.511	2.425	2.511	4,006,966	2.4768	2.63%
1996-04-12	0	2.850	2.825	2.850	2.825	2.875	3,460,478	9,812,075	2.8355	2.447	2.425	2.447	2.425	2.468	4,030,765	2.4343	0.88%
1996-04-11	0	2.825	2.800	2.825	2.800	2.850	4,499,019	12,693,830	2.8215	2.425	2.404	2.425	2.404	2.447	5,240,458	2.4223	-1.74%
1996-04-10	0	2.875	2.850	2.900	2.700	2.900	8,789,588	24,809,424	2.8226	2.468	2.447	2.490	2.318	2.490	10,238,113	2.4232	5.50%
1996-04-09	0	2.725	2.725	2.750	2.525	2.750	3,936,088	10,543,544	2.6787	2.339	2.339	2.361	2.168	2.361	4,584,756	2.2997	3.81%
1996-04-03	0	2.625	2.600	2.625	2.575	2.650	1,099,000	2,858,825	2.6013	2.254	2.232	2.254	2.211	2.275	1,280,115	2.2333	1.94%
1996-04-02	0	2.575	2.575	2.600	2.575	2.625	920,264	2,391,175	2.5984	2.211	2.211	2.232	2.211	2.254	1,071,924	2.2307	0.00%
1996-04-01	0	2.575	2.575	2.600	2.550	2.575	609,000	1,560,925	2.5631	2.211	2.211	2.232	2.189	2.211	709,363	2.2005	1.98%
1996-03-29	0	2.525	2.525	2.550	2.525	2.625	3,291,254	8,503,129	2.5836	2.168	2.168	2.189	2.168	2.254	3,833,653	2.2180	-3.81%
1996-03-28	0	2.625	2.625	2.650	2.600	2.650	1,442,600	3,791,985	2.6286	2.254	2.254	2.275	2.232	2.275	1,680,341	2.2567	-0.94%
1996-03-27	0	2.650	2.625	2.650	2.600	2.650	1,971,570	5,164,436	2.6195	2.275	2.254	2.275	2.232	2.275	2,296,485	2.2488	1.92%
1996-03-26	0	2.600	2.600	2.625	2.575	2.675	2,581,805	6,765,287	2.6204	2.232	2.232	2.254	2.211	2.297	3,007,287	2.2496	-2.80%
1996-03-25	0	2.675	2.675	2.700	2.625	2.750	3,655,187	9,855,943	2.6964	2.297	2.297	2.318	2.254	2.361	4,257,562	2.3149	0.00%
1996-03-22	0	2.675	2.675	2.700	2.650	2.725	3,386,230	9,111,318	2.6907	2.297	2.297	2.318	2.275	2.339	3,944,281	2.3100	-0.93%
1996-03-21	0	2.700	2.700	2.725	2.500	2.750	11,483,423	30,885,911	2.6896	2.318	2.318	2.339	2.146	2.361	13,375,892	2.3091	4.85%
1996-03-20	0	2.575	2.550	2.575	2.550	2.600	3,502,480	9,014,492	2.5737	2.211	2.189	2.211	2.189	2.232	4,079,689	2.2096	0.00%
1996-03-19	0	2.575	2.575	2.600	2.550	2.650	11,651,867	30,321,390	2.6023	2.211	2.211	2.232	2.189	2.275	13,572,096	2.2341	0.98%
1996-03-18	0	2.550	2.550	2.575	2.300	2.550	5,493,242	13,614,909	2.4785	2.189	2.189	2.211	1.975	2.189	6,398,529	2.1278	6.25%
1996-03-15	0	2.400	2.375	2.400	2.350	2.450	5,727,017	13,702,577	2.3926	2.060	2.039	2.060	2.018	2.103	6,670,830	2.0541	1.05%
1996-03-14	0	2.375	2.350	2.375	2.225	2.375	3,958,942	9,055,244	2.2873	2.039	2.018	2.039	1.910	2.039	4,611,376	1.9637	7.95%
1996-03-13	0	2.200	2.175	2.225	2.175	2.325	6,893,894	15,667,574	2.2727	1.889	1.867	1.910	1.867	1.996	8,030,008	1.9511	-6.38%
1996-03-12	0	2.350	2.350	2.375	2.325	2.375	8,323,848	19,654,264	2.3612	2.018	2.018	2.039	1.996	2.039	9,695,619	2.0271	4.44%
1996-03-11	0	2.250	2.250	2.275	2.050	2.275	13,987,930	30,613,298	2.1886	1.932	1.932	1.953	1.760	1.953	16,293,142	1.8789	-9.09%
1996-03-08	0	2.475	2.475	2.500	2.350	2.475	5,164,814	12,528,252	2.4257	2.125	2.125	2.146	2.018	2.125	6,015,976	2.0825	5.32%
1996-03-07	0	2.350	2.350	2.375	2.325	2.475	7,424,480	17,726,919	2.3876	2.018	2.018	2.039	1.996	2.125	8,648,035	2.0498	-5.05%
1996-03-06	0	2.475	2.475	2.500	2.475	2.600	5,932,045	15,029,182	2.5336	2.125	2.125	2.146	2.125	2.232	6,909,646	2.1751	-5.71%
1996-03-05	0	2.625	2.600	2.625	2.450	2.650	15,890,336	40,251,740	2.5331	2.254	2.232	2.254	2.103	2.275	18,509,065	2.1747	7.14%
1996-03-04	0	2.450	2.450	2.475	2.425	2.575	16,816,432	41,826,863	2.4873	2.103	2.103	2.125	2.082	2.211	19,587,781	2.1354	1.03%
1996-03-01	0	2.425	2.400	2.425	2.150	2.425	34,651,045	78,235,480	2.2578	2.082	2.060	2.082	1.846	2.082	40,361,540	1.9384	16.87%
1996-02-29	0	2.075	2.075	2.100	2.000	2.125	7,632,721	15,897,569	2.0828	1.781	1.781	1.803	1.717	1.824	8,890,594	1.7881	0.00%
1996-02-28	0	2.075	2.075	2.100	2.000	2.100	6,412,202	13,041,872	2.0339	1.781	1.781	1.803	1.717	1.803	7,468,933	1.7461	4.27%
1996-02-27	0	1.990	1.990	2.000	1.980	2.000	2,348,800	4,678,972	1.9921	1.708	1.708	1.717	1.700	1.717	2,735,882	1.7102	-0.50%
1996-02-26	0	2.000	1.990	2.000	1.970	2.025	4,407,619	8,806,517	1.9980	1.717	1.708	1.717	1.691	1.738	5,133,995	1.7153	2.56%
1996-02-23	0	1.950	1.940	1.960	1.940	1.980	3,734,102	7,327,432	1.9623	1.674	1.666	1.683	1.666	1.700	4,349,482	1.6847	0.00%
1996-02-22	0	1.950	1.940	1.950	1.940	1.980	1,239,323	2,420,137	1.9528	1.674	1.666	1.674	1.666	1.700	1,443,564	1.6765	-0.51%
1996-02-16	0	1.960	1.950	1.960	1.940	1.970	4,147,897	8,101,996	1.9533	1.683	1.674	1.683	1.666	1.691	4,831,471	1.6769	0.00%
1996-02-15	0	1.960	1.950	1.970	1.930	1.970	2,426,183	4,739,889	1.9536	1.683	1.674	1.691	1.657	1.691	2,826,018	1.6772	2.08%
1996-02-14	0	1.920	1.920	1.930	1.890	1.930	1,594,777	3,052,291	1.9139	1.648	1.648	1.657	1.623	1.657	1,857,596	1.6431	1.59%
1996-02-13	0	1.890	1.890	1.900	1.890	1.930	1,355,000	2,585,230	1.9079	1.623	1.623	1.631	1.623	1.657	1,578,304	1.6380	-1.05%
1996-02-12	0	1.910	1.910	1.920	1.900	1.950	1,440,343	2,777,865	1.9286	1.640	1.640	1.648	1.631	1.674	1,677,712	1.6557	-2.55%
1996-02-09	0	1.960	1.950	1.970	1.940	1.970	2,149,310	4,212,709	1.9600	1.683	1.674	1.691	1.666	1.691	2,503,516	1.6827	1.55%
1996-02-08	0	1.930	1.920	1.930	1.920	1.970	1,868,471	3,631,381	1.9435	1.657	1.648	1.657	1.648	1.691	2,176,395	1.6685	-2.03%
1996-02-07	0	1.970	1.960	1.970	1.950	1.980	2,435,790	4,795,063	1.9686	1.691	1.683	1.691	1.674	1.700	2,837,208	1.6901	1.03%
1996-02-06	0	1.950	1.950	1.970	1.950	2.000	2,913,938	5,736,904	1.9688	1.674	1.674	1.691	1.674	1.717	3,394,155	1.6902	-2.50%
1996-02-05	0	2.000	2.000	2.025	1.970	2.025	3,237,912	6,484,258	2.0026	1.717	1.717	1.738	1.691	1.738	3,771,520	1.7193	-1.23%
1996-02-02	0	2.025	2.025	2.050	1.970	2.050	9,076,583	18,229,483	2.0084	1.738	1.738	1.760	1.691	1.760	10,572,405	1.7243	3.32%
1996-02-01	0	1.960	1.960	1.970	1.930	1.970	4,238,740	8,268,509	1.9507	1.683	1.683	1.691	1.657	1.691	4,937,285	1.6747	1.55%
1996-01-31	0	1.930	1.930	1.940	1.920	1.990	9,196,830	17,991,621	1.9563	1.657	1.657	1.666	1.648	1.708	10,712,468	1.6795	1.05%
1996-01-30	0	1.910	1.900	1.920	1.840	1.930	7,798,930	14,638,683	1.8770	1.640	1.631	1.648	1.580	1.657	9,084,194	1.6114	3.80%
1996-01-29	0	1.840	1.830	1.840	1.780	1.840	4,282,945	7,796,327	1.8203	1.580	1.571	1.580	1.528	1.580	4,988,775	1.5628	3.37%
1996-01-26	0	1.780	1.780	1.790	1.760	1.800	1,398,648	2,482,142	1.7747	1.528	1.528	1.537	1.511	1.545	1,629,145	1.5236	-0.56%
1996-01-25	0	1.790	1.790	1.800	1.790	1.830	1,737,038	3,124,171	1.7986	1.537	1.537	1.545	1.537	1.571	2,023,302	1.5441	0.00%
1996-01-24	0	1.790	1.780	1.790	1.780	1.810	2,385,435	4,289,616	1.7983	1.537	1.528	1.537	1.528	1.554	2,778,555	1.5438	-0.56%
1996-01-23	0	1.800	1.790	1.800	1.790	1.820	2,974,414	5,370,482	1.8056	1.545	1.537	1.545	1.537	1.562	3,464,598	1.5501	0.00%
1996-01-22	0	1.800	1.800	1.830	1.800	1.860	4,343,533	7,973,860	1.8358	1.545	1.545	1.571	1.545	1.597	5,059,348	1.5761	-1.10%
1996-01-19	0	1.820	1.820	1.830	1.800	1.840	5,393,737	9,819,676	1.8206	1.562	1.562	1.571	1.545	1.580	6,282,625	1.5630	1.68%
1996-01-18	0	1.790	1.780	1.790	1.750	1.820	3,077,626	5,525,891	1.7955	1.537	1.528	1.537	1.502	1.562	3,584,819	1.5415	1.13%
1996-01-17	0	1.770	1.770	1.780	1.770	1.820	3,199,380	5,747,014	1.7963	1.520	1.520	1.528	1.520	1.562	3,726,638	1.5421	-2.21%
1996-01-16	0	1.810	1.800	1.820	1.750	1.830	4,349,002	7,794,670	1.7923	1.554	1.545	1.562	1.502	1.571	5,065,718	1.5387	2.26%
1996-01-15	0	1.770	1.770	1.780	1.720	1.800	5,293,062	9,316,205	1.7601	1.520	1.520	1.528	1.477	1.545	6,165,359	1.5111	4.12%
1996-01-12	0	1.700	1.700	1.710	1.680	1.740	3,054,704	5,228,820	1.7117	1.459	1.459	1.468	1.442	1.494	3,558,119	1.4695	-1.73%
1996-01-11	0	1.730	1.720	1.730	1.690	1.730	2,140,520	3,640,992	1.7010	1.485	1.477	1.485	1.451	1.485	2,493,278	1.4603	1.76%
1996-01-10	0	1.700	1.700	1.710	1.700	1.730	1,957,008	3,353,885	1.7138	1.459	1.459	1.468	1.459	1.485	2,279,523	1.4713	-0.58%
1996-01-09	0	1.710	1.710	1.720	1.710	1.740	3,066,280	5,302,350	1.7292	1.468	1.468	1.477	1.468	1.494	3,571,603	1.4846	0.00%
1996-01-08	0	1.710	1.700	1.720	1.680	1.750	7,347,112	12,646,034	1.7212	1.468	1.459	1.477	1.442	1.502	8,557,917	1.4777	3.01%
1996-01-05	0	1.660	1.660	1.670	1.610	1.680	2,794,000	4,613,660	1.6513	1.425	1.425	1.434	1.382	1.442	3,254,451	1.4176	1.84%
1996-01-04	0	1.630	1.630	1.640	1.630	1.650	1,318,541	2,157,202	1.6361	1.399	1.399	1.408	1.399	1.417	1,535,837	1.4046	-0.61%
1996-01-03	0	1.640	1.630	1.640	1.610	1.640	1,443,024	2,340,065	1.6216	1.408	1.399	1.408	1.382	1.408	1,680,834	1.3922	1.86%
1996-01-02	0	1.610	1.610	1.620	1.600	1.620	539,166	867,784	1.6095	1.382	1.382	1.391	1.374	1.391	628,021	1.3818	0.00%
