Prices and Webb-site Total Returns

PACIFIC CONCORD HOLDING LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00438	1987-10-15	2003-10-14	2003-10-23

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
2003-10-22	1	0.640	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
2003-10-21	1	0.640	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
2003-10-20	1	0.640	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
2003-10-17	1	0.640	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
2003-10-16	1	0.640	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
2003-10-15	1	0.640	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
2003-10-14	0	0.640	0.640	0.650	0.640	0.640	3,528,242	2,257,472	0.6398	0.640	0.640	0.650	0.640	0.640	3,528,242	0.6398	0.00%
2003-10-13	0	0.640	0.640	0.650	0.640	0.640	1,544,988	987,992	0.6395	0.640	0.640	0.650	0.640	0.640	1,544,988	0.6395	0.00%
2003-10-10	0	0.640	0.640	0.650	0.640	0.640	2,780,907	1,778,933	0.6397	0.640	0.640	0.650	0.640	0.640	2,780,907	0.6397	0.00%
2003-10-09	0	0.640	0.640	0.650	0.640	0.640	2,039,573	1,304,544	0.6396	0.640	0.640	0.650	0.640	0.640	2,039,573	0.6396	0.00%
2003-10-08	0	0.640	0.640	0.650	0.640	0.640	3,044,248	1,947,589	0.6398	0.640	0.640	0.650	0.640	0.640	3,044,248	0.6398	0.00%
2003-10-07	0	0.640	0.640	0.650	0.640	0.640	2,416,482	1,545,889	0.6397	0.640	0.640	0.650	0.640	0.640	2,416,482	0.6397	0.00%
2003-10-06	0	0.640	0.640	0.650	0.640	0.640	24,432,778	15,636,000	0.6400	0.640	0.640	0.650	0.640	0.640	24,432,778	0.6400	-1.54%
2003-10-03	0	0.650	0.640	0.650	0.640	0.650	25,286,677	16,183,693	0.6400	0.650	0.640	0.650	0.640	0.650	25,286,677	0.6400	0.00%
2003-10-02	0	0.650	0.640	0.650	0.640	0.650	39,122,827	25,081,716	0.6411	0.650	0.640	0.650	0.640	0.650	39,122,827	0.6411	1.56%
2003-09-30	0	0.640	0.640	0.650	0.640	0.650	48,126,242	30,830,905	0.6406	0.640	0.640	0.650	0.640	0.650	48,126,242	0.6406	0.00%
2003-09-29	0	0.640	0.640	0.650	0.640	0.650	69,801,530	44,677,766	0.6401	0.640	0.640	0.650	0.640	0.650	69,801,530	0.6401	4.92%
2003-09-26	1	0.610	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
2003-09-25	0	0.610	0.610	0.620	0.610	0.640	56,348,948	35,028,368	0.6216	0.610	0.610	0.620	0.610	0.640	56,348,948	0.6216	-1.61%
2003-09-24	0	0.620	0.610	0.620	0.600	0.620	3,654,137	2,223,915	0.6086	0.620	0.610	0.620	0.600	0.620	3,654,137	0.6086	3.33%
2003-09-23	0	0.600	0.600	0.610	0.600	0.610	16,012,971	9,681,634	0.6046	0.600	0.600	0.610	0.600	0.610	16,012,971	0.6046	0.00%
2003-09-22	0	0.600	0.600	0.610	0.600	0.600	2,094,669	1,256,615	0.5999	0.600	0.600	0.610	0.600	0.600	2,094,669	0.5999	0.00%
2003-09-19	0	0.600	0.600	0.610	0.600	0.610	5,053,081	3,081,956	0.6099	0.600	0.600	0.610	0.600	0.610	5,053,081	0.6099	-1.64%
2003-09-18	0	0.610	0.610	0.620	0.610	0.610	3,110,271	1,897,374	0.6100	0.610	0.610	0.620	0.610	0.610	3,110,271	0.6100	0.00%
2003-09-17	0	0.610	0.610	0.620	0.610	0.620	7,213,646	4,415,558	0.6121	0.610	0.610	0.620	0.610	0.620	7,213,646	0.6121	0.00%
2003-09-16	0	0.610	0.600	0.610	0.600	0.610	2,490,431	1,518,941	0.6099	0.610	0.600	0.610	0.600	0.610	2,490,431	0.6099	0.00%
2003-09-15	0	0.610	0.600	0.610	0.610	0.620	7,195,562	4,389,510	0.6100	0.610	0.600	0.610	0.610	0.620	7,195,562	0.6100	0.00%
2003-09-11	0	0.610	0.600	0.610	0.600	0.610	3,175,794	1,928,187	0.6072	0.610	0.600	0.610	0.600	0.610	3,175,794	0.6072	0.00%
2003-09-10	0	0.610	0.600	0.610	0.600	0.610	13,757,954	8,332,894	0.6057	0.610	0.600	0.610	0.600	0.610	13,757,954	0.6057	1.67%
2003-09-09	0	0.600	0.600	0.610	0.600	0.610	9,561,699	5,753,771	0.6018	0.600	0.600	0.610	0.600	0.610	9,561,699	0.6018	0.00%
2003-09-08	0	0.600	0.590	0.600	0.590	0.600	2,101,890	1,260,438	0.5997	0.600	0.590	0.600	0.590	0.600	2,101,890	0.5997	-1.64%
2003-09-05	0	0.610	0.600	0.610	0.600	0.610	5,638,695	3,399,729	0.6029	0.610	0.600	0.610	0.600	0.610	5,638,695	0.6029	1.67%
2003-09-04	0	0.600	0.600	0.610	0.600	0.620	15,271,177	9,210,207	0.6031	0.600	0.600	0.610	0.600	0.620	15,271,177	0.6031	0.00%
2003-09-03	0	0.600	0.600	0.610	0.590	0.610	5,444,532	3,243,657	0.5958	0.600	0.600	0.610	0.590	0.610	5,444,532	0.5958	1.69%
2003-09-02	0	0.590	0.580	0.590	0.590	0.590	450,000	265,500	0.5900	0.590	0.580	0.590	0.590	0.590	450,000	0.5900	0.00%
2003-09-01	0	0.590	0.580	0.600	0.590	0.600	4,306,525	2,567,698	0.5962	0.590	0.580	0.600	0.590	0.600	4,306,525	0.5962	-1.67%
2003-08-29	0	0.600	0.590	0.600	0.580	0.600	5,345,737	3,151,418	0.5895	0.600	0.590	0.600	0.580	0.600	5,345,737	0.5895	1.69%
2003-08-28	0	0.590	0.580	0.590	0.580	0.590	267,898	155,245	0.5795	0.590	0.580	0.590	0.580	0.590	267,898	0.5795	1.72%
2003-08-27	0	0.580	0.580	0.590	0.570	0.590	894,195	513,645	0.5744	0.580	0.580	0.590	0.570	0.590	894,195	0.5744	1.75%
2003-08-26	0	0.570	0.570	0.580	0.560	0.580	799,787	455,887	0.5700	0.570	0.570	0.580	0.560	0.580	799,787	0.5700	0.00%
2003-08-25	0	0.570	0.570	0.580	0.570	0.590	3,083,591	1,804,279	0.5851	0.570	0.570	0.580	0.570	0.590	3,083,591	0.5851	-3.39%
2003-08-22	0	0.590	0.580	0.590	0.580	0.590	1,118,719	650,948	0.5819	0.590	0.580	0.590	0.580	0.590	1,118,719	0.5819	0.00%
2003-08-21	0	0.590	0.580	0.590	0.580	0.590	2,860,890	1,680,470	0.5874	0.590	0.580	0.590	0.580	0.590	2,860,890	0.5874	1.72%
2003-08-20	0	0.580	0.570	0.580	0.560	0.580	2,993,489	1,696,025	0.5666	0.580	0.570	0.580	0.560	0.580	2,993,489	0.5666	1.75%
2003-08-19	0	0.570	0.560	0.570	0.540	0.570	2,975,143	1,671,257	0.5617	0.570	0.560	0.570	0.540	0.570	2,975,143	0.5617	5.56%
2003-08-18	0	0.540	0.540	0.550	0.540	0.540	2,714,066	1,465,513	0.5400	0.540	0.540	0.550	0.540	0.540	2,714,066	0.5400	0.00%
2003-08-15	0	0.540	0.540	0.550	0.540	0.550	11,946,570	6,452,045	0.5401	0.540	0.540	0.550	0.540	0.550	11,946,570	0.5401	0.00%
2003-08-14	0	0.540	0.530	0.540	0.540	0.540	8,466,846	4,572,063	0.5400	0.540	0.530	0.540	0.540	0.540	8,466,846	0.5400	0.00%
2003-08-13	0	0.540	0.530	0.540	0.530	0.550	2,990,240	1,615,800	0.5404	0.540	0.530	0.540	0.530	0.550	2,990,240	0.5404	0.00%
2003-08-12	0	0.540	0.530	0.540	0.530	0.540	1,972,199	1,064,778	0.5399	0.540	0.530	0.540	0.530	0.540	1,972,199	0.5399	-1.82%
2003-08-11	0	0.550	0.540	0.550	0.540	0.550	604,331	326,366	0.5400	0.550	0.540	0.550	0.540	0.550	604,331	0.5400	1.85%
2003-08-08	0	0.540	0.530	0.540	0.530	0.540	1,171,212	632,346	0.5399	0.540	0.530	0.540	0.530	0.540	1,171,212	0.5399	0.00%
2003-08-07	0	0.540	0.530	0.540	0.530	0.550	3,040,711	1,647,523	0.5418	0.540	0.530	0.540	0.530	0.550	3,040,711	0.5418	-1.82%
2003-08-06	0	0.550	0.540	0.550	0.550	0.550	1,421,240	781,620	0.5500	0.550	0.540	0.550	0.550	0.550	1,421,240	0.5500	0.00%
2003-08-05	0	0.550	0.550	0.560	0.550	0.560	5,392,981	2,996,166	0.5556	0.550	0.550	0.560	0.550	0.560	5,392,981	0.5556	-1.79%
2003-08-04	0	0.560	0.560	0.570	0.560	0.570	964,065	541,874	0.5621	0.560	0.560	0.570	0.560	0.570	964,065	0.5621	0.00%
2003-08-01	0	0.560	0.560	0.570	0.550	0.570	1,727,027	966,653	0.5597	0.560	0.560	0.570	0.550	0.570	1,727,027	0.5597	0.00%
2003-07-31	0	0.560	0.560	0.570	0.560	0.570	224,550	126,326	0.5626	0.560	0.560	0.570	0.560	0.570	224,550	0.5626	0.00%
2003-07-30	0	0.560	0.560	0.570	0.560	0.580	172,600	96,726	0.5604	0.560	0.560	0.570	0.560	0.580	172,600	0.5604	-1.75%
2003-07-29	0	0.570	0.570	0.580	0.570	0.570	2,672,390	1,523,143	0.5700	0.570	0.570	0.580	0.570	0.570	2,672,390	0.5700	0.00%
2003-07-28	0	0.570	0.570	0.590	0.570	0.590	2,173,059	1,239,791	0.5705	0.570	0.570	0.590	0.570	0.590	2,173,059	0.5705	0.00%
2003-07-25	0	0.570	0.570	0.580	0.570	0.570	108,000	61,560	0.5700	0.570	0.570	0.580	0.570	0.570	108,000	0.5700	0.00%
2003-07-24	0	0.570	0.570	0.580	0.570	0.580	160,329	91,794	0.5725	0.570	0.570	0.580	0.570	0.580	160,329	0.5725	-1.72%
2003-07-23	0	0.580	0.580	0.590	0.570	0.580	1,445,439	832,476	0.5759	0.580	0.580	0.590	0.570	0.580	1,445,439	0.5759	1.75%
2003-07-22	0	0.570	0.570	0.580	0.570	0.570	243,888	138,922	0.5696	0.570	0.570	0.580	0.570	0.570	243,888	0.5696	0.00%
2003-07-21	0	0.570	0.570	0.580	0.560	0.570	286,480	163,170	0.5696	0.570	0.570	0.580	0.560	0.570	286,480	0.5696	-1.72%
2003-07-18	0	0.580	0.570	0.580	0.580	0.580	741,669	430,101	0.5799	0.580	0.570	0.580	0.580	0.580	741,669	0.5799	0.00%
2003-07-17	0	0.580	0.580	0.590	0.580	0.590	2,264,614	1,317,172	0.5816	0.580	0.580	0.590	0.580	0.590	2,264,614	0.5816	-1.69%
2003-07-16	0	0.590	0.590	0.600	0.590	0.620	3,148,546	1,874,402	0.5953	0.590	0.590	0.600	0.590	0.620	3,148,546	0.5953	1.72%
2003-07-15	0	0.580	0.580	0.590	0.580	0.590	3,126,379	1,815,124	0.5806	0.580	0.580	0.590	0.580	0.590	3,126,379	0.5806	-1.69%
2003-07-14	0	0.590	0.580	0.590	0.580	0.590	381,227	223,263	0.5856	0.590	0.580	0.590	0.580	0.590	381,227	0.5856	1.72%
2003-07-11	0	0.580	0.580	0.590	0.570	0.580	4,507,752	2,606,631	0.5783	0.580	0.580	0.590	0.570	0.580	4,507,752	0.5783	1.75%
2003-07-10	0	0.570	0.570	0.580	0.570	0.570	221,181	126,026	0.5698	0.570	0.570	0.580	0.570	0.570	221,181	0.5698	-1.72%
2003-07-09	0	0.580	0.570	0.580	0.580	0.580	378,133	219,317	0.5800	0.580	0.570	0.580	0.580	0.580	378,133	0.5800	1.75%
2003-07-08	0	0.570	0.570	0.580	0.560	0.580	822,180	466,132	0.5669	0.570	0.570	0.580	0.560	0.580	822,180	0.5669	1.79%
2003-07-07	0	0.560	0.560	0.570	0.560	0.570	4,600,050	2,601,447	0.5655	0.560	0.560	0.570	0.560	0.570	4,600,050	0.5655	0.00%
2003-07-04	0	0.560	0.550	0.560	0.530	0.570	9,433,975	5,275,843	0.5592	0.560	0.550	0.560	0.530	0.570	9,433,975	0.5592	-1.75%
2003-07-03	0	0.570	0.570	0.580	0.570	0.580	4,045,265	2,305,730	0.5700	0.570	0.570	0.580	0.570	0.580	4,045,265	0.5700	-1.72%
2003-07-02	0	0.580	0.580	0.590	0.580	0.580	21,068,597	12,219,522	0.5800	0.580	0.580	0.590	0.580	0.580	21,068,597	0.5800	0.00%
2003-06-30	0	0.580	0.580	0.590	0.580	0.590	2,712,797	1,599,612	0.5897	0.580	0.580	0.590	0.580	0.590	2,712,797	0.5897	-1.69%
2003-06-27	0	0.590	0.590	0.600	0.590	0.600	14,573,470	8,604,243	0.5904	0.590	0.590	0.600	0.590	0.600	14,573,470	0.5904	0.00%
2003-06-26	0	0.590	0.580	0.590	0.590	0.600	22,205,741	13,111,158	0.5904	0.590	0.580	0.590	0.590	0.600	22,205,741	0.5904	0.00%
2003-06-25	0	0.590	0.590	0.610	0.590	0.600	12,139,928	7,283,193	0.5999	0.590	0.590	0.610	0.590	0.600	12,139,928	0.5999	-1.67%
2003-06-24	0	0.600	0.600	0.610	0.600	0.600	15,221,257	9,132,144	0.6000	0.600	0.600	0.610	0.600	0.600	15,221,257	0.6000	0.00%
2003-06-23	0	0.600	0.600	0.610	0.600	0.600	10,684,771	6,410,442	0.6000	0.600	0.600	0.610	0.600	0.600	10,684,771	0.6000	0.00%
2003-06-20	0	0.600	0.600	0.610	0.600	0.610	11,308,018	6,785,114	0.6000	0.600	0.600	0.610	0.600	0.610	11,308,018	0.6000	0.00%
2003-06-19	0	0.600	0.600	0.610	0.600	0.600	7,592,362	4,555,202	0.6000	0.600	0.600	0.610	0.600	0.600	7,592,362	0.6000	0.00%
2003-06-18	0	0.600	0.600	0.610	0.600	0.610	30,363,262	18,502,919	0.6094	0.600	0.600	0.610	0.600	0.610	30,363,262	0.6094	-1.64%