1995-12-29	0	1.610	1.600	1.610	1.580	1.610	988,560	1,573,097	1.5913	1.382	1.374	1.382	1.356	1.382	1,151,475	1.3662	0.62%
1995-12-28	0	1.600	1.600	1.610	1.600	1.610	431,989	691,488	1.6007	1.374	1.374	1.382	1.374	1.382	503,181	1.3742	-0.62%
1995-12-27	0	1.610	1.610	1.620	1.610	1.620	337,246	543,931	1.6129	1.382	1.382	1.391	1.382	1.391	392,824	1.3847	0.62%
1995-12-22	0	1.600	1.590	1.610	1.580	1.600	618,000	981,650	1.5884	1.374	1.365	1.382	1.356	1.374	719,846	1.3637	0.63%
1995-12-21	0	1.590	1.580	1.600	1.570	1.620	657,720	1,046,005	1.5904	1.365	1.356	1.374	1.348	1.391	766,112	1.3653	-1.85%
1995-12-20	0	1.620	1.610	1.620	1.590	1.620	588,262	939,981	1.5979	1.391	1.382	1.391	1.365	1.391	685,208	1.3718	3.18%
1995-12-19	0	1.570	1.570	1.580	1.550	1.570	309,600	483,856	1.5628	1.348	1.348	1.356	1.331	1.348	360,622	1.3417	-1.26%
1995-12-18	0	1.590	1.580	1.600	1.570	1.610	130,000	206,030	1.5848	1.365	1.356	1.374	1.348	1.382	151,424	1.3606	-1.24%
1995-12-15	0	1.610	1.600	1.620	1.590	1.610	196,400	314,282	1.6002	1.382	1.374	1.391	1.365	1.382	228,767	1.3738	-1.23%
1995-12-14	0	1.630	1.610	1.630	1.600	1.630	753,000	1,207,920	1.6041	1.399	1.382	1.399	1.374	1.399	877,094	1.3772	0.62%
1995-12-13	0	1.620	1.620	1.630	1.610	1.620	790,280	1,275,981	1.6146	1.391	1.391	1.399	1.382	1.391	920,518	1.3862	0.62%
1995-12-12	0	1.610	1.600	1.610	1.600	1.620	455,858	732,920	1.6078	1.382	1.374	1.382	1.374	1.391	530,983	1.3803	0.00%
1995-12-11	0	1.610	1.610	1.620	1.610	1.650	348,915	565,996	1.6222	1.382	1.382	1.391	1.382	1.417	406,416	1.3927	-0.62%
1995-12-08	0	1.620	1.620	1.630	1.620	1.620	929,960	1,506,478	1.6199	1.391	1.391	1.399	1.391	1.391	1,083,217	1.3907	0.00%
1995-12-07	0	1.620	1.610	1.620	1.600	1.620	625,280	1,005,331	1.6078	1.391	1.382	1.391	1.374	1.391	728,326	1.3803	0.00%
1995-12-06	0	1.620	1.620	1.630	1.620	1.630	1,047,220	1,699,788	1.6231	1.391	1.391	1.399	1.391	1.399	1,219,802	1.3935	-0.61%
1995-12-05	0	1.630	1.620	1.630	1.620	1.630	2,183,680	3,543,830	1.6229	1.399	1.391	1.399	1.391	1.399	2,543,551	1.3933	1.24%
1995-12-04	0	1.610	1.600	1.630	1.600	1.620	2,951,976	4,769,883	1.6158	1.382	1.374	1.399	1.374	1.391	3,438,462	1.3872	0.00%
1995-12-01	0	1.610	1.590	1.610	1.590	1.610	865,322	1,385,556	1.6012	1.382	1.365	1.382	1.365	1.382	1,007,927	1.3747	1.26%
1995-11-30	0	1.590	1.590	1.600	1.580	1.610	1,594,248	2,548,299	1.5984	1.365	1.365	1.374	1.356	1.382	1,856,980	1.3723	1.27%
1995-11-29	0	1.570	1.560	1.570	1.550	1.570	313,610	489,269	1.5601	1.348	1.339	1.348	1.331	1.348	365,293	1.3394	1.29%
1995-11-28	0	1.550	1.550	1.560	1.550	1.560	590,958	916,223	1.5504	1.331	1.331	1.339	1.331	1.339	688,348	1.3310	-0.64%
1995-11-27	0	1.560	1.550	1.570	1.530	1.560	354,266	545,646	1.5402	1.339	1.331	1.348	1.314	1.339	412,649	1.3223	1.96%
1995-11-24	0	1.530	1.520	1.540	1.530	1.550	133,000	203,690	1.5315	1.314	1.305	1.322	1.314	1.331	154,918	1.3148	0.00%
1995-11-23	0	1.530	1.520	1.540	1.530	1.550	164,076	251,679	1.5339	1.314	1.305	1.322	1.314	1.331	191,116	1.3169	-0.65%
1995-11-22	0	1.540	1.540	1.550	1.530	1.540	340,000	523,400	1.5394	1.322	1.322	1.331	1.314	1.322	396,032	1.3216	0.00%
1995-11-21	0	1.540	1.540	1.550	1.520	1.570	600,607	919,143	1.5304	1.322	1.322	1.331	1.305	1.348	699,587	1.3138	0.00%
1995-11-20	0	1.540	1.500	1.540	1.490	1.540	262,083	396,218	1.5118	1.322	1.288	1.322	1.279	1.322	305,274	1.2979	2.67%
1995-11-17	0	1.500	1.480	1.500	1.480	1.510	414,000	618,700	1.4944	1.288	1.271	1.288	1.271	1.296	482,227	1.2830	-0.66%
1995-11-16	0	1.510	1.510	1.520	1.490	1.540	369,722	562,219	1.5207	1.296	1.296	1.305	1.279	1.322	430,652	1.3055	-1.95%
1995-11-15	0	1.540	1.540	1.550	1.530	1.550	290,369	447,142	1.5399	1.322	1.322	1.331	1.314	1.331	338,222	1.3220	1.32%
1995-11-14	0	1.520	1.520	1.530	1.520	1.540	241,458	370,287	1.5335	1.305	1.305	1.314	1.305	1.322	281,250	1.3166	-0.65%
1995-11-13	0	1.530	1.530	1.550	1.520	1.540	534,871	819,160	1.5315	1.314	1.314	1.331	1.305	1.322	623,018	1.3148	-1.92%
1995-11-10	0	1.560	1.550	1.580	1.540	1.570	362,880	565,347	1.5579	1.339	1.331	1.356	1.322	1.348	422,683	1.3375	0.65%
1995-11-09	0	1.550	1.540	1.550	1.550	1.570	250,528	390,392	1.5583	1.331	1.322	1.331	1.331	1.348	291,815	1.3378	-0.64%
1995-11-08	0	1.560	1.560	1.570	1.550	1.570	669,360	1,043,040	1.5583	1.339	1.339	1.348	1.331	1.348	779,671	1.3378	0.00%
1995-11-07	0	1.560	1.560	1.570	1.560	1.590	124,559	195,840	1.5723	1.339	1.339	1.348	1.339	1.365	145,086	1.3498	-1.27%
1995-11-06	0	1.580	1.580	1.590	1.580	1.590	598,758	948,190	1.5836	1.356	1.356	1.365	1.356	1.365	697,433	1.3595	0.00%
1995-11-03	0	1.580	1.580	1.590	1.580	1.590	260,000	412,350	1.5860	1.356	1.356	1.365	1.356	1.365	302,848	1.3616	0.64%
1995-11-02	0	1.570	1.570	1.600	1.570	1.580	158,152	248,570	1.5717	1.348	1.348	1.374	1.348	1.356	184,215	1.3493	-1.26%
1995-10-31	0	1.590	1.580	1.590	1.570	1.590	151,880	239,980	1.5801	1.365	1.356	1.365	1.348	1.365	176,910	1.3565	0.63%
1995-10-30	0	1.580	1.570	1.580	1.580	1.590	327,560	517,711	1.5805	1.356	1.348	1.356	1.356	1.365	381,542	1.3569	-0.63%
1995-10-27	0	1.590	1.590	1.600	1.560	1.590	478,495	756,672	1.5814	1.365	1.365	1.374	1.339	1.365	557,351	1.3576	-0.62%
1995-10-26	0	1.600	1.590	1.600	1.590	1.600	210,000	334,280	1.5918	1.374	1.365	1.374	1.365	1.374	244,608	1.3666	0.00%
1995-10-25	0	1.600	1.590	1.610	1.590	1.630	1,220,887	1,970,610	1.6141	1.374	1.365	1.382	1.365	1.399	1,422,089	1.3857	-1.23%
1995-10-24	0	1.620	1.610	1.620	1.590	1.640	2,119,063	3,438,467	1.6226	1.391	1.382	1.391	1.365	1.408	2,468,285	1.3931	0.62%
1995-10-23	0	1.610	1.590	1.610	1.560	1.610	1,299,040	2,073,994	1.5966	1.382	1.365	1.382	1.339	1.382	1,513,122	1.3707	2.55%
1995-10-20	0	1.570	1.560	1.580	1.560	1.620	1,511,760	2,416,544	1.5985	1.348	1.339	1.356	1.339	1.391	1,760,898	1.3723	0.00%
1995-10-19	0	1.570	1.570	1.580	1.570	1.590	1,143,800	1,805,656	1.5786	1.348	1.348	1.356	1.348	1.365	1,332,298	1.3553	-1.26%
1995-10-18	0	1.590	1.560	1.590	1.550	1.590	656,600	1,026,020	1.5626	1.365	1.339	1.365	1.331	1.365	764,808	1.3415	1.27%
1995-10-17	0	1.570	1.560	1.570	1.560	1.570	878,000	1,371,390	1.5619	1.348	1.339	1.348	1.339	1.348	1,022,694	1.3410	0.00%
1995-10-16	0	1.570	1.560	1.570	1.570	1.580	1,550,763	2,443,685	1.5758	1.348	1.339	1.348	1.348	1.356	1,806,329	1.3528	1.95%
1995-10-13	0	1.540	1.540	1.550	1.530	1.550	429,879	662,462	1.5410	1.322	1.322	1.331	1.314	1.331	500,723	1.3230	1.32%
1995-10-12	0	1.520	1.520	1.540	1.520	1.540	549,428	841,885	1.5323	1.305	1.305	1.322	1.305	1.322	639,974	1.3155	0.00%
1995-10-11	0	1.520	1.520	1.540	1.520	1.560	1,162,771	1,788,142	1.5378	1.305	1.305	1.322	1.305	1.339	1,354,396	1.3203	-1.94%
1995-10-10	0	1.550	1.550	1.560	1.550	1.570	813,000	1,270,290	1.5625	1.331	1.331	1.339	1.331	1.348	946,982	1.3414	-2.52%
1995-10-09	0	1.590	1.580	1.590	1.540	1.610	2,723,901	4,323,771	1.5873	1.365	1.356	1.365	1.322	1.382	3,172,800	1.3628	3.25%
1995-10-06	0	1.540	1.530	1.540	1.530	1.550	1,024,160	1,576,755	1.5396	1.322	1.314	1.322	1.314	1.331	1,192,942	1.3217	1.32%
1995-10-05	0	1.520	1.510	1.520	1.490	1.550	1,633,997	2,487,130	1.5221	1.305	1.296	1.305	1.279	1.331	1,903,280	1.3068	2.70%
1995-10-04	0	1.480	1.480	1.490	1.470	1.510	1,314,076	1,964,398	1.4949	1.271	1.271	1.279	1.262	1.296	1,530,636	1.2834	-0.67%
1995-10-03	0	1.490	1.490	1.510	1.490	1.490	121,000	180,290	1.4900	1.279	1.279	1.296	1.279	1.279	140,941	1.2792	0.00%
1995-10-02	0	1.490	1.490	1.500	1.480	1.490	428,712	635,951	1.4834	1.279	1.279	1.288	1.271	1.279	499,364	1.2735	2.05%
1995-09-29	0	1.460	1.460	1.470	1.460	1.470	174,000	254,880	1.4648	1.253	1.253	1.262	1.253	1.262	202,675	1.2576	-0.68%
1995-09-28	0	1.470	1.460	1.470	1.470	1.490	162,818	241,056	1.4805	1.262	1.253	1.262	1.262	1.279	189,650	1.2711	-2.00%
1995-09-27	0	1.500	1.480	1.500	1.470	1.500	444,080	654,652	1.4742	1.288	1.271	1.288	1.262	1.288	517,264	1.2656	2.04%
1995-09-26	0	1.470	1.470	1.490	1.450	1.470	364,360	529,224	1.4525	1.262	1.262	1.279	1.245	1.262	424,407	1.2470	1.38%
1995-09-25	0	1.450	1.450	1.460	1.440	1.460	378,122	549,820	1.4541	1.245	1.245	1.253	1.236	1.253	440,437	1.2484	-0.68%
1995-09-22	0	1.460	1.460	1.470	1.460	1.470	497,600	730,876	1.4688	1.253	1.253	1.262	1.253	1.262	579,605	1.2610	0.69%
1995-09-21	0	1.450	1.440	1.470	1.450	1.490	343,132	503,887	1.4685	1.245	1.236	1.262	1.245	1.279	399,680	1.2607	-2.03%
1995-09-20	0	1.480	1.480	1.500	1.480	1.510	505,915	754,034	1.4904	1.271	1.271	1.288	1.271	1.296	589,290	1.2796	-1.33%