2003-06-17	0	0.610	0.610	0.620	0.610	0.610	11,699,270	7,136,104	0.6100	0.610	0.610	0.620	0.610	0.610	11,699,270	0.6100	0.00%
2003-06-16	0	0.610	0.610	0.620	0.610	0.610	12,147,994	7,409,926	0.6100	0.610	0.610	0.620	0.610	0.610	12,147,994	0.6100	0.00%
2003-06-13	0	0.610	0.610	0.620	0.610	0.620	7,873,347	4,803,428	0.6101	0.610	0.610	0.620	0.610	0.620	7,873,347	0.6101	0.00%
2003-06-12	0	0.610	0.610	0.620	0.610	0.620	6,945,071	4,237,890	0.6102	0.610	0.610	0.620	0.610	0.620	6,945,071	0.6102	0.00%
2003-06-11	0	0.610	0.610	0.620	0.610	0.610	14,450,853	8,814,218	0.6099	0.610	0.610	0.620	0.610	0.610	14,450,853	0.6099	0.00%
2003-06-10	0	0.610	0.610	0.620	0.610	0.620	26,613,288	16,233,874	0.6100	0.610	0.610	0.620	0.610	0.620	26,613,288	0.6100	0.00%
2003-06-09	0	0.610	0.610	0.620	0.610	0.620	19,140,121	11,695,123	0.6110	0.610	0.610	0.620	0.610	0.620	19,140,121	0.6110	0.00%
2003-06-06	0	0.610	0.610	0.620	0.610	0.620	18,043,527	11,029,268	0.6113	0.610	0.610	0.620	0.610	0.620	18,043,527	0.6113	0.00%
2003-06-05	0	0.610	0.610	0.620	0.610	0.620	18,690,417	11,440,442	0.6121	0.610	0.610	0.620	0.610	0.620	18,690,417	0.6121	0.00%
2003-06-03	0	0.610	0.610	0.620	0.610	0.610	13,422,823	8,187,507	0.6100	0.610	0.610	0.620	0.610	0.610	13,422,823	0.6100	0.00%
2003-06-02	0	0.610	0.610	0.620	0.610	0.620	13,870,238	8,557,818	0.6170	0.610	0.610	0.620	0.610	0.620	13,870,238	0.6170	-1.61%
2003-05-30	0	0.620	0.620	0.630	0.610	0.620	15,126,657	9,377,178	0.6199	0.620	0.620	0.630	0.610	0.620	15,126,657	0.6199	0.00%
2003-05-29	0	0.620	0.620	0.630	0.620	0.630	16,877,932	10,463,554	0.6200	0.620	0.620	0.630	0.620	0.630	16,877,932	0.6200	1.64%
2003-05-28	0	0.610	0.610	0.620	0.610	0.620	38,547,727	23,892,554	0.6198	0.610	0.610	0.620	0.610	0.620	38,547,727	0.6198	0.00%
2003-05-27	0	0.610	0.610	0.620	0.600	0.630	102,721,181	63,475,267	0.6179	0.610	0.610	0.620	0.600	0.630	102,721,181	0.6179	41.86%
2003-05-26	1	0.430	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2003-05-23	1	0.430	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2003-05-22	1	0.430	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2003-05-21	1	0.430	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2003-05-20	1	0.430	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2003-05-19	1	0.430	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2003-05-16	0	0.430	0.430	0.435	0.425	0.455	30,980,272	13,762,880	0.4442	0.430	0.430	0.435	0.425	0.455	30,980,272	0.4442	-1.15%
2003-05-15	0	0.435	0.425	0.440	0.405	0.440	5,984,542	2,538,752	0.4242	0.435	0.425	0.440	0.405	0.440	5,984,542	0.4242	4.82%
2003-05-14	0	0.415	0.410	0.415	0.400	0.415	3,936,067	1,589,355	0.4038	0.415	0.410	0.415	0.400	0.415	3,936,067	0.4038	3.75%
2003-05-13	0	0.400	0.395	0.400	0.400	0.415	3,402,976	1,375,411	0.4042	0.400	0.395	0.400	0.400	0.415	3,402,976	0.4042	-3.61%
2003-05-12	0	0.415	0.410	0.420	0.410	0.425	6,752,604	2,832,207	0.4194	0.415	0.410	0.420	0.410	0.425	6,752,604	0.4194	1.22%
2003-05-09	0	0.410	0.405	0.410	0.400	0.410	9,420,298	3,811,116	0.4046	0.410	0.405	0.410	0.400	0.410	9,420,298	0.4046	5.13%
2003-05-07	0	0.390	0.385	0.390	0.380	0.395	7,509,067	2,896,161	0.3857	0.390	0.385	0.390	0.380	0.395	7,509,067	0.3857	1.30%
2003-05-06	0	0.385	0.385	0.390	0.375	0.395	9,419,374	3,636,554	0.3861	0.385	0.385	0.390	0.375	0.395	9,419,374	0.3861	1.32%
2003-05-05	0	0.380	0.370	0.380	0.360	0.380	7,809,535	2,904,853	0.3720	0.380	0.370	0.380	0.360	0.380	7,809,535	0.3720	2.70%
2003-05-02	0	0.370	0.370	0.375	0.350	0.375	19,987,670	7,315,160	0.3660	0.370	0.370	0.375	0.350	0.375	19,987,670	0.3660	7.25%
2003-04-30	0	0.345	0.340	0.345	0.340	0.350	4,790,592	1,648,567	0.3441	0.345	0.340	0.345	0.340	0.350	4,790,592	0.3441	0.00%
2003-04-29	0	0.345	0.345	0.350	0.335	0.395	30,254,814	10,401,900	0.3438	0.345	0.345	0.350	0.335	0.395	30,254,814	0.3438	-12.66%
2003-04-28	0	0.395	0.395	0.400	0.395	0.400	357,666	142,336	0.3980	0.395	0.395	0.400	0.395	0.400	357,666	0.3980	1.28%
2003-04-25	0	0.390	0.385	0.400	0.380	0.390	731,032	279,527	0.3824	0.390	0.385	0.400	0.380	0.390	731,032	0.3824	1.30%
2003-04-24	0	0.385	0.385	0.395	0.380	0.395	203,032	78,712	0.3877	0.385	0.385	0.395	0.380	0.395	203,032	0.3877	-3.75%
2003-04-23	0	0.400	0.395	0.405	0.395	0.405	700,713	281,294	0.4014	0.400	0.395	0.405	0.395	0.405	700,713	0.4014	-2.44%
2003-04-22	0	0.410	0.405	0.410	0.405	0.430	801,000	328,840	0.4105	0.410	0.405	0.410	0.405	0.430	801,000	0.4105	-4.65%
2003-04-17	0	0.430	0.425	0.430	0.425	0.430	536,714	228,836	0.4264	0.430	0.425	0.430	0.425	0.430	536,714	0.4264	-1.15%
2003-04-16	0	0.435	0.435	0.440	0.410	0.435	2,328,133	1,000,312	0.4297	0.435	0.435	0.440	0.410	0.435	2,328,133	0.4297	4.82%
2003-04-15	0	0.415	0.410	0.415	0.410	0.415	368,708	151,920	0.4120	0.415	0.410	0.415	0.410	0.415	368,708	0.4120	3.75%
2003-04-14	0	0.400	0.400	0.405	0.400	0.410	745,308	298,632	0.4007	0.400	0.400	0.405	0.400	0.410	745,308	0.4007	-2.44%
2003-04-11	0	0.410	0.405	0.415	0.400	0.410	794,413	321,629	0.4049	0.410	0.405	0.415	0.400	0.410	794,413	0.4049	0.00%
2003-04-10	0	0.410	0.405	0.410	0.400	0.410	489,958	199,231	0.4066	0.410	0.405	0.410	0.400	0.410	489,958	0.4066	0.00%
2003-04-09	0	0.410	0.410	0.415	0.405	0.410	1,209,666	495,550	0.4097	0.410	0.410	0.415	0.405	0.410	1,209,666	0.4097	-2.38%
2003-04-08	0	0.420	0.415	0.420	0.420	0.420	264,333	111,013	0.4200	0.420	0.415	0.420	0.420	0.420	264,333	0.4200	0.00%
2003-04-07	0	0.420	0.415	0.420	0.420	0.425	685,441	289,619	0.4225	0.420	0.415	0.420	0.420	0.425	685,441	0.4225	-1.18%
2003-04-04	0	0.425	0.420	0.430	0.425	0.425	80,000	34,000	0.4250	0.425	0.420	0.430	0.425	0.425	80,000	0.4250	2.41%
2003-04-03	0	0.415	0.410	0.415	0.410	0.420	886,000	366,790	0.4140	0.415	0.410	0.415	0.410	0.420	886,000	0.4140	-1.19%
2003-04-02	0	0.420	0.420	0.425	0.415	0.420	890,000	371,700	0.4176	0.420	0.420	0.425	0.415	0.420	890,000	0.4176	0.00%
2003-04-01	0	0.420	0.415	0.420	0.415	0.425	1,230,000	513,720	0.4177	0.420	0.415	0.420	0.415	0.425	1,230,000	0.4177	-2.33%
2003-03-31	0	0.430	0.425	0.430	0.420	0.430	1,740,272	739,560	0.4250	0.430	0.425	0.430	0.420	0.430	1,740,272	0.4250	-1.15%
2003-03-28	0	0.435	0.435	0.445	0.435	0.440	271,333	119,310	0.4397	0.435	0.435	0.445	0.435	0.440	271,333	0.4397	0.00%
2003-03-27	0	0.435	0.435	0.445	0.435	0.450	511,230	225,117	0.4403	0.435	0.435	0.445	0.435	0.450	511,230	0.4403	-3.33%
2003-03-26	0	0.450	0.450	0.455	0.450	0.460	884,065	399,149	0.4515	0.450	0.450	0.455	0.450	0.460	884,065	0.4515	0.00%
2003-03-25	0	0.450	0.440	0.450	0.440	0.450	472,614	209,541	0.4434	0.450	0.440	0.450	0.440	0.450	472,614	0.4434	0.00%
2003-03-24	0	0.450	0.450	0.455	0.450	0.455	731,916	329,824	0.4506	0.450	0.450	0.455	0.450	0.455	731,916	0.4506	0.00%
2003-03-21	0	0.450	0.450	0.460	0.450	0.455	916,000	416,700	0.4549	0.450	0.450	0.460	0.450	0.455	916,000	0.4549	-1.10%
2003-03-20	0	0.455	0.450	0.460	0.450	0.455	2,189,558	990,120	0.4522	0.455	0.450	0.460	0.450	0.455	2,189,558	0.4522	1.11%
2003-03-19	0	0.450	0.450	0.455	0.445	0.455	726,169	328,201	0.4520	0.450	0.450	0.455	0.445	0.455	726,169	0.4520	1.12%
2003-03-18	0	0.445	0.445	0.450	0.445	0.460	852,732	382,773	0.4489	0.445	0.445	0.450	0.445	0.460	852,732	0.4489	-2.20%
2003-03-17	0	0.455	0.445	0.455	0.440	0.455	920,000	407,400	0.4428	0.455	0.445	0.455	0.440	0.455	920,000	0.4428	0.00%
2003-03-14	0	0.455	0.450	0.455	0.455	0.465	350,000	159,450	0.4556	0.455	0.450	0.455	0.455	0.465	350,000	0.4556	1.11%
2003-03-13	0	0.450	0.445	0.450	0.445	0.450	580,000	258,400	0.4455	0.450	0.445	0.450	0.445	0.450	580,000	0.4455	-1.10%
2003-03-12	0	0.455	0.450	0.455	0.450	0.455	512,614	233,124	0.4548	0.455	0.450	0.455	0.450	0.455	512,614	0.4548	-1.09%
2003-03-11	0	0.460	0.455	0.460	0.435	0.460	2,530,527	1,137,820	0.4496	0.460	0.455	0.460	0.435	0.460	2,530,527	0.4496	3.37%
2003-03-10	0	0.445	0.440	0.445	0.435	0.450	1,763,229	781,546	0.4432	0.445	0.440	0.445	0.435	0.450	1,763,229	0.4432	-2.20%
2003-03-07	0	0.455	0.450	0.455	0.435	0.455	4,818,158	2,139,890	0.4441	0.455	0.450	0.455	0.435	0.455	4,818,158	0.4441	1.11%
2003-03-06	0	0.450	0.450	0.460	0.450	0.470	4,659,558	2,143,936	0.4601	0.450	0.450	0.460	0.450	0.470	4,659,558	0.4601	-4.26%
2003-03-05	0	0.470	0.470	0.475	0.465	0.480	5,660,000	2,661,210	0.4702	0.470	0.470	0.475	0.465	0.480	5,660,000	0.4702	-3.09%
2003-03-04	0	0.485	0.485	0.490	0.485	0.495	2,190,357	1,070,166	0.4886	0.485	0.485	0.490	0.485	0.495	2,190,357	0.4886	-1.02%
2003-03-03	0	0.490	0.490	0.495	0.490	0.520	8,908,000	4,466,660	0.5014	0.490	0.490	0.495	0.490	0.520	8,908,000	0.5014	-3.92%
2003-02-28	0	0.510	0.500	0.510	0.500	0.520	4,124,666	2,124,396	0.5150	0.510	0.500	0.510	0.500	0.520	4,124,666	0.5150	0.00%
2003-02-27	0	0.510	0.500	0.510	0.500	0.530	9,870,513	5,063,947	0.5130	0.510	0.500	0.510	0.500	0.530	9,870,513	0.5130	-1.92%
2003-02-26	0	0.520	0.510	0.520	0.490	0.530	12,746,954	6,541,670	0.5132	0.520	0.510	0.520	0.490	0.530	12,746,954	0.5132	6.12%
2003-02-25	0	0.490	0.485	0.490	0.485	0.510	6,936,660	3,397,380	0.4898	0.490	0.485	0.490	0.485	0.510	6,936,660	0.4898	-3.92%
2003-02-24	0	0.510	0.500	0.510	0.480	0.510	15,275,093	7,602,690	0.4977	0.510	0.500	0.510	0.480	0.510	15,275,093	0.4977	7.37%
2003-02-21	0	0.475	0.470	0.480	0.470	0.480	4,905,851	2,324,553	0.4738	0.475	0.470	0.480	0.470	0.480	4,905,851	0.4738	-1.04%
2003-02-20	0	0.480	0.475	0.480	0.475	0.485	3,028,153	1,457,939	0.4815	0.480	0.475	0.480	0.475	0.485	3,028,153	0.4815	-1.03%
2003-02-19	0	0.485	0.480	0.485	0.480	0.490	2,982,737	1,442,353	0.4836	0.485	0.480	0.485	0.480	0.490	2,982,737	0.4836	-1.02%
2003-02-18	0	0.490	0.485	0.490	0.485	0.495	12,823,773	6,267,423	0.4887	0.490	0.485	0.490	0.485	0.495	12,823,773	0.4887	0.00%
2003-02-17	0	0.490	0.485	0.490	0.465	0.490	12,367,167	5,902,215	0.4772	0.490	0.485	0.490	0.465	0.490	12,367,167	0.4772	6.52%
2003-02-14	0	0.460	0.460	0.465	0.460	0.465	2,508,000	1,158,180	0.4618	0.460	0.460	0.465	0.460	0.465	2,508,000	0.4618	0.00%
2003-02-13	0	0.460	0.460	0.465	0.460	0.470	3,998,033	1,863,588	0.4661	0.460	0.460	0.465	0.460	0.470	3,998,033	0.4661	-1.08%
2003-02-12	0	0.465	0.465	0.470	0.465	0.475	7,576,612	3,562,472	0.4702	0.465	0.465	0.470	0.465	0.475	7,576,612	0.4702	-1.06%
2003-02-11	0	0.470	0.460	0.470	0.455	0.470	4,764,000	2,180,440	0.4577	0.470	0.460	0.470	0.455	0.470	4,764,000	0.4577	2.17%
2003-02-10	0	0.460	0.460	0.465	0.450	0.460	3,301,100	1,508,134	0.4569	0.460	0.460	0.465	0.450	0.460	3,301,100	0.4569	0.00%
2003-02-07	0	0.460	0.455	0.460	0.455	0.465	5,026,000	2,308,650	0.4593	0.460	0.455	0.460	0.455	0.465	5,026,000	0.4593	-2.13%
2003-02-06	0	0.470	0.460	0.470	0.465	0.475	5,461,698	2,546,002	0.4662	0.470	0.460	0.470	0.465	0.475	5,461,698	0.4662	-1.05%