1995-09-19	0	1.500	1.490	1.500	1.490	1.500	241,417	361,226	1.4963	1.288	1.279	1.288	1.279	1.288	281,203	1.2846	-1.32%
1995-09-18	0	1.520	1.520	1.530	1.510	1.540	642,673	980,666	1.5259	1.305	1.305	1.314	1.296	1.322	748,586	1.3100	0.00%
1995-09-15	0	1.520	1.520	1.530	1.510	1.540	1,558,299	2,371,771	1.5220	1.305	1.305	1.314	1.296	1.322	1,815,107	1.3067	-0.65%
1995-09-14	0	1.530	1.520	1.530	1.530	1.570	762,088	1,170,468	1.5359	1.314	1.305	1.314	1.314	1.348	887,680	1.3186	-0.52%
1995-09-13	0	1.570	1.540	1.570	1.540	1.580	1,351,551	2,093,789	1.5492	1.320	1.295	1.320	1.295	1.329	1,607,042	1.3029	1.95%
1995-09-12	0	1.540	1.520	1.540	1.510	1.540	556,400	845,628	1.5198	1.295	1.278	1.295	1.270	1.295	661,579	1.2782	1.32%
1995-09-11	0	1.520	1.510	1.520	1.510	1.540	256,691	390,330	1.5206	1.278	1.270	1.278	1.270	1.295	305,215	1.2789	0.00%
1995-09-08	0	1.520	1.520	1.530	1.500	1.520	441,906	668,116	1.5119	1.278	1.278	1.287	1.262	1.278	525,442	1.2715	2.01%
1995-09-07	0	1.490	1.480	1.510	1.490	1.510	411,000	616,010	1.4988	1.253	1.245	1.270	1.253	1.270	488,693	1.2605	-0.67%
1995-09-06	0	1.500	1.500	1.510	1.500	1.520	273,000	411,070	1.5058	1.262	1.262	1.270	1.262	1.278	324,607	1.2664	-0.66%
1995-09-05	0	1.510	1.500	1.520	1.510	1.520	225,000	339,870	1.5105	1.270	1.262	1.278	1.270	1.278	267,533	1.2704	-1.31%
1995-09-04	0	1.530	1.520	1.530	1.530	1.570	2,191,539	3,406,209	1.5543	1.287	1.278	1.287	1.287	1.320	2,605,817	1.3072	-0.65%
1995-09-01	0	1.540	1.530	1.540	1.470	1.540	1,765,600	2,685,842	1.5212	1.295	1.287	1.295	1.236	1.295	2,099,361	1.2794	5.48%
1995-08-31	0	1.460	1.430	1.480	1.430	1.500	209,000	305,670	1.4625	1.228	1.203	1.245	1.203	1.262	248,508	1.2300	-0.68%
1995-08-30	0	1.470	1.470	1.480	1.460	1.470	224,000	329,270	1.4700	1.236	1.236	1.245	1.228	1.236	266,344	1.2363	-1.34%
1995-08-29	0	1.490	1.470	1.490	1.470	1.500	404,000	598,570	1.4816	1.253	1.236	1.253	1.236	1.262	480,370	1.2461	-0.67%
1995-08-25	0	1.500	1.490	1.500	1.500	1.520	959,880	1,445,587	1.5060	1.262	1.253	1.262	1.262	1.278	1,141,331	1.2666	0.67%
1995-08-24	0	1.490	1.490	1.500	1.480	1.540	1,651,426	2,476,270	1.4995	1.253	1.253	1.262	1.245	1.295	1,963,604	1.2611	-3.25%
1995-08-23	0	1.540	1.540	1.560	1.420	1.550	2,576,408	3,855,671	1.4965	1.295	1.295	1.312	1.194	1.304	3,063,440	1.2586	10.00%
1995-08-22	0	1.400	1.400	1.420	1.390	1.410	914,600	1,281,490	1.4011	1.177	1.177	1.194	1.169	1.186	1,087,492	1.1784	-0.71%
1995-08-21	0	1.410	1.400	1.410	1.360	1.420	1,128,814	1,566,664	1.3879	1.186	1.177	1.186	1.144	1.194	1,342,200	1.1672	-1.40%
1995-08-18	0	1.430	1.420	1.430	1.420	1.480	950,200	1,375,634	1.4477	1.203	1.194	1.203	1.194	1.245	1,129,821	1.2176	-3.38%
1995-08-17	0	1.480	1.470	1.490	1.470	1.520	760,000	1,132,090	1.4896	1.245	1.236	1.253	1.236	1.278	903,667	1.2528	0.00%
1995-08-16	0	1.480	1.470	1.480	1.470	1.500	1,596,200	2,373,376	1.4869	1.245	1.236	1.245	1.236	1.262	1,897,938	1.2505	0.68%
1995-08-15	0	1.470	1.470	1.480	1.470	1.510	1,006,276	1,501,472	1.4921	1.236	1.236	1.245	1.236	1.270	1,196,498	1.2549	-1.34%
1995-08-14	0	1.490	1.480	1.490	1.480	1.500	450,168	671,830	1.4924	1.253	1.245	1.253	1.245	1.262	535,266	1.2551	-1.32%
1995-08-11	0	1.510	1.510	1.520	1.440	1.520	1,154,000	1,720,710	1.4911	1.270	1.270	1.278	1.211	1.278	1,372,147	1.2540	0.00%
1995-08-10	0	1.510	1.500	1.510	1.510	1.560	1,296,235	1,992,591	1.5372	1.270	1.262	1.270	1.270	1.312	1,541,269	1.2928	-1.31%
1995-08-09	0	1.530	1.530	1.540	1.500	1.560	3,117,256	4,786,579	1.5355	1.287	1.287	1.295	1.262	1.312	3,706,527	1.2914	-2.55%
1995-08-08	0	1.570	1.570	1.580	1.570	1.640	1,727,000	2,769,230	1.6035	1.320	1.320	1.329	1.320	1.379	2,053,464	1.3486	-4.27%
1995-08-07	0	1.640	1.630	1.650	1.630	1.680	628,560	1,036,135	1.6484	1.379	1.371	1.388	1.371	1.413	747,380	1.3864	-0.61%
1995-08-04	0	1.650	1.640	1.650	1.650	1.680	608,000	1,010,850	1.6626	1.388	1.379	1.388	1.388	1.413	722,933	1.3983	-1.20%
1995-08-03	0	1.670	1.670	1.680	1.670	1.700	617,952	1,043,331	1.6884	1.405	1.405	1.413	1.405	1.430	734,767	1.4199	-1.18%
1995-08-02	0	1.690	1.690	1.700	1.660	1.700	1,240,375	2,079,714	1.6767	1.421	1.421	1.430	1.396	1.430	1,474,850	1.4101	-0.59%
1995-08-01	0	1.700	1.690	1.700	1.690	1.700	1,359,000	2,308,910	1.6990	1.430	1.421	1.430	1.421	1.430	1,615,899	1.4289	0.00%
1995-07-31	0	1.700	1.700	1.710	1.690	1.750	2,254,202	3,884,091	1.7230	1.430	1.430	1.438	1.421	1.472	2,680,325	1.4491	0.59%
1995-07-28	0	1.690	1.680	1.690	1.680	1.710	2,390,600	4,055,064	1.6963	1.421	1.413	1.421	1.413	1.438	2,842,508	1.4266	1.20%
1995-07-27	0	1.670	1.670	1.690	1.630	1.680	2,218,159	3,669,984	1.6545	1.405	1.405	1.421	1.371	1.413	2,637,469	1.3915	2.45%
1995-07-26	0	1.630	1.630	1.640	1.620	1.660	959,000	1,574,830	1.6422	1.371	1.371	1.379	1.362	1.396	1,140,285	1.3811	-0.61%
1995-07-25	0	1.640	1.640	1.660	1.600	1.650	793,000	1,286,440	1.6222	1.379	1.379	1.396	1.346	1.388	942,905	1.3643	2.50%
1995-07-24	0	1.600	1.590	1.600	1.590	1.610	849,000	1,359,300	1.6011	1.346	1.337	1.346	1.337	1.354	1,009,491	1.3465	-1.23%
1995-07-21	0	1.620	1.620	1.630	1.620	1.650	1,385,168	2,263,396	1.6340	1.362	1.362	1.371	1.362	1.388	1,647,013	1.3742	-2.41%
1995-07-20	0	1.660	1.650	1.670	1.560	1.660	2,781,922	4,474,666	1.6085	1.396	1.388	1.405	1.312	1.396	3,307,803	1.3528	0.61%
1995-07-19	0	1.650	1.640	1.650	1.640	1.690	3,038,000	5,040,740	1.6592	1.388	1.379	1.388	1.379	1.421	3,612,289	1.3954	-3.51%
1995-07-18	0	1.710	1.710	1.720	1.710	1.740	1,927,093	3,320,904	1.7233	1.438	1.438	1.447	1.438	1.463	2,291,381	1.4493	0.00%
1995-07-17	0	1.710	1.710	1.720	1.670	1.720	3,029,000	5,130,470	1.6938	1.438	1.438	1.447	1.405	1.447	3,601,588	1.4245	0.59%
1995-07-14	0	1.700	1.690	1.710	1.660	1.740	7,077,456	12,007,516	1.6966	1.430	1.421	1.438	1.396	1.463	8,415,344	1.4269	2.41%
1995-07-13	0	1.660	1.660	1.680	1.560	1.670	7,178,134	11,720,692	1.6328	1.396	1.396	1.413	1.312	1.405	8,535,054	1.3732	6.41%
1995-07-12	0	1.560	1.550	1.570	1.540	1.580	2,051,492	3,189,246	1.5546	1.312	1.304	1.320	1.295	1.329	2,439,296	1.3074	-1.27%
1995-07-11	0	1.580	1.570	1.580	1.560	1.640	4,529,161	7,223,373	1.5949	1.329	1.320	1.329	1.312	1.379	5,385,332	1.3413	-1.25%
1995-07-10	0	1.600	1.600	1.610	1.480	1.610	10,128,608	15,680,073	1.5481	1.346	1.346	1.354	1.245	1.354	12,043,271	1.3020	9.59%
1995-07-07	0	1.460	1.450	1.460	1.400	1.470	4,546,773	6,564,050	1.4437	1.228	1.219	1.228	1.177	1.236	5,406,273	1.2142	5.04%
1995-07-06	0	1.390	1.400	1.410	1.390	1.440	2,387,810	3,358,166	1.4064	1.169	1.177	1.186	1.169	1.211	2,839,190	1.1828	-2.11%
1995-07-05	0	1.420	1.410	1.420	1.390	1.430	1,766,000	2,485,760	1.4076	1.194	1.186	1.194	1.169	1.203	2,099,836	1.1838	-0.70%
1995-07-04	0	1.430	1.400	1.430	1.400	1.460	755,396	1,073,574	1.4212	1.203	1.177	1.203	1.177	1.228	898,192	1.1953	0.70%
1995-07-03	0	1.420	1.410	1.420	1.380	1.420	1,193,040	1,671,644	1.4012	1.194	1.186	1.194	1.161	1.194	1,418,567	1.1784	2.16%
1995-06-30	0	1.390	1.390	1.400	1.370	1.420	2,477,000	3,462,330	1.3978	1.169	1.169	1.177	1.152	1.194	2,945,240	1.1756	2.21%
1995-06-29	0	1.360	1.350	1.360	1.330	1.360	420,000	563,900	1.3426	1.144	1.135	1.144	1.119	1.144	499,395	1.1292	1.49%
1995-06-28	0	1.340	1.340	1.350	1.330	1.340	648,240	867,727	1.3386	1.127	1.127	1.135	1.119	1.127	770,780	1.1258	-0.74%
1995-06-27	0	1.350	1.340	1.350	1.330	1.360	2,258,765	3,024,625	1.3391	1.135	1.127	1.135	1.119	1.144	2,685,751	1.1262	-1.46%
1995-06-26	0	1.370	1.360	1.370	1.320	1.380	4,477,520	6,080,986	1.3581	1.152	1.144	1.152	1.110	1.161	5,323,929	1.1422	3.01%
1995-06-23	0	1.330	1.320	1.330	1.300	1.330	2,446,529	3,194,251	1.3056	1.119	1.110	1.119	1.093	1.119	2,909,009	1.0981	3.91%
1995-06-22	0	1.280	1.280	1.290	1.270	1.310	1,637,627	2,106,175	1.2861	1.077	1.077	1.085	1.068	1.102	1,947,196	1.0816	0.79%
1995-06-21	0	1.270	1.270	1.280	1.260	1.280	1,063,360	1,347,796	1.2675	1.068	1.068	1.077	1.060	1.077	1,264,372	1.0660	0.00%
1995-06-20	0	1.270	1.250	1.270	1.250	1.280	1,606,840	2,026,301	1.2610	1.068	1.051	1.068	1.051	1.077	1,910,589	1.0606	2.42%
1995-06-16	0	1.240	1.230	1.250	1.220	1.240	611,080	752,373	1.2312	1.043	1.034	1.051	1.026	1.043	726,596	1.0355	1.64%
1995-06-15	0	1.220	1.210	1.240	1.210	1.230	518,000	631,860	1.2198	1.026	1.018	1.043	1.018	1.034	615,920	1.0259	0.00%
1995-06-14	0	1.220	1.210	1.220	1.220	1.230	544,632	666,493	1.2237	1.026	1.018	1.026	1.026	1.034	647,587	1.0292	1.67%
1995-06-13	0	1.200	1.190	1.220	1.190	1.200	580,000	694,600	1.1976	1.009	1.001	1.026	1.001	1.009	689,640	1.0072	0.00%
1995-06-12	0	1.200	1.190	1.210	1.180	1.210	376,552	450,995	1.1977	1.009	1.001	1.018	0.992	1.018	447,734	1.0073	-1.64%