2003-02-05	0	0.475	0.470	0.475	0.465	0.485	13,516,000	6,406,200	0.4740	0.475	0.470	0.475	0.465	0.485	13,516,000	0.4740	1.06%
2003-02-04	0	0.470	0.465	0.470	0.465	0.470	5,780,000	2,695,930	0.4664	0.470	0.465	0.470	0.465	0.470	5,780,000	0.4664	2.17%
2003-01-30	0	0.460	0.460	0.465	0.455	0.465	1,656,672	762,476	0.4602	0.460	0.460	0.465	0.455	0.465	1,656,672	0.4602	0.00%
2003-01-29	0	0.460	0.460	0.465	0.460	0.465	2,985,100	1,380,684	0.4625	0.460	0.460	0.465	0.460	0.465	2,985,100	0.4625	-2.13%
2003-01-28	0	0.470	0.460	0.470	0.450	0.470	3,884,000	1,792,250	0.4614	0.470	0.460	0.470	0.450	0.470	3,884,000	0.4614	3.30%
2003-01-27	0	0.455	0.455	0.460	0.455	0.465	2,562,882	1,173,104	0.4577	0.455	0.455	0.460	0.455	0.465	2,562,882	0.4577	-4.21%
2003-01-24	0	0.475	0.470	0.475	0.470	0.495	7,609,740	3,629,737	0.4770	0.475	0.470	0.475	0.470	0.495	7,609,740	0.4770	-3.06%
2003-01-23	0	0.490	0.490	0.495	0.465	0.490	9,826,257	4,705,438	0.4789	0.490	0.490	0.495	0.465	0.490	9,826,257	0.4789	5.38%
2003-01-22	0	0.465	0.465	0.470	0.460	0.470	3,647,488	1,696,202	0.4650	0.465	0.465	0.470	0.460	0.470	3,647,488	0.4650	-1.06%
2003-01-21	0	0.470	0.465	0.470	0.460	0.475	6,025,479	2,821,956	0.4683	0.470	0.465	0.470	0.460	0.475	6,025,479	0.4683	3.30%
2003-01-20	0	0.455	0.455	0.460	0.455	0.470	4,042,625	1,868,426	0.4622	0.455	0.455	0.460	0.455	0.470	4,042,625	0.4622	-4.21%
2003-01-17	0	0.475	0.470	0.475	0.465	0.480	9,411,365	4,448,934	0.4727	0.475	0.470	0.475	0.465	0.480	9,411,365	0.4727	0.00%
2003-01-16	0	0.475	0.470	0.475	0.470	0.485	22,603,074	10,836,509	0.4794	0.475	0.470	0.475	0.470	0.485	22,603,074	0.4794	2.15%
2003-01-15	0	0.465	0.465	0.470	0.455	0.470	7,269,844	3,367,610	0.4632	0.465	0.465	0.470	0.455	0.470	7,269,844	0.4632	1.09%
2003-01-14	0	0.460	0.460	0.465	0.460	0.475	5,792,904	2,689,362	0.4643	0.460	0.460	0.465	0.460	0.475	5,792,904	0.4643	-3.16%
2003-01-13	0	0.475	0.470	0.480	0.450	0.475	12,837,636	5,948,165	0.4633	0.475	0.470	0.480	0.450	0.475	12,837,636	0.4633	5.56%
2003-01-10	0	0.450	0.445	0.450	0.440	0.450	5,840,686	2,596,862	0.4446	0.450	0.445	0.450	0.440	0.450	5,840,686	0.4446	2.27%
2003-01-09	0	0.440	0.440	0.445	0.430	0.445	4,224,066	1,847,096	0.4373	0.440	0.440	0.445	0.430	0.445	4,224,066	0.4373	1.15%
2003-01-08	0	0.435	0.435	0.440	0.425	0.440	6,879,519	2,980,230	0.4332	0.435	0.435	0.440	0.425	0.440	6,879,519	0.4332	0.00%
2003-01-07	0	0.435	0.435	0.440	0.435	0.450	8,741,364	3,846,241	0.4400	0.435	0.435	0.440	0.435	0.450	8,741,364	0.4400	-2.25%
2003-01-06	0	0.445	0.440	0.445	0.435	0.450	13,297,647	5,920,472	0.4452	0.445	0.440	0.445	0.435	0.450	13,297,647	0.4452	3.49%
2003-01-03	0	0.430	0.425	0.430	0.420	0.435	5,791,882	2,474,642	0.4273	0.430	0.425	0.430	0.420	0.435	5,791,882	0.4273	3.61%
2003-01-02	0	0.415	0.410	0.415	0.400	0.415	2,938,807	1,201,516	0.4088	0.415	0.410	0.415	0.400	0.415	2,938,807	0.4088	3.75%
2002-12-31	0	0.400	0.395	0.400	0.390	0.400	2,410,000	956,850	0.3970	0.400	0.395	0.400	0.390	0.400	2,410,000	0.3970	0.00%
2002-12-30	0	0.400	0.400	0.405	0.395	0.405	5,665,691	2,266,843	0.4001	0.400	0.400	0.405	0.395	0.405	5,665,691	0.4001	-2.44%
2002-12-27	0	0.410	0.415	0.420	0.410	0.425	1,451,594	606,011	0.4175	0.410	0.415	0.420	0.410	0.425	1,451,594	0.4175	-3.53%
2002-12-24	0	0.425	0.415	0.420	0.420	0.425	558,000	234,400	0.4201	0.425	0.415	0.420	0.420	0.425	558,000	0.4201	0.00%
2002-12-23	0	0.425	0.420	0.425	0.410	0.425	3,478,545	1,462,341	0.4204	0.425	0.420	0.425	0.410	0.425	3,478,545	0.4204	3.66%
2002-12-20	0	0.410	0.405	0.410	0.405	0.410	2,126,615	867,647	0.4080	0.410	0.405	0.410	0.405	0.410	2,126,615	0.4080	0.00%
2002-12-19	0	0.410	0.405	0.410	0.400	0.415	5,907,032	2,407,708	0.4076	0.410	0.405	0.410	0.400	0.415	5,907,032	0.4076	1.23%
2002-12-18	0	0.405	0.400	0.405	0.400	0.425	5,855,800	2,400,783	0.4100	0.405	0.400	0.405	0.400	0.425	5,855,800	0.4100	-5.81%
2002-12-17	0	0.430	0.425	0.430	0.420	0.440	2,932,032	1,266,073	0.4318	0.430	0.425	0.430	0.420	0.440	2,932,032	0.4318	-2.27%
2002-12-16	0	0.440	0.435	0.440	0.430	0.440	1,225,581	532,697	0.4346	0.440	0.435	0.440	0.430	0.440	1,225,581	0.4346	0.00%
2002-12-13	0	0.440	0.435	0.440	0.435	0.440	3,533,055	1,537,958	0.4353	0.440	0.435	0.440	0.435	0.440	3,533,055	0.4353	0.00%
2002-12-12	0	0.440	0.435	0.440	0.430	0.445	6,795,232	2,973,266	0.4376	0.440	0.435	0.440	0.430	0.445	6,795,232	0.4376	1.15%
2002-12-11	0	0.435	0.430	0.440	0.430	0.460	17,074,991	7,532,536	0.4411	0.435	0.430	0.440	0.430	0.460	17,074,991	0.4411	-4.40%
2002-12-10	0	0.455	0.450	0.455	0.395	0.455	29,517,052	12,810,508	0.4340	0.455	0.450	0.455	0.395	0.455	29,517,052	0.4340	15.19%
2002-12-09	0	0.395	0.390	0.395	0.390	0.400	3,789,133	1,502,685	0.3966	0.395	0.390	0.395	0.390	0.400	3,789,133	0.3966	0.00%
2002-12-06	0	0.395	0.395	0.400	0.395	0.400	1,776,000	703,340	0.3960	0.395	0.395	0.400	0.395	0.400	1,776,000	0.3960	-1.25%
2002-12-05	0	0.400	0.400	0.405	0.400	0.405	4,448,000	1,779,700	0.4001	0.400	0.400	0.405	0.400	0.405	4,448,000	0.4001	0.00%
2002-12-04	0	0.400	0.400	0.405	0.400	0.410	4,618,379	1,867,824	0.4044	0.400	0.400	0.405	0.400	0.410	4,618,379	0.4044	-3.61%
2002-12-03	0	0.415	0.410	0.415	0.405	0.415	6,547,245	2,680,666	0.4094	0.415	0.410	0.415	0.405	0.415	6,547,245	0.4094	2.47%
2002-12-02	0	0.405	0.395	0.405	0.395	0.405	3,181,203	1,269,067	0.3989	0.405	0.395	0.405	0.395	0.405	3,181,203	0.3989	0.00%
2002-11-29	0	0.405	0.400	0.405	0.400	0.410	5,517,561	2,216,329	0.4017	0.405	0.400	0.405	0.400	0.410	5,517,561	0.4017	-1.22%
2002-11-28	0	0.410	0.405	0.410	0.395	0.415	11,109,368	4,508,002	0.4058	0.410	0.405	0.410	0.395	0.415	11,109,368	0.4058	3.80%
2002-11-27	0	0.395	0.390	0.395	0.390	0.395	2,628,000	1,029,430	0.3917	0.395	0.390	0.395	0.390	0.395	2,628,000	0.3917	1.28%
2002-11-26	0	0.390	0.385	0.390	0.390	0.390	660,000	257,400	0.3900	0.390	0.385	0.390	0.390	0.390	660,000	0.3900	-2.50%
2002-11-25	0	0.400	0.395	0.400	0.385	0.400	1,252,477	491,576	0.3925	0.400	0.395	0.400	0.385	0.400	1,252,477	0.3925	1.27%
2002-11-22	0	0.395	0.390	0.395	0.385	0.395	1,936,522	753,763	0.3892	0.395	0.390	0.395	0.385	0.395	1,936,522	0.3892	2.60%
2002-11-21	0	0.385	0.385	0.390	0.385	0.390	946,451	368,277	0.3891	0.385	0.385	0.390	0.385	0.390	946,451	0.3891	0.00%
2002-11-20	0	0.385	0.385	0.395	0.385	0.400	450,000	176,050	0.3912	0.385	0.385	0.395	0.385	0.400	450,000	0.3912	-2.53%
2002-11-19	0	0.395	0.395	0.400	0.395	0.395	392,066	154,820	0.3949	0.395	0.395	0.400	0.395	0.395	392,066	0.3949	-1.25%
2002-11-18	0	0.400	0.395	0.400	0.395	0.400	810,000	320,900	0.3962	0.400	0.395	0.400	0.395	0.400	810,000	0.3962	-1.23%
2002-11-15	0	0.405	0.395	0.405	0.400	0.405	856,000	342,500	0.4001	0.405	0.395	0.405	0.400	0.405	856,000	0.4001	0.00%
2002-11-14	0	0.405	0.400	0.405	0.390	0.405	1,623,089	649,688	0.4003	0.405	0.400	0.405	0.390	0.405	1,623,089	0.4003	2.53%
2002-11-13	0	0.395	0.385	0.395	0.385	0.395	362,113	141,052	0.3895	0.395	0.385	0.395	0.385	0.395	362,113	0.3895	0.00%
2002-11-12	0	0.395	0.390	0.395	0.390	0.395	488,666	191,216	0.3913	0.395	0.390	0.395	0.390	0.395	488,666	0.3913	1.28%
2002-11-11	0	0.390	0.390	0.395	0.385	0.390	553,072	215,487	0.3896	0.390	0.390	0.395	0.385	0.390	553,072	0.3896	-2.50%
2002-11-08	0	0.400	0.390	0.400	0.395	0.400	640,000	252,900	0.3952	0.400	0.390	0.400	0.395	0.400	640,000	0.3952	0.00%
2002-11-07	0	0.400	0.395	0.400	0.395	0.400	222,068	87,816	0.3954	0.400	0.395	0.400	0.395	0.400	222,068	0.3954	1.27%
2002-11-06	0	0.395	0.390	0.395	0.390	0.400	804,432	315,380	0.3921	0.395	0.390	0.395	0.390	0.400	804,432	0.3921	-1.25%
2002-11-05	0	0.400	0.395	0.400	0.395	0.400	710,000	283,300	0.3990	0.400	0.395	0.400	0.395	0.400	710,000	0.3990	-1.23%
2002-11-04	0	0.405	0.395	0.405	0.400	0.405	666,452	267,199	0.4009	0.405	0.395	0.405	0.400	0.405	666,452	0.4009	1.25%
2002-11-01	0	0.400	0.395	0.400	0.395	0.400	323,711	127,875	0.3950	0.400	0.395	0.400	0.395	0.400	323,711	0.3950	0.00%
2002-10-31	0	0.400	0.395	0.400	0.395	0.405	850,000	337,850	0.3975	0.400	0.395	0.400	0.395	0.405	850,000	0.3975	0.00%
2002-10-30	0	0.400	0.395	0.405	0.395	0.400	751,927	299,694	0.3986	0.400	0.395	0.405	0.395	0.400	751,927	0.3986	1.27%
2002-10-29	0	0.395	0.390	0.395	0.395	0.405	1,140,000	457,600	0.4014	0.395	0.390	0.395	0.395	0.405	1,140,000	0.4014	-4.82%
2002-10-28	0	0.415	0.410	0.415	0.405	0.425	2,579,672	1,075,768	0.4170	0.415	0.410	0.415	0.405	0.425	2,579,672	0.4170	1.22%
2002-10-25	0	0.410	0.405	0.410	0.395	0.410	1,603,733	643,209	0.4011	0.410	0.405	0.410	0.395	0.410	1,603,733	0.4011	3.80%
2002-10-24	0	0.395	0.395	0.405	0.395	0.405	847,933	339,596	0.4005	0.395	0.395	0.405	0.395	0.405	847,933	0.4005	-2.47%
2002-10-23	0	0.405	0.405	0.410	0.390	0.410	1,544,514	617,878	0.4000	0.405	0.405	0.410	0.390	0.410	1,544,514	0.4000	3.85%
2002-10-22	0	0.390	0.385	0.390	0.385	0.390	596,620	231,526	0.3881	0.390	0.385	0.390	0.385	0.390	596,620	0.3881	0.00%
2002-10-21	0	0.390	0.385	0.395	0.385	0.400	1,620,000	634,230	0.3915	0.390	0.385	0.395	0.385	0.400	1,620,000	0.3915	-1.27%
2002-10-18	0	0.395	0.395	0.400	0.395	0.405	4,291,527	1,712,552	0.3991	0.395	0.395	0.400	0.395	0.405	4,291,527	0.3991	-1.25%
2002-10-17	0	0.400	0.390	0.400	0.380	0.400	3,603,377	1,392,163	0.3863	0.400	0.390	0.400	0.380	0.400	3,603,377	0.3863	3.90%
2002-10-16	0	0.385	0.375	0.385	0.375	0.390	2,135,474	815,611	0.3819	0.385	0.375	0.385	0.375	0.390	2,135,474	0.3819	-1.28%
2002-10-15	0	0.390	0.385	0.390	0.370	0.390	4,505,372	1,706,360	0.3787	0.390	0.385	0.390	0.370	0.390	4,505,372	0.3787	4.00%
2002-10-11	0	0.375	0.370	0.375	0.365	0.375	961,985	355,429	0.3695	0.375	0.370	0.375	0.365	0.375	961,985	0.3695	0.00%
2002-10-10	0	0.375	0.370	0.375	0.365	0.375	704,240	260,708	0.3702	0.375	0.370	0.375	0.365	0.375	704,240	0.3702	-1.32%
2002-10-09	0	0.380	0.375	0.380	0.370	0.380	1,338,764	502,325	0.3752	0.380	0.375	0.380	0.370	0.380	1,338,764	0.3752	0.00%
2002-10-08	0	0.380	0.370	0.380	0.370	0.380	972,366	364,048	0.3744	0.380	0.370	0.380	0.370	0.380	972,366	0.3744	0.00%
2002-10-07	0	0.380	0.375	0.380	0.375	0.380	537,935	201,937	0.3754	0.380	0.375	0.380	0.375	0.380	537,935	0.3754	-1.30%
2002-10-04	0	0.385	0.380	0.385	0.375	0.385	1,072,793	406,395	0.3788	0.385	0.380	0.385	0.375	0.385	1,072,793	0.3788	2.67%
2002-10-03	0	0.375	0.370	0.375	0.370	0.380	2,190,667	816,340	0.3726	0.375	0.370	0.375	0.370	0.380	2,190,667	0.3726	-3.85%
2002-10-02	0	0.390	0.380	0.390	0.380	0.390	1,033,392	400,155	0.3872	0.390	0.380	0.390	0.380	0.390	1,033,392	0.3872	0.00%
2002-09-30	0	0.390	0.385	0.390	0.380	0.390	294,772	114,420	0.3882	0.390	0.385	0.390	0.380	0.390	294,772	0.3882	-1.27%
2002-09-27	0	0.395	0.390	0.400	0.385	0.400	666,000	261,630	0.3928	0.395	0.390	0.400	0.385	0.400	666,000	0.3928	1.28%