1995-06-09	0	1.220	1.220	1.230	1.210	1.230	227,600	277,148	1.2177	1.026	1.026	1.034	1.018	1.034	270,624	1.0241	0.00%
1995-06-08	0	1.220	1.220	1.230	1.210	1.220	286,700	349,286	1.2183	1.026	1.026	1.034	1.018	1.026	340,896	1.0246	0.00%
1995-06-07	0	1.220	1.220	1.230	1.220	1.230	167,720	204,685	1.2204	1.026	1.026	1.034	1.026	1.034	199,425	1.0264	0.00%
1995-06-06	0	1.220	1.220	1.230	1.220	1.240	264,721	326,199	1.2322	1.026	1.026	1.034	1.026	1.043	314,763	1.0363	-1.61%
1995-06-05	0	1.240	1.230	1.240	1.230	1.240	494,700	609,132	1.2313	1.043	1.034	1.043	1.034	1.043	588,216	1.0356	0.81%
1995-06-01	0	1.230	1.220	1.230	1.230	1.260	644,900	797,353	1.2364	1.034	1.026	1.034	1.034	1.060	766,809	1.0398	-0.81%
1995-05-31	0	1.240	1.230	1.240	1.230	1.250	389,854	483,517	1.2403	1.043	1.034	1.043	1.034	1.051	463,550	1.0431	1.64%
1995-05-30	0	1.220	1.220	1.230	1.210	1.220	104,000	126,340	1.2148	1.026	1.026	1.034	1.018	1.026	123,660	1.0217	0.00%
1995-05-29	0	1.220	1.220	1.230	1.210	1.240	240,640	292,848	1.2170	1.026	1.026	1.034	1.018	1.043	286,129	1.0235	0.00%
1995-05-26	0	1.220	1.220	1.240	1.220	1.240	491,251	605,015	1.2316	1.026	1.026	1.043	1.026	1.043	584,115	1.0358	-1.61%
1995-05-25	0	1.240	1.240	1.280	1.210	1.250	788,679	968,579	1.2281	1.043	1.043	1.077	1.018	1.051	937,767	1.0329	1.64%
1995-05-24	0	1.220	1.210	1.230	1.210	1.250	1,366,723	1,668,410	1.2207	1.026	1.018	1.034	1.018	1.051	1,625,082	1.0267	-1.61%
1995-05-23	0	1.240	1.230	1.240	1.220	1.250	1,188,664	1,475,303	1.2411	1.043	1.034	1.043	1.026	1.051	1,413,363	1.0438	1.64%
1995-05-22	0	1.220	1.210	1.220	1.210	1.230	596,000	727,960	1.2214	1.026	1.018	1.026	1.018	1.034	708,665	1.0272	-1.61%
1995-05-19	0	1.240	1.250	1.260	1.200	1.240	348,125	423,365	1.2161	1.043	1.051	1.060	1.009	1.043	413,933	1.0228	0.00%
1995-05-18	0	1.240	1.240	1.250	1.200	1.250	92,178	113,518	1.2315	1.043	1.043	1.051	1.009	1.051	109,603	1.0357	0.81%
1995-05-17	0	1.230	1.220	1.230	1.220	1.250	775,303	957,350	1.2348	1.034	1.026	1.034	1.026	1.051	921,863	1.0385	-2.38%
1995-05-16	0	1.260	1.250	1.270	1.260	1.300	683,557	878,864	1.2857	1.060	1.051	1.068	1.060	1.093	812,773	1.0813	-3.08%
1995-05-15	0	1.300	1.290	1.300	1.260	1.320	862,517	1,107,237	1.2837	1.093	1.085	1.093	1.060	1.110	1,025,563	1.0796	-0.76%
1995-05-12	0	1.310	1.310	1.320	1.270	1.320	2,051,329	2,675,063	1.3041	1.102	1.102	1.110	1.068	1.110	2,439,102	1.0967	1.55%
1995-05-11	0	1.290	1.290	1.300	1.290	1.330	3,527,394	4,610,399	1.3070	1.085	1.085	1.093	1.085	1.119	4,194,196	1.0992	-1.53%
1995-05-10	0	1.310	1.300	1.320	1.270	1.340	3,571,814	4,661,196	1.3050	1.102	1.093	1.110	1.068	1.127	4,247,013	1.0975	-0.76%
1995-05-09	0	1.320	1.310	1.320	1.240	1.370	8,773,037	11,454,865	1.3057	1.110	1.102	1.110	1.043	1.152	10,431,450	1.0981	6.45%
1995-05-08	0	1.240	1.230	1.240	1.130	1.250	5,101,355	6,159,603	1.2074	1.043	1.034	1.043	0.950	1.051	6,065,691	1.0155	10.71%
1995-05-05	0	1.120	1.100	1.130	1.050	1.120	1,763,765	1,885,704	1.0691	0.942	0.925	0.950	0.883	0.942	2,097,179	0.8992	5.66%
1995-05-04	0	1.060	1.060	1.070	1.060	1.070	1,610,000	1,717,500	1.0668	0.891	0.891	0.900	0.891	0.900	1,914,347	0.8972	0.00%
1995-05-03	0	1.060	1.060	1.080	1.050	1.060	450,000	476,500	1.0589	0.891	0.891	0.908	0.883	0.891	535,066	0.8905	2.91%
1995-05-02	0	1.030	1.030	-	1.020	1.030	247,200	253,800	1.0267	0.866	0.866	-	0.858	0.866	293,929	0.8635	-0.96%
1995-05-01	0	1.040	1.040	1.050	1.030	1.060	77,920	81,254	1.0428	0.875	0.875	0.883	0.866	0.891	92,650	0.8770	-3.70%
1995-04-28	0	1.080	1.070	1.100	1.060	1.080	341,584	367,843	1.0769	0.908	0.900	0.925	0.891	0.908	406,155	0.9057	0.00%
1995-04-27	0	1.080	1.070	1.080	1.080	1.100	150,000	163,000	1.0867	0.908	0.900	0.908	0.908	0.925	178,355	0.9139	0.00%
1995-04-26	0	1.080	1.080	1.140	1.040	1.100	505,000	536,300	1.0620	0.908	0.908	0.959	0.875	0.925	600,463	0.8931	-2.70%
1995-04-25	0	1.110	1.110	1.140	1.110	1.120	61,000	68,210	1.1182	0.934	0.934	0.959	0.934	0.942	72,531	0.9404	-3.48%
1995-04-24	0	1.150	1.100	1.150	1.100	1.150	30,000	33,440	1.1147	0.967	0.925	0.967	0.925	0.967	35,671	0.9375	1.77%
1995-04-21	0	1.130	1.120	1.150	1.120	1.130	70,880	79,542	1.1222	0.950	0.942	0.967	0.942	0.950	84,279	0.9438	0.89%
1995-04-20	0	1.120	1.120	1.140	1.120	1.120	83,000	92,960	1.1200	0.942	0.942	0.959	0.942	0.942	98,690	0.9419	-0.88%
1995-04-19	0	1.130	1.120	1.150	1.130	1.130	90,814	102,555	1.1293	0.950	0.942	0.967	0.950	0.950	107,981	0.9498	-1.74%
1995-04-18	0	1.150	1.110	1.150	1.140	1.150	131,280	149,584	1.1394	0.967	0.934	0.967	0.959	0.967	156,097	0.9583	0.88%
1995-04-13	0	1.140	1.140	1.150	1.130	1.140	166,000	189,040	1.1388	0.959	0.959	0.967	0.950	0.959	197,380	0.9577	2.70%
1995-04-12	0	1.110	1.110	1.130	1.110	1.130	145,000	163,250	1.1259	0.934	0.934	0.950	0.934	0.950	172,410	0.9469	-1.77%
1995-04-11	0	1.130	1.120	1.140	1.120	1.130	136,000	153,100	1.1257	0.950	0.942	0.959	0.942	0.950	161,709	0.9468	1.80%
1995-04-10	0	1.110	1.110	1.130	1.110	1.130	119,000	134,090	1.1268	0.934	0.934	0.950	0.934	0.950	141,495	0.9477	-1.77%
1995-04-07	0	1.130	1.140	1.150	1.120	1.130	329,000	370,720	1.1268	0.950	0.959	0.967	0.942	0.950	391,193	0.9477	-0.88%
1995-04-06	0	1.140	1.130	1.140	1.130	1.160	155,430	177,395	1.1413	0.959	0.950	0.959	0.950	0.976	184,812	0.9599	-1.47%
1995-04-04	0	1.200	1.190	1.200	1.170	1.200	562,754	665,043	1.1818	0.973	0.965	0.973	0.949	0.973	694,003	0.9583	1.69%
1995-04-03	0	1.180	1.170	1.180	1.160	1.180	153,000	178,470	1.1665	0.957	0.949	0.957	0.941	0.957	188,684	0.9459	0.00%
1995-03-31	0	1.180	1.170	1.190	1.170	1.200	268,000	318,520	1.1885	0.957	0.949	0.965	0.949	0.973	330,505	0.9637	-1.67%
1995-03-30	0	1.200	1.190	1.200	1.190	1.200	530,000	633,010	1.1944	0.973	0.965	0.973	0.965	0.973	653,610	0.9685	0.00%
1995-03-29	0	1.200	1.190	1.200	1.180	1.200	693,600	829,830	1.1964	0.973	0.965	0.973	0.957	0.973	855,365	0.9701	0.84%
1995-03-28	0	1.190	1.180	1.190	1.170	1.190	427,600	502,590	1.1754	0.965	0.957	0.965	0.949	0.965	527,327	0.9531	1.71%
1995-03-27	0	1.170	1.150	1.180	1.170	1.200	555,250	661,740	1.1918	0.949	0.933	0.957	0.949	0.973	684,749	0.9664	-1.68%
1995-03-24	0	1.190	1.170	1.200	1.170	1.190	150,400	177,364	1.1793	0.965	0.949	0.973	0.949	0.965	185,477	0.9563	0.00%
1995-03-23	0	1.190	1.180	1.190	1.170	1.200	441,188	521,931	1.1830	0.965	0.957	0.965	0.949	0.973	544,084	0.9593	0.00%
1995-03-22	0	1.190	1.190	1.200	1.180	1.200	256,880	306,458	1.1930	0.965	0.965	0.973	0.957	0.973	316,791	0.9674	-0.83%
1995-03-21	0	1.200	1.190	1.200	1.190	1.220	1,168,920	1,408,738	1.2052	0.973	0.965	0.973	0.965	0.989	1,441,542	0.9772	-0.83%
1995-03-20	0	1.210	1.200	1.220	1.200	1.230	1,866,935	2,272,734	1.2174	0.981	0.973	0.989	0.973	0.997	2,302,352	0.9871	0.83%
1995-03-17	0	1.200	1.180	1.200	1.160	1.200	1,277,600	1,504,842	1.1779	0.973	0.957	0.973	0.941	0.973	1,575,569	0.9551	2.56%
1995-03-16	0	1.170	1.150	1.170	1.150	1.180	474,640	555,478	1.1703	0.949	0.933	0.949	0.933	0.957	585,338	0.9490	2.63%
1995-03-15	0	1.140	1.140	1.170	1.140	1.150	164,000	188,560	1.1498	0.924	0.924	0.949	0.924	0.933	202,249	0.9323	-0.87%
1995-03-14	0	1.150	-	1.150	1.140	1.160	640,000	739,800	1.1559	0.933	-	0.933	0.924	0.941	789,264	0.9373	0.88%
1995-03-13	0	1.140	1.130	1.150	1.120	1.170	100,600	115,258	1.1457	0.924	0.916	0.933	0.908	0.949	124,063	0.9290	0.88%
1995-03-10	0	1.130	1.120	1.130	1.120	1.140	280,821	317,612	1.1310	0.916	0.908	0.916	0.908	0.924	346,316	0.9171	-0.88%
1995-03-09	0	1.140	1.130	1.150	1.130	1.160	721,880	824,092	1.1416	0.924	0.916	0.933	0.916	0.941	890,241	0.9257	-0.87%
1995-03-08	0	1.150	1.140	1.150	1.150	1.180	464,000	534,240	1.1514	0.933	0.924	0.933	0.933	0.957	572,217	0.9336	-2.54%
1995-03-07	0	1.180	1.180	1.190	1.180	1.230	615,000	734,320	1.1940	0.957	0.957	0.965	0.957	0.997	758,434	0.9682	-2.48%
1995-03-06	0	1.210	1.200	1.210	1.210	1.230	1,158,000	1,407,130	1.2151	0.981	0.973	0.981	0.981	0.997	1,428,075	0.9853	-0.82%
1995-03-03	0	1.220	1.210	1.230	1.160	1.240	2,534,000	3,036,110	1.1981	0.989	0.981	0.997	0.941	1.005	3,124,994	0.9716	2.52%
1995-03-02	0	1.190	1.180	1.190	1.160	1.200	1,252,835	1,478,125	1.1798	0.965	0.957	0.965	0.941	0.973	1,545,028	0.9567	4.39%
1995-03-01	0	1.140	1.130	1.140	1.130	1.150	320,258	364,546	1.1383	0.924	0.916	0.924	0.916	0.933	394,950	0.9230	-0.87%
1995-02-28	0	1.150	1.140	1.150	1.130	1.160	492,000	562,590	1.1435	0.933	0.924	0.933	0.916	0.941	606,747	0.9272	1.77%
1995-02-27	0	1.130	1.130	1.140	1.120	1.140	195,000	219,950	1.1279	0.916	0.916	0.924	0.908	0.924	240,479	0.9146	0.00%
1995-02-24	0	1.130	1.130	1.150	1.130	1.160	574,445	653,916	1.1383	0.916	0.916	0.933	0.916	0.941	708,420	0.9231	-0.88%
1995-02-23	0	1.140	1.130	1.140	1.130	1.150	256,000	291,340	1.1380	0.924	0.916	0.924	0.916	0.933	315,706	0.9228	0.88%
1995-02-22	0	1.130	1.130	1.150	1.130	1.210	712,000	834,560	1.1721	0.916	0.916	0.933	0.916	0.981	878,057	0.9505	-3.42%
1995-02-21	0	1.170	1.160	1.190	1.100	1.170	313,000	358,560	1.1456	0.949	0.941	0.965	0.892	0.949	386,000	0.9289	6.36%
1995-02-20	0	1.100	1.100	1.110	1.090	1.110	180,846	199,888	1.1053	0.892	0.892	0.900	0.884	0.900	223,024	0.8963	-1.79%
1995-02-17	0	1.120	1.110	1.130	1.090	1.120	168,000	185,000	1.1012	0.908	0.900	0.916	0.884	0.908	207,182	0.8929	-0.88%
1995-02-16	0	1.130	1.130	1.140	1.130	1.150	974,423	1,111,058	1.1402	0.916	0.916	0.924	0.916	0.933	1,201,684	0.9246	0.89%
1995-02-15	0	1.120	1.110	1.120	1.070	1.130	565,704	623,178	1.1016	0.908	0.900	0.908	0.868	0.916	697,641	0.8933	1.82%
1995-02-14	0	1.100	1.080	1.100	1.050	1.100	591,000	635,830	1.0759	0.892	0.876	0.892	0.851	0.892	728,836	0.8724	1.85%
1995-02-13	0	1.080	1.080	1.090	1.070	1.100	441,076	477,987	1.0837	0.876	0.876	0.884	0.868	0.892	543,946	0.8787	1.89%
1995-02-10	0	1.060	1.060	1.110	1.060	1.090	1,413,000	1,523,810	1.0784	0.860	0.860	0.900	0.860	0.884	1,742,548	0.8745	-1.85%
1995-02-09	0	1.080	1.040	1.080	1.020	1.100	622,000	652,640	1.0493	0.876	0.843	0.876	0.827	0.892	767,066	0.8508	6.93%
1995-02-08	0	1.010	1.010	1.030	0.980	1.000	185,000	184,200	0.9957	0.819	0.819	0.835	0.795	0.811	228,147	0.8074	1.00%
1995-02-07	0	1.000	1.000	1.010	1.000	1.060	1,062,000	1,086,340	1.0229	0.811	0.811	0.819	0.811	0.860	1,309,686	0.8295	2.04%
1995-02-06	0	0.980	0.950	0.990	0.950	0.980	538,000	516,520	0.9601	0.795	0.770	0.803	0.770	0.795	663,475	0.7785	6.52%
1995-02-03	0	0.920	0.910	0.920	0.900	0.920	51,814	47,374	0.9143	0.746	0.738	0.746	0.730	0.746	63,898	0.7414	-1.08%
1995-01-30	0	0.930	0.900	0.930	0.910	0.930	182,600	166,730	0.9131	0.754	0.730	0.754	0.738	0.754	225,187	0.7404	0.00%
1995-01-27	0	0.930	0.920	0.940	0.900	0.930	380,800	349,160	0.9169	0.754	0.746	0.762	0.730	0.754	469,612	0.7435	2.20%
1995-01-26	0	0.910	0.900	0.910	0.910	0.930	258,800	238,238	0.9205	0.738	0.730	0.738	0.738	0.754	319,159	0.7465	-3.19%
1995-01-25	0	0.940	0.940	0.950	0.920	0.960	82,000	76,440	0.9322	0.762	0.762	0.770	0.746	0.778	101,125	0.7559	1.08%
1995-01-24	0	0.930	0.920	0.930	0.920	0.930	135,000	124,700	0.9237	0.754	0.746	0.754	0.746	0.754	166,485	0.7490	1.09%
1995-01-23	0	0.920	0.910	0.920	0.910	0.980	178,000	167,380	0.9403	0.746	0.738	0.746	0.738	0.795	219,514	0.7625	-6.12%
1995-01-20	0	0.980	0.960	0.990	0.940	0.990	289,621	278,071	0.9601	0.795	0.778	0.803	0.762	0.803	357,168	0.7785	-1.01%
1995-01-19	0	0.990	0.990	1.000	0.980	1.000	186,000	184,120	0.9899	0.803	0.803	0.811	0.795	0.811	229,380	0.8027	-1.00%
1995-01-18	0	1.000	1.000	1.020	0.980	1.010	92,600	92,252	0.9962	0.811	0.811	0.827	0.795	0.819	114,197	0.8078	0.00%
1995-01-17	0	1.000	0.990	1.010	0.990	1.010	180,000	179,700	0.9983	0.811	0.803	0.819	0.803	0.819	221,981	0.8095	-0.99%
1995-01-16	0	1.010	1.000	1.010	0.970	1.010	86,000	85,660	0.9960	0.819	0.811	0.819	0.787	0.819	106,057	0.8077	1.00%
1995-01-13	0	1.000	0.990	1.020	0.980	1.000	570,600	565,658	0.9913	0.811	0.803	0.827	0.795	0.811	703,679	0.8039	-1.96%
1995-01-12	0	1.020	1.010	1.030	1.000	1.030	88,000	88,940	1.0107	0.827	0.819	0.835	0.811	0.835	108,524	0.8195	-1.92%
1995-01-11	0	1.040	1.020	1.040	0.990	1.050	775,152	801,089	1.0335	0.843	0.827	0.843	0.803	0.851	955,937	0.8380	6.12%
1995-01-10	0	0.980	0.970	0.990	0.970	0.980	98,000	95,200	0.9714	0.795	0.787	0.803	0.787	0.795	120,856	0.7877	-2.00%
1995-01-09	0	1.000	1.000	1.030	1.000	1.070	268,000	274,400	1.0239	0.811	0.811	0.835	0.811	0.868	330,505	0.8302	-6.54%
1995-01-06	0	1.070	-	1.070	1.070	1.070	24,000	25,680	1.0700	0.868	-	0.868	0.868	0.868	29,597	0.8676	0.00%
1995-01-05	0	1.070	1.070	1.090	1.050	1.120	84,179	91,679	1.0891	0.868	0.868	0.884	0.851	0.908	103,812	0.8831	-3.60%
1995-01-04	0	1.110	1.070	1.110	-	-	30,000	33,600	1.1200	0.900	0.868	0.900	-	-	36,997	0.9082	-0.89%
1995-01-03	0	1.120	-	1.120	-	-	704	753	1.0696	0.908	-	0.908	-	-	868	0.8673	0.00%
1994-12-30	0	1.120	1.110	1.120	1.110	1.130	50,539	56,411	1.1162	0.908	0.900	0.908	0.900	0.916	62,326	0.9051	-0.88%
1994-12-29	0	1.130	1.110	1.130	-	-	0	0	-	0.916	0.900	0.916	-	-	0	-	-0.88%
1994-12-28	0	1.140	1.110	1.140	1.130	1.140	92,000	104,700	1.1380	0.924	0.900	0.924	0.916	0.924	113,457	0.9228	0.00%
1994-12-23	0	1.140	1.140	1.150	1.120	1.150	71,000	80,360	1.1318	0.924	0.924	0.933	0.908	0.933	87,559	0.9178	-0.87%
1994-12-22	0	1.150	1.120	1.150	1.130	1.180	236,000	271,660	1.1511	0.933	0.908	0.933	0.916	0.957	291,041	0.9334	-1.71%
1994-12-21	0	1.170	1.160	1.170	1.150	1.170	516,200	598,346	1.1591	0.949	0.941	0.949	0.933	0.949	636,591	0.9399	1.74%
1994-12-20	0	1.150	1.140	1.150	1.100	1.160	212,000	237,300	1.1193	0.933	0.924	0.933	0.892	0.941	261,444	0.9077	0.88%
1994-12-19	0	1.140	1.140	1.150	1.110	1.160	543,063	622,268	1.1458	0.924	0.924	0.933	0.900	0.941	669,719	0.9291	1.79%
1994-12-16	0	1.120	1.100	1.120	1.100	1.140	208,466	230,059	1.1036	0.908	0.892	0.908	0.892	0.924	257,086	0.8949	-1.75%
1994-12-15	0	1.140	1.130	1.140	1.100	1.140	870,466	975,209	1.1203	0.924	0.916	0.924	0.892	0.924	1,073,481	0.9085	7.55%
1994-12-14	0	1.060	1.050	1.070	1.050	1.080	614,391	654,041	1.0645	0.860	0.851	0.868	0.851	0.876	757,683	0.8632	1.92%
1994-12-13	0	1.040	1.040	1.050	0.990	1.040	932,000	939,220	1.0077	0.843	0.843	0.851	0.803	0.843	1,149,366	0.8172	7.22%
1994-12-12	0	0.970	0.960	0.980	0.960	1.020	763,200	760,914	0.9970	0.787	0.778	0.795	0.778	0.827	941,198	0.8085	-6.73%
1994-12-09	0	1.040	1.010	1.040	0.960	1.060	1,292,000	1,341,600	1.0384	0.843	0.819	0.843	0.778	0.860	1,593,328	0.8420	-7.14%
1994-12-08	0	1.120	1.140	1.150	1.070	1.150	762,017	854,338	1.1212	0.908	0.924	0.933	0.868	0.933	939,739	0.9091	-5.88%
1994-12-07	0	1.190	1.190	1.210	1.190	1.210	152,000	183,520	1.2074	0.965	0.965	0.981	0.965	0.981	187,450	0.9790	-4.80%
1994-12-06	0	1.250	1.230	1.250	1.200	1.250	349,000	424,990	1.2177	1.014	0.997	1.014	0.973	1.014	430,396	0.9874	0.00%
1994-12-05	0	1.250	1.240	1.250	1.220	1.250	306,376	379,930	1.2401	1.014	1.005	1.014	0.989	1.014	377,831	1.0056	0.00%
1994-12-02	0	1.250	1.220	1.260	1.200	1.290	1,042,800	1,290,324	1.2374	1.014	0.989	1.022	0.973	1.046	1,286,008	1.0034	-3.10%
1994-12-01	0	1.290	1.290	1.300	1.290	1.320	393,706	513,034	1.3031	1.046	1.046	1.054	1.046	1.070	485,528	1.0567	-1.53%
1994-11-30	0	1.310	1.300	1.310	1.300	1.340	743,695	970,662	1.3052	1.062	1.054	1.062	1.054	1.087	917,144	1.0584	-0.76%
1994-11-29	0	1.320	1.310	1.320	1.300	1.330	615,000	810,700	1.3182	1.070	1.062	1.070	1.054	1.078	758,434	1.0689	-0.75%
1994-11-28	0	1.330	1.320	1.330	1.330	1.370	366,600	494,726	1.3495	1.078	1.070	1.078	1.078	1.111	452,101	1.0943	-0.75%
1994-11-25	0	1.340	1.340	1.350	1.340	1.350	416,000	558,540	1.3426	1.087	1.087	1.095	1.087	1.095	513,022	1.0887	-1.47%
1994-11-24	0	1.360	1.360	1.370	1.350	1.390	714,000	980,570	1.3733	1.103	1.103	1.111	1.095	1.127	880,523	1.1136	2.26%
1994-11-23	0	1.330	1.320	1.330	1.280	1.340	693,160	906,892	1.3083	1.078	1.070	1.078	1.038	1.087	854,823	1.0609	-3.62%
1994-11-22	0	1.380	1.380	1.390	1.380	1.430	484,111	680,319	1.4053	1.119	1.119	1.127	1.119	1.160	597,018	1.1395	-5.48%
1994-11-21	0	1.460	1.440	1.460	1.450	1.460	145,000	211,290	1.4572	1.184	1.168	1.184	1.176	1.184	178,818	1.1816	-1.35%
1994-11-18	0	1.480	1.460	1.480	1.450	1.480	145,000	210,800	1.4538	1.200	1.184	1.200	1.176	1.200	178,818	1.1789	0.68%
1994-11-17	0	1.470	1.470	1.480	1.470	1.510	858,000	1,278,320	1.4899	1.192	1.192	1.200	1.192	1.224	1,058,108	1.2081	-0.68%
1994-11-16	0	1.480	1.470	1.480	1.430	1.480	423,000	616,550	1.4576	1.200	1.192	1.200	1.160	1.200	521,655	1.1819	0.68%
1994-11-15	0	1.470	1.460	1.480	1.430	1.480	594,800	862,920	1.4508	1.192	1.184	1.200	1.160	1.200	733,523	1.1764	2.80%
1994-11-14	0	1.430	1.420	1.440	1.430	1.430	190,000	271,700	1.4300	1.160	1.151	1.168	1.160	1.160	234,313	1.1596	-0.69%
1994-11-11	0	1.440	1.440	1.450	1.430	1.450	258,000	370,420	1.4357	1.168	1.168	1.176	1.160	1.176	318,172	1.1642	0.00%
1994-11-10	0	1.440	1.440	1.450	1.440	1.450	60,000	86,700	1.4450	1.168	1.168	1.176	1.168	1.176	73,994	1.1717	0.00%
1994-11-09	0	1.440	1.430	1.450	1.440	1.440	120,000	172,800	1.4400	1.168	1.160	1.176	1.168	1.168	147,987	1.1677	-0.69%