2002-09-26	0	0.390	0.390	0.395	0.390	0.395	282,000	110,970	0.3935	0.390	0.390	0.395	0.390	0.395	282,000	0.3935	0.00%
2002-09-25	0	0.390	0.385	0.390	0.385	0.390	701,414	273,493	0.3899	0.390	0.385	0.390	0.385	0.390	701,414	0.3899	-1.27%
2002-09-24	0	0.395	0.390	0.395	0.390	0.395	570,000	222,790	0.3909	0.395	0.390	0.395	0.390	0.395	570,000	0.3909	-1.25%
2002-09-23	0	0.400	0.390	0.400	0.390	0.400	572,511	225,032	0.3931	0.400	0.390	0.400	0.390	0.400	572,511	0.3931	0.00%
2002-09-20	0	0.400	0.395	0.400	0.395	0.400	320,000	126,600	0.3956	0.400	0.395	0.400	0.395	0.400	320,000	0.3956	-1.23%
2002-09-19	0	0.405	0.395	0.405	0.395	0.405	201,356	80,539	0.4000	0.405	0.395	0.405	0.395	0.405	201,356	0.4000	1.25%
2002-09-18	0	0.400	0.395	0.400	0.395	0.400	1,134,110	449,212	0.3961	0.400	0.395	0.400	0.395	0.400	1,134,110	0.3961	-2.44%
2002-09-17	0	0.410	0.405	0.415	0.395	0.410	1,392,113	558,274	0.4010	0.410	0.405	0.415	0.395	0.410	1,392,113	0.4010	3.80%
2002-09-16	0	0.395	0.390	0.395	0.390	0.405	2,308,600	911,155	0.3947	0.395	0.390	0.395	0.390	0.405	2,308,600	0.3947	-2.47%
2002-09-13	0	0.405	0.405	0.410	0.405	0.415	2,574,906	1,056,617	0.4104	0.405	0.405	0.410	0.405	0.415	2,574,906	0.4104	-3.57%
2002-09-12	0	0.420	0.415	0.420	0.410	0.420	2,709,268	1,124,116	0.4149	0.420	0.415	0.420	0.410	0.420	2,709,268	0.4149	0.00%
2002-09-11	0	0.420	0.420	0.425	0.415	0.420	1,421,033	596,313	0.4196	0.420	0.420	0.425	0.415	0.420	1,421,033	0.4196	-1.18%
2002-09-10	0	0.425	0.420	0.425	0.420	0.425	2,987,980	1,255,111	0.4201	0.425	0.420	0.425	0.420	0.425	2,987,980	0.4201	0.00%
2002-09-09	0	0.425	0.420	0.425	0.420	0.425	2,654,482	1,118,438	0.4213	0.425	0.420	0.425	0.420	0.425	2,654,482	0.4213	0.00%
2002-09-06	0	0.425	0.420	0.430	0.425	0.430	574,699	244,293	0.4251	0.425	0.420	0.430	0.425	0.430	574,699	0.4251	0.00%
2002-09-05	0	0.425	0.425	0.430	0.425	0.445	4,026,000	1,746,880	0.4339	0.425	0.425	0.430	0.425	0.445	4,026,000	0.4339	0.00%
2002-09-04	0	0.425	0.420	0.425	0.415	0.425	1,168,023	491,229	0.4206	0.425	0.420	0.425	0.415	0.425	1,168,023	0.4206	0.00%
2002-09-03	0	0.425	0.420	0.425	0.420	0.425	1,274,000	537,100	0.4216	0.425	0.420	0.425	0.420	0.425	1,274,000	0.4216	-1.16%
2002-09-02	0	0.430	0.425	0.430	0.420	0.430	1,472,000	623,540	0.4236	0.430	0.425	0.430	0.420	0.430	1,472,000	0.4236	0.00%
2002-08-30	0	0.430	0.425	0.430	0.425	0.430	524,133	224,473	0.4283	0.430	0.425	0.430	0.425	0.430	524,133	0.4283	0.00%
2002-08-29	0	0.430	0.425	0.435	0.420	0.430	1,010,000	430,310	0.4260	0.430	0.425	0.435	0.420	0.430	1,010,000	0.4260	-1.15%
2002-08-28	0	0.435	0.425	0.435	0.425	0.435	2,567,102	1,096,291	0.4271	0.435	0.425	0.435	0.425	0.435	2,567,102	0.4271	0.00%
2002-08-27	0	0.435	0.430	0.435	0.430	0.435	1,029,365	447,265	0.4345	0.435	0.430	0.435	0.430	0.435	1,029,365	0.4345	-1.14%
2002-08-26	0	0.440	0.435	0.440	0.435	0.445	1,980,905	869,432	0.4389	0.440	0.435	0.440	0.435	0.445	1,980,905	0.4389	-1.12%
2002-08-23	0	0.445	0.445	0.450	0.445	0.455	2,105,033	948,614	0.4506	0.445	0.445	0.450	0.445	0.455	2,105,033	0.4506	-2.20%
2002-08-22	0	0.455	0.450	0.455	0.445	0.460	3,677,111	1,662,153	0.4520	0.455	0.450	0.455	0.445	0.460	3,677,111	0.4520	-1.09%
2002-08-21	0	0.460	0.455	0.460	0.450	0.465	6,437,075	2,957,703	0.4595	0.460	0.455	0.460	0.450	0.465	6,437,075	0.4595	2.22%
2002-08-20	0	0.450	0.440	0.450	0.445	0.465	3,485,462	1,576,821	0.4524	0.450	0.440	0.450	0.445	0.465	3,485,462	0.4524	-1.10%
2002-08-19	0	0.455	0.450	0.455	0.425	0.455	6,978,805	3,069,064	0.4398	0.455	0.450	0.455	0.425	0.455	6,978,805	0.4398	5.81%
2002-08-16	0	0.430	0.425	0.430	0.415	0.430	2,665,393	1,115,080	0.4184	0.430	0.425	0.430	0.415	0.430	2,665,393	0.4184	2.38%
2002-08-15	0	0.420	0.415	0.420	0.405	0.420	1,983,646	818,412	0.4126	0.420	0.415	0.420	0.405	0.420	1,983,646	0.4126	0.00%
2002-08-14	0	0.420	0.410	0.420	0.410	0.420	1,444,458	596,492	0.4130	0.420	0.410	0.420	0.410	0.420	1,444,458	0.4130	-1.18%
2002-08-13	0	0.425	0.415	0.425	0.415	0.425	1,270,757	533,919	0.4202	0.425	0.415	0.425	0.415	0.425	1,270,757	0.4202	0.00%
2002-08-12	0	0.425	0.425	0.430	0.415	0.430	1,045,445	439,792	0.4207	0.425	0.425	0.430	0.415	0.430	1,045,445	0.4207	-1.16%
2002-08-09	0	0.430	0.425	0.430	0.425	0.440	1,110,685	477,901	0.4303	0.430	0.425	0.430	0.425	0.440	1,110,685	0.4303	-1.15%
2002-08-08	0	0.435	0.430	0.435	0.425	0.435	800,677	344,828	0.4307	0.435	0.430	0.435	0.425	0.435	800,677	0.4307	0.00%
2002-08-07	0	0.435	0.430	0.435	0.425	0.440	1,144,599	493,878	0.4315	0.435	0.430	0.435	0.425	0.440	1,144,599	0.4315	2.35%
2002-08-06	0	0.425	0.415	0.425	0.415	0.425	5,176,281	2,166,349	0.4185	0.425	0.415	0.425	0.415	0.425	5,176,281	0.4185	0.00%
2002-08-05	0	0.425	0.420	0.430	0.420	0.430	2,430,099	1,031,895	0.4246	0.425	0.420	0.430	0.420	0.430	2,430,099	0.4246	-2.30%
2002-08-02	0	0.435	0.425	0.440	0.425	0.440	5,199,368	2,243,821	0.4316	0.435	0.425	0.440	0.425	0.440	5,199,368	0.4316	-2.25%
2002-08-01	0	0.445	0.435	0.445	0.435	0.445	1,123,900	492,156	0.4379	0.445	0.435	0.445	0.435	0.445	1,123,900	0.4379	-1.11%
2002-07-31	0	0.450	0.440	0.450	0.440	0.450	2,405,204	1,068,706	0.4443	0.450	0.440	0.450	0.440	0.450	2,405,204	0.4443	0.00%
2002-07-30	0	0.450	0.450	0.455	0.450	0.465	3,488,181	1,592,842	0.4566	0.450	0.450	0.455	0.450	0.465	3,488,181	0.4566	0.00%
2002-07-29	0	0.450	0.440	0.450	0.440	0.460	5,253,673	2,355,101	0.4483	0.450	0.440	0.450	0.440	0.460	5,253,673	0.4483	0.00%