1994-11-08	0	1.450	1.450	1.460	1.450	1.450	60,000	87,000	1.4500	1.176	1.176	1.184	1.176	1.176	73,994	1.1758	1.40%
1994-11-07	0	1.430	1.420	1.470	1.420	1.430	155,000	221,400	1.4284	1.160	1.151	1.192	1.151	1.160	191,150	1.1583	-1.38%
1994-11-04	0	1.450	1.460	1.470	1.440	1.480	490,000	716,410	1.4621	1.176	1.184	1.192	1.168	1.200	604,281	1.1856	-1.36%
1994-11-03	0	1.470	1.460	1.480	1.440	1.480	193,000	281,740	1.4598	1.192	1.184	1.200	1.168	1.200	238,013	1.1837	2.08%
1994-11-02	0	1.440	1.440	1.460	1.420	1.450	242,000	349,150	1.4428	1.168	1.168	1.184	1.151	1.176	298,441	1.1699	-1.37%
1994-11-01	0	1.460	1.440	1.460	1.460	1.490	201,000	296,050	1.4729	1.184	1.168	1.184	1.184	1.208	247,878	1.1943	-2.01%
1994-10-31	0	1.490	1.480	1.500	1.460	1.510	252,000	373,380	1.4817	1.208	1.200	1.216	1.184	1.224	310,773	1.2015	1.36%
1994-10-28	0	1.470	1.440	1.480	1.460	1.480	490,800	722,150	1.4714	1.192	1.168	1.200	1.184	1.200	605,267	1.1931	0.68%
1994-10-27	0	1.460	1.430	1.460	1.440	1.460	84,722	123,156	1.4536	1.184	1.160	1.184	1.168	1.184	104,481	1.1787	2.10%
1994-10-26	0	1.430	1.430	1.450	1.420	1.430	62,000	88,240	1.4232	1.160	1.160	1.176	1.151	1.160	76,460	1.1541	0.00%
1994-10-25	0	1.430	1.430	1.450	1.430	1.440	117,543	168,123	1.4303	1.160	1.160	1.176	1.160	1.168	144,957	1.1598	0.00%
1994-10-24	0	1.430	1.420	1.440	1.400	1.430	285,000	405,310	1.4221	1.160	1.151	1.168	1.135	1.160	351,469	1.1532	-1.38%
1994-10-21	0	1.450	1.440	1.450	1.440	1.460	90,000	130,100	1.4456	1.176	1.168	1.176	1.168	1.184	110,990	1.1722	-0.68%
1994-10-20	0	1.460	1.430	1.460	1.430	1.460	548,000	791,730	1.4448	1.184	1.160	1.184	1.160	1.184	675,808	1.1715	0.69%
1994-10-19	0	1.450	1.420	1.450	1.410	1.460	341,445	494,999	1.4497	1.176	1.151	1.176	1.143	1.184	421,079	1.1755	-1.36%
1994-10-18	0	1.470	1.460	1.470	1.440	1.490	435,586	637,547	1.4637	1.192	1.184	1.192	1.168	1.208	537,176	1.1868	-2.00%
1994-10-17	0	1.500	1.470	1.500	1.470	1.520	1,303,361	1,955,130	1.5001	1.216	1.192	1.216	1.192	1.233	1,607,338	1.2164	2.74%
1994-10-14	0	1.460	1.460	1.470	1.390	1.460	1,146,309	1,633,094	1.4247	1.184	1.184	1.192	1.127	1.184	1,413,658	1.1552	2.82%
1994-10-12	0	1.420	1.400	1.410	1.400	1.430	929,000	1,316,030	1.4166	1.151	1.135	1.143	1.135	1.160	1,145,667	1.1487	0.00%
1994-10-11	0	1.420	1.390	1.430	1.400	1.450	669,456	958,279	1.4314	1.151	1.127	1.160	1.135	1.176	825,590	1.1607	-2.07%
1994-10-10	0	1.450	1.450	1.460	1.430	1.460	207,000	297,730	1.4383	1.176	1.176	1.184	1.160	1.184	255,278	1.1663	1.40%
1994-10-07	0	1.430	1.440	1.470	1.380	1.440	2,355,344	3,327,934	1.4129	1.160	1.168	1.192	1.119	1.168	2,904,671	1.1457	0.00%
1994-10-06	0	1.430	1.430	1.440	1.400	1.470	1,837,000	2,652,100	1.4437	1.160	1.160	1.168	1.135	1.192	2,265,436	1.1707	0.00%
1994-10-05	0	1.430	1.430	1.440	1.380	1.470	2,487,995	3,565,865	1.4332	1.160	1.160	1.168	1.119	1.192	3,068,260	1.1622	2.14%
1994-10-04	0	1.400	1.390	1.400	1.330	1.440	3,797,520	5,269,746	1.3877	1.135	1.127	1.135	1.078	1.168	4,683,200	1.1252	-2.10%
1994-10-03	0	1.430	1.430	1.450	1.400	1.510	993,800	1,439,724	1.4487	1.160	1.160	1.176	1.135	1.224	1,225,580	1.1747	-5.61%
1994-09-30	0	1.515	1.510	1.515	1.500	1.560	1,541,000	2,352,450	1.5266	1.228	1.224	1.228	1.216	1.265	1,900,401	1.2379	-2.88%
1994-09-29	0	1.560	1.560	1.570	1.560	1.600	1,902,933	3,002,572	1.5779	1.265	1.265	1.273	1.265	1.297	2,346,746	1.2795	-0.64%
1994-09-28	0	1.570	1.565	1.580	1.565	1.590	4,828,000	7,628,700	1.5801	1.273	1.269	1.281	1.269	1.289	5,954,014	1.2813	0.64%
1994-09-27	0	1.560	1.550	1.570	1.550	1.610	1,888,918	2,964,022	1.5692	1.265	1.257	1.273	1.257	1.306	2,329,462	1.2724	-2.19%
1994-09-26	0	1.595	1.595	1.600	1.580	1.610	1,872,000	2,991,145	1.5978	1.293	1.293	1.297	1.281	1.306	2,308,599	1.2957	-0.93%
1994-09-23	0	1.610	1.600	1.610	1.600	1.630	2,628,766	4,248,485	1.6162	1.306	1.297	1.306	1.297	1.322	3,241,862	1.3105	-1.83%
1994-09-22	0	1.640	1.640	1.645	1.630	1.670	1,136,000	1,864,585	1.6414	1.330	1.330	1.334	1.322	1.354	1,400,944	1.3309	-2.38%
1994-09-20	0	1.680	1.680	1.685	1.680	1.690	755,528	1,272,895	1.6848	1.362	1.362	1.366	1.362	1.370	931,737	1.3662	0.60%
1994-09-19	0	1.670	1.670	1.680	1.670	1.680	1,367,000	2,287,835	1.6736	1.354	1.354	1.362	1.354	1.362	1,685,820	1.3571	-1.76%
1994-09-16	0	1.700	1.700	1.710	1.700	1.720	1,028,880	1,753,413	1.7042	1.378	1.378	1.387	1.378	1.395	1,268,841	1.3819	-0.87%
1994-09-15	0	1.715	1.715	1.720	1.710	1.720	844,833	1,451,665	1.7183	1.391	1.391	1.395	1.387	1.395	1,041,870	1.3933	-0.58%
1994-09-14	0	1.750	1.750	1.770	1.750	1.780	1,173,000	2,069,380	1.7642	1.399	1.399	1.415	1.399	1.423	1,467,539	1.4101	0.00%
1994-09-13	0	1.750	1.740	1.755	1.740	1.755	1,220,880	2,135,688	1.7493	1.399	1.391	1.403	1.391	1.403	1,527,441	1.3982	-0.57%
1994-09-12	0	1.760	1.745	1.760	1.740	1.800	1,275,000	2,239,700	1.7566	1.407	1.395	1.407	1.391	1.439	1,595,151	1.4041	-2.76%
1994-09-09	0	1.810	1.810	1.815	1.790	1.835	4,056,174	7,369,285	1.8168	1.447	1.447	1.451	1.431	1.467	5,074,674	1.4522	1.69%
1994-09-08	0	1.780	1.770	1.780	1.735	1.820	4,540,508	8,071,956	1.7778	1.423	1.415	1.423	1.387	1.455	5,680,623	1.4210	2.59%
1994-09-07	0	1.735	1.725	1.740	1.700	1.750	2,728,186	4,719,777	1.7300	1.387	1.379	1.391	1.359	1.399	3,413,230	1.3828	2.06%
1994-09-06	0	1.700	1.695	1.705	1.680	1.705	1,389,760	2,354,801	1.6944	1.359	1.355	1.363	1.343	1.363	1,738,727	1.3543	0.29%
1994-09-05	0	1.695	1.675	1.695	1.695	1.705	1,573,353	2,673,247	1.6991	1.355	1.339	1.355	1.355	1.363	1,968,420	1.3581	0.00%
1994-09-02	0	1.695	1.690	1.695	1.660	1.710	2,485,629	4,208,775	1.6932	1.355	1.351	1.355	1.327	1.367	3,109,767	1.3534	2.11%
1994-09-01	0	1.660	1.640	1.655	1.660	1.720	2,031,842	3,428,853	1.6876	1.327	1.311	1.323	1.327	1.375	2,542,035	1.3489	-1.78%
1994-08-31	0	1.690	1.680	1.700	1.660	1.740	3,027,680	5,140,959	1.6980	1.351	1.343	1.359	1.327	1.391	3,787,926	1.3572	1.20%
1994-08-30	0	1.670	1.680	1.705	1.670	1.730	849,312	1,452,695	1.7104	1.335	1.343	1.363	1.335	1.383	1,062,573	1.3671	-1.18%
1994-08-26	0	1.690	1.685	1.700	1.690	1.710	506,040	859,885	1.6992	1.351	1.347	1.359	1.351	1.367	633,106	1.3582	0.00%
1994-08-25	0	1.690	1.670	1.700	1.690	1.720	1,002,800	1,709,883	1.7051	1.351	1.335	1.359	1.351	1.375	1,254,602	1.3629	-0.59%
1994-08-24	0	1.700	1.700	1.710	1.650	1.710	1,031,000	1,745,760	1.6933	1.359	1.359	1.367	1.319	1.367	1,289,883	1.3534	0.89%
1994-08-23	0	1.685	1.685	1.700	1.685	1.780	1,270,000	2,175,675	1.7131	1.347	1.347	1.359	1.347	1.423	1,588,895	1.3693	-4.80%
1994-08-22	0	1.770	1.760	1.780	1.760	1.780	639,246	1,132,942	1.7723	1.415	1.407	1.423	1.407	1.423	799,760	1.4166	-0.28%
1994-08-19	0	1.775	1.770	1.780	1.755	1.800	1,038,906	1,847,128	1.7780	1.419	1.415	1.423	1.403	1.439	1,299,774	1.4211	-1.93%
1994-08-18	0	1.810	1.800	1.810	1.810	1.830	452,681	824,654	1.8217	1.447	1.439	1.447	1.447	1.463	566,349	1.4561	-2.16%
1994-08-17	0	1.850	1.840	1.850	1.850	1.860	822,000	1,523,860	1.8538	1.479	1.471	1.479	1.479	1.487	1,028,403	1.4818	0.00%
1994-08-16	0	1.850	1.840	1.860	1.850	1.900	214,200	400,680	1.8706	1.479	1.471	1.487	1.479	1.519	267,985	1.4952	-3.14%
1994-08-15	0	1.910	1.910	1.920	1.890	1.920	485,360	925,307	1.9064	1.527	1.527	1.535	1.511	1.535	607,233	1.5238	1.60%
1994-08-12	0	1.880	1.870	1.885	1.870	1.890	497,594	936,101	1.8813	1.503	1.495	1.507	1.495	1.511	622,539	1.5037	-0.79%
1994-08-11	0	1.895	1.895	1.900	1.850	1.900	448,206	845,477	1.8864	1.515	1.515	1.519	1.479	1.519	560,750	1.5078	2.43%
1994-08-10	0	1.850	1.850	1.890	1.840	1.865	152,000	282,130	1.8561	1.479	1.479	1.511	1.471	1.491	190,167	1.4836	-0.80%
1994-08-09	0	1.865	1.860	1.895	1.855	1.890	318,000	593,760	1.8672	1.491	1.487	1.515	1.483	1.511	397,849	1.4924	-1.58%
1994-08-08	0	1.895	1.895	1.900	1.890	1.910	441,089	838,538	1.9011	1.515	1.515	1.519	1.511	1.527	551,846	1.5195	-1.56%
1994-08-05	0	1.925	1.915	1.925	1.910	1.925	486,000	932,532	1.9188	1.539	1.531	1.539	1.527	1.539	608,034	1.5337	-0.26%
1994-08-04	0	1.930	1.930	1.950	1.900	1.940	397,906	760,914	1.9123	1.543	1.543	1.559	1.519	1.551	497,820	1.5285	1.05%
1994-08-03	0	1.910	1.910	1.930	1.910	1.950	493,320	950,958	1.9277	1.527	1.527	1.543	1.527	1.559	617,192	1.5408	-0.52%
1994-08-02	0	1.920	1.920	1.930	1.920	1.950	450,800	868,546	1.9267	1.535	1.535	1.543	1.535	1.559	563,995	1.5400	-0.52%
1994-08-01	0	1.930	1.930	1.940	1.920	1.950	1,096,600	2,122,240	1.9353	1.543	1.543	1.551	1.535	1.559	1,371,955	1.5469	1.58%
1994-07-29	0	1.900	1.880	1.900	1.880	1.910	267,801	506,714	1.8921	1.519	1.503	1.519	1.503	1.527	335,045	1.5124	-0.52%
1994-07-28	0	1.910	1.905	1.910	1.900	1.950	652,200	1,254,221	1.9231	1.527	1.523	1.527	1.519	1.559	815,967	1.5371	0.53%
1994-07-27	0	1.900	1.890	1.910	1.810	1.920	643,150	1,218,755	1.8950	1.519	1.511	1.527	1.447	1.535	804,644	1.5147	4.97%
1994-07-26	0	1.810	1.810	1.820	1.810	1.830	166,054	302,469	1.8215	1.447	1.447	1.455	1.447	1.463	207,750	1.4559	-0.55%
1994-07-25	0	1.820	1.815	1.820	1.820	1.840	117,126	213,997	1.8271	1.455	1.451	1.455	1.455	1.471	146,536	1.4604	0.55%
1994-07-22	0	1.810	1.810	1.860	1.810	1.830	38,772	70,451	1.8171	1.447	1.447	1.487	1.447	1.463	48,508	1.4524	-1.63%
1994-07-21	0	1.840	1.820	-	-	-	500	880	1.7600	1.471	1.455	-	-	-	626	1.4068	0.00%
1994-07-20	0	1.840	1.840	1.860	1.840	1.880	169,600	315,508	1.8603	1.471	1.471	1.487	1.471	1.503	212,186	1.4869	-3.66%
1994-07-19	0	1.910	1.870	1.910	1.860	1.910	270,000	507,755	1.8806	1.527	1.495	1.527	1.487	1.527	337,797	1.5031	1.60%
1994-07-18	0	1.880	1.880	1.920	1.880	1.960	278,560	534,633	1.9193	1.503	1.503	1.535	1.503	1.567	348,506	1.5341	-2.08%
1994-07-15	0	1.920	1.900	1.930	1.815	1.920	192,613	362,133	1.8801	1.535	1.519	1.543	1.451	1.535	240,978	1.5028	6.08%
1994-07-14	0	1.810	1.810	1.820	1.810	1.840	246,605	450,129	1.8253	1.447	1.447	1.455	1.447	1.471	308,527	1.4590	-1.63%
1994-07-13	0	1.840	1.820	-	1.780	1.840	1,015,676	1,834,366	1.8061	1.471	1.455	-	1.423	1.471	1,270,711	1.4436	3.95%
1994-07-12	0	1.770	1.760	1.780	1.755	1.780	374,272	661,306	1.7669	1.415	1.407	1.423	1.403	1.423	468,251	1.4123	-0.56%
1994-07-11	0	1.780	1.780	1.790	1.780	1.790	313,600	558,872	1.7821	1.423	1.423	1.431	1.423	1.431	392,345	1.4244	-0.56%
1994-07-08	0	1.790	1.790	1.800	1.760	1.790	446,000	793,130	1.7783	1.431	1.431	1.439	1.407	1.431	557,990	1.4214	1.70%
1994-07-07	0	1.760	1.780	-	1.710	1.780	539,000	934,400	1.7336	1.407	1.423	-	1.367	1.423	674,342	1.3856	0.00%
1994-07-06	0	1.760	-	1.760	1.760	1.760	10,179	17,904	1.7589	1.407	-	1.407	1.407	1.407	12,735	1.4059	-1.12%
1994-07-05	0	1.780	-	1.780	1.780	1.780	80,000	142,400	1.7800	1.423	-	1.423	1.423	1.423	100,088	1.4227	-0.28%
1994-07-04	0	1.785	-	1.785	-	-	0	0	-	1.427	-	1.427	-	-	0	-	-0.28%
1994-07-01	0	1.790	1.770	1.790	1.770	1.790	13,425	23,965	1.7851	1.431	1.415	1.431	1.415	1.431	16,796	1.4268	0.00%
1994-06-30	0	1.790	1.750	1.800	1.790	1.800	141,467	254,013	1.7956	1.431	1.399	1.439	1.431	1.439	176,989	1.4352	2.87%
1994-06-29	0	1.740	1.740	1.760	1.730	1.740	93,800	162,976	1.7375	1.391	1.391	1.407	1.383	1.391	117,353	1.3888	-1.69%
1994-06-28	0	1.770	1.770	1.780	1.770	1.790	75,000	132,930	1.7724	1.415	1.415	1.423	1.415	1.431	93,832	1.4167	0.00%
1994-06-27	0	1.770	1.740	1.770	1.770	1.770	151,543	268,199	1.7698	1.415	1.391	1.415	1.415	1.415	189,595	1.4146	-2.21%
1994-06-24	0	1.810	1.800	1.820	1.800	1.840	127,600	231,762	1.8163	1.447	1.439	1.455	1.439	1.471	159,640	1.4518	-1.09%
1994-06-23	0	1.830	1.830	1.850	1.830	1.850	209,369	384,005	1.8341	1.463	1.463	1.479	1.463	1.479	261,941	1.4660	0.00%
1994-06-22	0	1.830	1.820	1.830	1.800	1.830	82,000	148,550	1.8116	1.463	1.455	1.463	1.439	1.463	102,590	1.4480	2.81%
1994-06-21	0	1.780	1.780	1.810	1.780	1.810	82,288	148,555	1.8053	1.423	1.423	1.447	1.423	1.447	102,950	1.4430	-1.66%
1994-06-20	0	1.810	1.810	1.820	1.800	1.820	463,400	839,370	1.8113	1.447	1.447	1.455	1.439	1.455	579,759	1.4478	-0.55%
1994-06-17	0	1.820	1.800	-	1.780	1.820	224,000	402,400	1.7964	1.455	1.439	-	1.423	1.455	280,246	1.4359	1.11%
1994-06-16	0	1.800	1.770	1.800	1.800	1.810	156,160	281,222	1.8009	1.439	1.415	1.439	1.439	1.447	195,372	1.4394	-0.55%
1994-06-15	0	1.810	1.800	1.840	1.800	1.830	339,440	616,071	1.8150	1.447	1.439	1.471	1.439	1.463	424,673	1.4507	1.12%
1994-06-10	0	1.790	1.770	1.790	1.780	1.840	1,439,641	2,585,608	1.7960	1.431	1.415	1.431	1.423	1.471	1,801,133	1.4355	-3.24%
1994-06-09	0	1.850	1.850	1.870	1.850	1.900	669,000	1,251,910	1.8713	1.479	1.479	1.495	1.479	1.519	836,985	1.4957	-2.63%
1994-06-08	0	1.900	1.890	1.910	1.890	1.920	188,000	358,600	1.9074	1.519	1.511	1.527	1.511	1.535	235,207	1.5246	1.06%
1994-06-07	0	1.880	1.870	1.920	1.880	1.920	116,723	222,150	1.9032	1.503	1.495	1.535	1.503	1.535	146,032	1.5212	-2.59%
1994-06-06	0	1.930	1.920	1.940	1.930	1.940	148,887	287,359	1.9300	1.543	1.535	1.551	1.543	1.551	186,272	1.5427	0.00%
1994-06-03	0	1.930	1.930	1.940	1.900	1.950	180,600	347,872	1.9262	1.543	1.543	1.551	1.519	1.559	225,948	1.5396	1.05%
1994-06-02	0	1.910	1.900	1.910	1.870	1.910	881,360	1,659,415	1.8828	1.527	1.519	1.527	1.495	1.527	1,102,668	1.5049	-0.52%
1994-06-01	0	1.920	1.920	1.940	1.910	1.960	226,000	438,660	1.9410	1.535	1.535	1.551	1.527	1.567	282,748	1.5514	-3.52%
1994-05-31	0	1.990	1.970	1.990	1.980	2.025	240,880	480,490	1.9947	1.591	1.575	1.591	1.583	1.619	301,365	1.5944	-0.50%
1994-05-30	0	2.000	1.990	2.025	1.970	2.000	312,000	617,390	1.9788	1.599	1.591	1.619	1.575	1.599	390,343	1.5817	0.50%
1994-05-27	0	1.990	1.960	2.000	1.930	2.000	255,800	505,828	1.9774	1.591	1.567	1.599	1.543	1.599	320,031	1.5806	-0.50%
1994-05-26	0	2.000	2.000	2.025	2.000	2.050	353,000	716,500	2.0297	1.599	1.599	1.619	1.599	1.639	441,638	1.6224	-2.44%
1994-05-25	0	2.050	2.025	2.050	2.025	2.125	785,000	1,631,400	2.0782	1.639	1.619	1.639	1.619	1.699	982,112	1.6611	1.23%
1994-05-24	0	2.025	2.025	2.050	2.000	2.050	664,438	1,344,691	2.0238	1.619	1.619	1.639	1.599	1.639	831,277	1.6176	-2.41%
1994-05-23	0	2.075	2.075	2.100	2.075	2.175	1,558,780	3,282,420	2.1058	1.659	1.659	1.679	1.659	1.738	1,950,187	1.6831	1.22%
1994-05-20	0	2.050	2.050	2.075	1.980	2.100	2,880,506	5,918,752	2.0548	1.639	1.639	1.659	1.583	1.679	3,603,797	1.6424	5.13%
1994-05-19	0	1.950	1.950	1.970	1.890	1.970	2,011,445	3,912,437	1.9451	1.559	1.559	1.575	1.511	1.575	2,516,516	1.5547	3.72%
1994-05-18	0	1.880	1.880	1.900	1.840	1.900	918,480	1,707,719	1.8593	1.503	1.503	1.519	1.471	1.519	1,149,109	1.4861	2.73%
1994-05-17	0	1.830	1.830	1.850	1.810	1.870	763,745	1,403,429	1.8376	1.463	1.463	1.479	1.447	1.495	955,520	1.4688	0.00%
1994-05-16	0	1.830	1.820	1.870	1.790	1.830	557,798	1,011,834	1.8140	1.463	1.455	1.495	1.431	1.463	697,860	1.4499	2.23%
1994-05-13	0	1.790	1.780	1.790	1.740	1.790	407,897	726,567	1.7813	1.431	1.423	1.431	1.391	1.431	510,319	1.4237	3.47%
1994-05-12	0	1.730	1.730	1.760	1.720	1.780	236,956	412,779	1.7420	1.383	1.383	1.407	1.375	1.423	296,455	1.3924	-1.14%
1994-05-11	0	1.750	1.730	1.750	1.730	1.750	191,584	332,805	1.7371	1.399	1.383	1.399	1.383	1.399	239,690	1.3885	1.16%
1994-05-10	0	1.730	1.720	1.740	1.700	1.740	620,760	1,064,462	1.7148	1.383	1.375	1.391	1.359	1.391	776,632	1.3706	0.58%
1994-05-09	0	1.720	1.720	1.750	1.720	1.750	410,910	713,412	1.7362	1.375	1.375	1.399	1.375	1.399	514,089	1.3877	-2.82%
1994-05-06	0	1.770	1.770	1.800	1.740	1.790	354,000	628,040	1.7741	1.415	1.415	1.439	1.391	1.431	442,889	1.4181	2.91%
1994-05-05	0	1.720	1.720	-	1.650	1.720	455,000	766,530	1.6847	1.375	1.375	-	1.319	1.375	569,250	1.3466	2.99%
1994-05-04	0	1.670	1.670	1.680	1.660	1.720	364,760	620,604	1.7014	1.335	1.335	1.343	1.327	1.375	456,351	1.3599	-3.47%
1994-05-03	0	1.730	1.730	1.760	1.730	1.750	150,000	261,500	1.7433	1.383	1.383	1.407	1.383	1.399	187,665	1.3934	-3.89%
1994-05-02	0	1.800	1.770	1.800	1.760	1.820	208,000	373,720	1.7967	1.439	1.415	1.439	1.407	1.455	260,229	1.4361	1.12%
1994-04-29	0	1.780	1.780	1.800	1.760	1.780	428,000	755,840	1.7660	1.423	1.423	1.439	1.407	1.423	535,470	1.4115	-1.66%
1994-04-28	0	1.810	1.780	1.810	1.800	1.850	393,000	710,580	1.8081	1.447	1.423	1.447	1.439	1.479	491,682	1.4452	-1.09%
1994-04-27	0	1.830	1.830	1.840	1.830	1.880	938,000	1,738,100	1.8530	1.463	1.463	1.471	1.463	1.503	1,173,530	1.4811	-0.54%
1994-04-26	0	1.840	1.840	1.850	1.800	1.840	195,880	357,094	1.8230	1.471	1.471	1.479	1.439	1.471	245,065	1.4571	0.55%
1994-04-25	0	1.830	1.820	1.830	1.820	1.830	351,315	640,327	1.8227	1.463	1.455	1.463	1.455	1.463	439,530	1.4568	0.00%
1994-04-22	0	1.830	1.830	1.860	1.780	1.870	520,000	950,230	1.8274	1.463	1.463	1.487	1.423	1.495	650,571	1.4606	3.39%
1994-04-21	0	1.770	1.770	1.780	1.750	1.800	893,611	1,585,627	1.7744	1.415	1.415	1.423	1.399	1.439	1,117,995	1.4183	-3.28%
1994-04-20	0	1.830	1.830	1.840	1.820	1.900	950,720	1,772,416	1.8643	1.463	1.463	1.471	1.455	1.519	1,189,444	1.4901	-4.19%
1994-04-19	0	1.910	1.910	1.920	1.890	1.930	522,334	999,640	1.9138	1.527	1.527	1.535	1.511	1.543	653,491	1.5297	-0.52%
1994-04-18	0	1.920	1.920	1.930	1.920	1.970	658,000	1,282,420	1.9490	1.535	1.535	1.543	1.535	1.575	823,223	1.5578	-3.52%
1994-04-15	0	1.990	1.980	1.990	1.980	2.025	355,090	708,939	1.9965	1.591	1.583	1.591	1.583	1.619	444,253	1.5958	-0.50%
1994-04-14	0	2.000	1.980	2.000	2.000	2.025	1,065,900	2,140,246	2.0079	1.599	1.583	1.599	1.599	1.619	1,333,546	1.6049	-2.44%
1994-04-13	0	2.050	2.050	2.075	1.960	2.075	728,969	1,459,139	2.0016	1.639	1.639	1.659	1.567	1.659	912,012	1.5999	4.06%
1994-04-12	0	1.970	1.960	1.970	1.920	1.980	456,271	892,350	1.9557	1.575	1.567	1.575	1.535	1.583	570,840	1.5632	1.03%
1994-04-11	0	1.950	1.920	2.000	1.950	1.950	20,000	39,000	1.9500	1.559	1.535	1.599	1.559	1.559	25,022	1.5586	-1.52%
1994-04-08	0	1.980	1.970	1.980	1.970	1.990	339,704	672,835	1.9807	1.583	1.575	1.583	1.575	1.591	425,003	1.5831	-0.50%
1994-04-07	0	1.990	1.950	1.990	1.950	1.990	366,673	721,211	1.9669	1.591	1.559	1.591	1.559	1.591	458,744	1.5721	0.91%
1994-04-06	0	1.990	1.990	2.000	1.980	2.000	417,423	831,115	1.9911	1.576	1.576	1.584	1.568	1.584	527,004	1.5771	1.53%
1994-03-31	0	1.960	1.940	1.960	1.930	2.000	331,600	647,772	1.9535	1.552	1.537	1.552	1.529	1.584	418,651	1.5473	-2.00%
1994-03-30	0	2.000	-	2.000	2.000	2.025	203,000	406,250	2.0012	1.584	-	1.584	1.584	1.604	256,291	1.5851	-2.44%
1994-03-29	0	2.050	2.025	2.050	2.000	2.050	299,502	609,229	2.0341	1.624	1.604	1.624	1.584	1.624	378,127	1.6112	1.23%
1994-03-28	0	2.025	2.025	2.050	2.025	2.075	406,206	827,069	2.0361	1.604	1.604	1.624	1.604	1.644	512,843	1.6127	2.27%
1994-03-25	0	1.980	1.980	2.000	1.900	2.050	616,080	1,225,380	1.9890	1.568	1.568	1.584	1.505	1.624	777,812	1.5754	2.06%
1994-03-24	0	1.940	1.930	1.940	1.910	1.960	481,760	932,534	1.9357	1.537	1.529	1.537	1.513	1.552	608,231	1.5332	1.04%
1994-03-23	0	1.920	1.910	1.930	1.910	1.990	1,266,960	2,460,690	1.9422	1.521	1.513	1.529	1.513	1.576	1,599,560	1.5384	1.59%
1994-03-22	0	1.890	1.850	-	1.760	1.890	537,000	973,844	1.8135	1.497	1.465	-	1.394	1.497	677,972	1.4364	2.72%
1994-03-21	0	1.840	1.800	1.840	1.840	1.900	631,200	1,175,760	1.8627	1.457	1.426	1.457	1.457	1.505	796,902	1.4754	-2.13%
1994-03-18	0	1.880	1.880	1.890	1.870	1.980	698,266	1,335,063	1.9120	1.489	1.489	1.497	1.481	1.568	881,574	1.5144	-6.00%
1994-03-17	0	2.000	2.000	2.025	2.000	2.075	813,520	1,642,439	2.0189	1.584	1.584	1.604	1.584	1.644	1,027,084	1.5991	-2.44%
1994-03-16	0	2.050	2.025	2.050	2.025	2.075	1,508,227	3,073,992	2.0381	1.624	1.604	1.624	1.604	1.644	1,904,164	1.6144	1.23%
1994-03-15	0	2.025	2.025	2.050	2.025	2.100	1,375,040	2,822,828	2.0529	1.604	1.604	1.624	1.604	1.663	1,736,013	1.6260	-3.57%
1994-03-14	0	2.100	2.075	2.100	2.050	2.100	584,600	1,208,976	2.0680	1.663	1.644	1.663	1.624	1.663	738,068	1.6380	-1.18%
1994-03-11	0	2.125	2.125	-	2.075	2.150	469,687	992,864	2.1139	1.683	1.683	-	1.644	1.703	592,988	1.6743	-2.30%
1994-03-10	0	2.175	2.150	2.200	2.150	2.200	764,451	1,669,602	2.1841	1.723	1.703	1.743	1.703	1.743	965,133	1.7299	-1.14%
1994-03-09	0	2.200	2.200	2.225	2.175	2.200	338,499	743,519	2.1965	1.743	1.743	1.762	1.723	1.743	427,361	1.7398	0.00%
1994-03-08	0	2.200	2.200	2.225	2.200	2.250	1,085,175	2,416,256	2.2266	1.743	1.743	1.762	1.743	1.782	1,370,053	1.7636	0.00%
1994-03-07	0	2.200	2.175	2.225	2.100	2.200	2,036,217	4,383,784	2.1529	1.743	1.723	1.762	1.663	1.743	2,570,761	1.7052	6.02%
1994-03-04	0	2.075	2.050	2.100	2.000	2.300	2,872,920	5,958,654	2.0741	1.644	1.624	1.663	1.584	1.822	3,627,114	1.6428	-7.78%
1994-03-03	0	2.250	2.225	2.250	2.225	2.325	1,394,400	3,169,080	2.2727	1.782	1.762	1.782	1.762	1.842	1,760,456	1.8001	-5.26%
1994-03-02	0	2.375	2.350	2.375	2.350	2.425	1,222,800	2,937,835	2.4025	1.881	1.861	1.881	1.861	1.921	1,543,807	1.9030	-3.06%
1994-03-01	0	2.450	2.450	2.475	2.425	2.500	1,376,343	3,399,114	2.4697	1.941	1.941	1.960	1.921	1.980	1,737,658	1.9561	-2.00%
1994-02-28	0	2.500	2.475	2.500	2.475	2.525	1,115,327	2,787,382	2.4992	1.980	1.960	1.980	1.960	2.000	1,408,121	1.9795	3.09%
1994-02-25	0	2.425	2.400	2.450	2.375	2.550	1,276,000	3,091,000	2.4224	1.921	1.901	1.941	1.881	2.020	1,610,973	1.9187	-5.83%
1994-02-24	0	2.575	2.550	2.575	2.550	2.625	506,906	1,309,490	2.5833	2.040	2.020	2.040	2.020	2.079	639,978	2.0461	-1.90%
1994-02-23	0	2.625	2.600	2.625	2.575	2.625	524,000	1,358,675	2.5929	2.079	2.059	2.079	2.040	2.079	661,560	2.0537	0.96%
1994-02-22	0	2.600	2.575	2.600	2.500	2.600	584,963	1,508,786	2.5793	2.059	2.040	2.059	1.980	2.059	738,527	2.0430	0.00%
1994-02-21	0	2.600	2.575	2.600	2.550	2.600	621,843	1,600,261	2.5734	2.059	2.040	2.059	2.020	2.059	785,088	2.0383	0.00%
1994-02-18	0	2.600	2.575	2.600	2.575	2.650	658,377	1,713,579	2.6027	2.059	2.040	2.059	2.040	2.099	831,213	2.0615	0.97%
1994-02-17	0	2.575	2.575	2.600	2.525	2.600	421,418	1,078,508	2.5592	2.040	2.040	2.059	2.000	2.059	532,048	2.0271	-0.96%
1994-02-16	0	2.600	2.575	2.600	2.575	2.650	574,985	1,504,338	2.6163	2.059	2.040	2.059	2.040	2.099	725,929	2.0723	-0.95%
1994-02-15	0	2.625	2.625	2.650	2.600	2.700	793,080	2,078,548	2.6209	2.079	2.079	2.099	2.059	2.139	1,001,278	2.0759	0.00%
1994-02-14	0	2.625	2.625	2.700	2.600	2.700	1,138,965	3,018,488	2.6502	2.079	2.079	2.139	2.059	2.139	1,437,964	2.0991	-4.55%
1994-02-09	0	2.750	2.725	2.775	2.700	2.775	293,530	805,378	2.7438	2.178	2.158	2.198	2.139	2.198	370,587	2.1732	2.80%
1994-02-08	0	2.675	2.675	2.700	2.600	2.700	1,018,520	2,703,563	2.6544	2.119	2.119	2.139	2.059	2.139	1,285,900	2.1025	-0.93%
1994-02-07	0	2.700	2.700	2.725	2.650	2.800	1,134,554	3,078,081	2.7130	2.139	2.139	2.158	2.099	2.218	1,432,395	2.1489	-3.57%
1994-02-04	0	2.800	2.800	2.825	2.775	2.850	1,607,139	4,511,686	2.8073	2.218	2.218	2.238	2.198	2.257	2,029,043	2.2236	-1.75%
1994-02-03	0	2.850	2.825	2.850	2.775	2.850	1,206,200	3,365,425	2.7901	2.257	2.238	2.257	2.198	2.257	1,522,850	2.2100	1.79%
1994-02-02	0	2.800	2.775	2.800	2.800	2.850	925,786	2,609,103	2.8183	2.218	2.198	2.218	2.218	2.257	1,168,822	2.2323	-0.88%
1994-02-01	0	2.825	2.825	2.850	2.800	2.875	439,644	1,246,716	2.8357	2.238	2.238	2.257	2.218	2.277	555,059	2.2461	-0.88%
1994-01-31	0	2.850	2.825	2.850	2.825	2.900	662,706	1,898,811	2.8652	2.257	2.238	2.257	2.238	2.297	836,679	2.2695	0.88%
1994-01-28	0	2.825	2.825	2.850	2.800	2.875	2,048,999	5,799,449	2.8304	2.238	2.238	2.257	2.218	2.277	2,586,899	2.2419	-0.88%
1994-01-27	0	2.850	2.850	2.875	2.825	2.875	1,468,259	4,186,467	2.8513	2.257	2.257	2.277	2.238	2.277	1,853,704	2.2584	0.88%
1994-01-26	0	2.825	2.825	2.850	2.650	2.850	2,466,400	6,931,550	2.8104	2.238	2.238	2.257	2.099	2.257	3,113,875	2.2260	2.73%
1994-01-25	0	2.750	2.750	2.775	2.725	2.900	1,622,901	4,550,299	2.8038	2.178	2.178	2.198	2.158	2.297	2,048,942	2.2208	-5.17%
1994-01-24	0	2.900	2.875	2.900	2.875	2.975	700,585	2,030,288	2.8980	2.297	2.277	2.297	2.277	2.356	884,501	2.2954	0.00%
1994-01-21	0	2.900	2.900	2.925	2.850	2.925	1,206,685	3,494,266	2.8958	2.297	2.297	2.317	2.257	2.317	1,523,462	2.2936	-1.69%
1994-01-20	0	2.950	2.950	2.975	2.950	3.050	5,703,941	17,036,125	2.9867	2.337	2.337	2.356	2.337	2.416	7,201,330	2.3657	-0.84%
1994-01-19	0	2.975	2.975	3.000	2.900	3.000	6,211,963	18,426,692	2.9663	2.356	2.356	2.376	2.297	2.376	7,842,717	2.3495	0.00%
1994-01-18	0	2.975	2.975	3.000	2.950	3.100	14,777,576	44,457,025	3.0084	2.356	2.356	2.376	2.337	2.455	18,656,961	2.3829	0.85%
1994-01-17	0	2.950	2.950	3.025	2.750	3.000	14,018,845	40,238,330	2.8703	2.337	2.337	2.396	2.178	2.376	17,699,049	2.2735	11.32%
1994-01-14	0	2.650	2.650	2.675	2.500	2.675	2,348,465	6,149,671	2.6186	2.099	2.099	2.119	1.980	2.119	2,964,980	2.0741	8.16%
1994-01-13	0	2.450	2.425	2.500	2.425	2.675	2,361,632	6,077,782	2.5736	1.941	1.921	1.980	1.921	2.119	2,981,604	2.0384	-7.55%
1994-01-12	0	2.650	2.650	2.675	2.600	2.750	2,412,400	6,432,540	2.6664	2.099	2.099	2.119	2.059	2.178	3,045,699	2.1120	-2.75%
1994-01-11	0	2.725	2.725	2.750	2.700	2.825	3,626,490	10,012,037	2.7608	2.158	2.158	2.178	2.139	2.238	4,578,510	2.1867	-0.91%
1994-01-10	0	2.750	2.750	2.775	2.700	2.825	4,433,382	12,191,969	2.7500	2.178	2.178	2.198	2.139	2.238	5,597,226	2.1782	1.85%
1994-01-07	0	2.700	2.700	2.725	2.600	2.825	3,737,658	10,164,090	2.7194	2.139	2.139	2.158	2.059	2.238	4,718,862	2.1539	-5.26%
1994-01-06	0	2.850	2.850	2.875	2.800	3.000	7,309,238	21,455,624	2.9354	2.257	2.257	2.277	2.218	2.376	9,228,047	2.3250	-1.72%
1994-01-05	0	2.900	2.875	2.900	2.875	2.950	5,991,638	17,417,503	2.9070	2.297	2.277	2.297	2.277	2.337	7,564,553	2.3025	0.87%
1994-01-04	0	2.875	2.875	2.900	2.850	3.000	5,880,965	17,205,737	2.9257	2.277	2.277	2.297	2.257	2.376	7,424,826	2.3173	0.88%
1994-01-03	0	2.850	2.825	2.875	2.800	2.875	3,508,343	9,927,140	2.8296	2.257	2.238	2.277	2.218	2.277	4,429,348	2.2412

Recommend Webb-site to a friend