2002-07-26	0	0.450	0.450	0.455	0.415	0.480	16,373,949	7,248,270	0.4427	0.450	0.450	0.455	0.415	0.480	16,373,949	0.4427	-6.25%
2002-07-25	0	0.480	0.480	0.485	0.480	0.495	4,172,000	2,027,430	0.4860	0.480	0.480	0.485	0.480	0.495	4,172,000	0.4860	-1.03%
2002-07-24	0	0.485	0.475	0.485	0.475	0.490	6,805,355	3,268,528	0.4803	0.485	0.475	0.485	0.475	0.490	6,805,355	0.4803	-2.02%
2002-07-23	0	0.495	0.490	0.495	0.475	0.495	5,406,811	2,634,563	0.4873	0.495	0.490	0.495	0.475	0.495	5,406,811	0.4873	4.21%
2002-07-22	0	0.475	0.475	0.480	0.470	0.480	5,628,245	2,673,928	0.4751	0.475	0.475	0.480	0.470	0.480	5,628,245	0.4751	-3.06%
2002-07-19	0	0.490	0.490	0.495	0.480	0.495	5,885,030	2,866,489	0.4871	0.490	0.490	0.495	0.480	0.495	5,885,030	0.4871	-1.01%
2002-07-18	0	0.495	0.495	0.500	0.490	0.500	2,692,619	1,331,751	0.4946	0.495	0.495	0.500	0.490	0.500	2,692,619	0.4946	0.00%
2002-07-17	0	0.495	0.490	0.495	0.485	0.500	3,319,653	1,638,857	0.4937	0.495	0.490	0.495	0.485	0.500	3,319,653	0.4937	-1.00%
2002-07-16	0	0.500	0.495	0.500	0.495	0.510	4,472,943	2,260,048	0.5053	0.500	0.495	0.500	0.495	0.510	4,472,943	0.5053	0.00%
2002-07-15	0	0.500	0.500	0.510	0.495	0.510	2,259,825	1,143,771	0.5061	0.500	0.500	0.510	0.495	0.510	2,259,825	0.5061	1.01%
2002-07-12	0	0.495	0.495	0.500	0.490	0.500	3,200,000	1,584,370	0.4951	0.495	0.495	0.500	0.490	0.500	3,200,000	0.4951	1.02%
2002-07-11	0	0.490	0.490	0.495	0.490	0.500	3,369,780	1,659,599	0.4925	0.490	0.490	0.495	0.490	0.500	3,369,780	0.4925	-2.00%
2002-07-10	0	0.500	0.495	0.500	0.495	0.500	3,364,134	1,676,913	0.4985	0.500	0.495	0.500	0.495	0.500	3,364,134	0.4985	0.00%
2002-07-09	0	0.500	0.500	0.510	0.500	0.510	4,834,546	2,423,742	0.5013	0.500	0.500	0.510	0.500	0.510	4,834,546	0.5013	0.00%
2002-07-08	0	0.500	0.500	0.510	0.500	0.520	5,216,615	2,686,615	0.5150	0.500	0.500	0.510	0.500	0.520	5,216,615	0.5150	-3.85%
2002-07-05	0	0.520	0.510	0.520	0.510	0.530	4,454,686	2,327,809	0.5226	0.520	0.510	0.520	0.510	0.530	4,454,686	0.5226	0.00%
2002-07-04	0	0.520	0.520	0.530	0.510	0.530	9,214,000	4,772,580	0.5180	0.520	0.520	0.530	0.510	0.530	9,214,000	0.5180	0.00%
2002-07-03	0	0.520	0.510	0.520	0.500	0.520	7,470,000	3,791,260	0.5075	0.520	0.510	0.520	0.500	0.520	7,470,000	0.5075	1.96%
2002-07-02	0	0.510	0.500	0.510	0.500	0.520	3,788,331	1,932,839	0.5102	0.510	0.500	0.510	0.500	0.520	3,788,331	0.5102	-1.92%
2002-06-28	0	0.520	0.510	0.520	0.500	0.520	11,348,000	5,760,320	0.5076	0.520	0.510	0.520	0.500	0.520	11,348,000	0.5076	1.96%
2002-06-27	0	0.510	0.510	0.520	0.510	0.530	17,863,624	9,240,631	0.5173	0.510	0.510	0.520	0.510	0.530	17,863,624	0.5173	0.00%
2002-06-26	0	0.510	0.500	0.510	0.500	0.550	37,778,667	19,654,644	0.5203	0.510	0.500	0.510	0.500	0.550	37,778,667	0.5203	0.00%
2002-06-25	0	0.510	0.510	0.520	0.500	0.520	14,232,065	7,269,611	0.5108	0.510	0.510	0.520	0.500	0.520	14,232,065	0.5108	-1.92%
2002-06-24	0	0.520	0.510	0.520	0.490	0.520	21,616,000	10,800,960	0.4997	0.520	0.510	0.520	0.490	0.520	21,616,000	0.4997	4.00%
2002-06-21	0	0.500	0.495	0.500	0.490	0.500	4,060,333	2,021,047	0.4978	0.500	0.495	0.500	0.490	0.500	4,060,333	0.4978	-1.96%
2002-06-20	0	0.510	0.500	0.510	0.495	0.510	10,160,000	5,085,700	0.5006	0.510	0.500	0.510	0.495	0.510	10,160,000	0.5006	0.00%
2002-06-19	0	0.510	0.500	0.510	0.495	0.530	4,805,101	2,438,894	0.5076	0.510	0.500	0.510	0.495	0.530	4,805,101	0.5076	-3.77%
2002-06-18	0	0.530	0.520	0.530	0.520	0.540	4,989,293	2,635,754	0.5283	0.530	0.520	0.530	0.520	0.540	4,989,293	0.5283	0.00%
2002-06-17	0	0.530	0.530	0.540	0.530	0.570	14,327,302	7,741,674	0.5403	0.530	0.530	0.540	0.530	0.570	14,327,302	0.5403	-5.36%
2002-06-14	0	0.560	0.550	0.560	0.550	0.580	5,514,000	3,104,860	0.5631	0.560	0.550	0.560	0.550	0.580	5,514,000	0.5631	-3.45%
2002-06-13	0	0.580	0.570	0.580	0.560	0.580	6,810,682	3,862,456	0.5671	0.580	0.570	0.580	0.560	0.580	6,810,682	0.5671	3.57%
2002-06-12	0	0.560	0.560	0.570	0.550	0.570	6,994,000	3,932,140	0.5622	0.560	0.560	0.570	0.550	0.570	6,994,000	0.5622	0.00%
2002-06-11	0	0.560	0.550	0.560	0.540	0.560	6,034,262	3,325,934	0.5512	0.560	0.550	0.560	0.540	0.560	6,034,262	0.5512	1.82%
2002-06-10	0	0.550	0.540	0.550	0.540	0.560	3,081,032	1,690,126	0.5486	0.550	0.540	0.550	0.540	0.560	3,081,032	0.5486	-1.79%
2002-06-07	0	0.560	0.550	0.560	0.550	0.560	2,206,617	1,229,115	0.5570	0.560	0.550	0.560	0.550	0.560	2,206,617	0.5570	-1.75%
2002-06-06	0	0.570	0.560	0.570	0.550	0.570	4,414,474	2,483,544	0.5626	0.570	0.560	0.570	0.550	0.570	4,414,474	0.5626	1.79%
2002-06-05	0	0.560	0.560	0.570	0.540	0.570	6,680,079	3,653,404	0.5469	0.560	0.560	0.570	0.540	0.570	6,680,079	0.5469	3.70%
2002-06-04	0	0.540	0.540	0.550	0.540	0.550	3,771,416	2,052,328	0.5442	0.540	0.540	0.550	0.540	0.550	3,771,416	0.5442	-3.57%
2002-06-03	0	0.560	0.550	0.560	0.550	0.570	7,962,000	4,432,020	0.5566	0.560	0.550	0.560	0.550	0.570	7,962,000	0.5566	0.00%
2002-05-31	0	0.560	0.560	0.570	0.560	0.580	4,633,485	2,651,442	0.5722	0.560	0.560	0.570	0.560	0.580	4,633,485	0.5722	-1.75%
2002-05-30	0	0.570	0.560	0.570	0.560	0.570	3,100,567	1,760,514	0.5678	0.570	0.560	0.570	0.560	0.570	3,100,567	0.5678	0.00%
2002-05-29	0	0.570	0.560	0.570	0.560	0.580	6,087,333	3,483,926	0.5723	0.570	0.560	0.570	0.560	0.580	6,087,333	0.5723	0.00%
2002-05-28	0	0.570	0.560	0.570	0.560	0.580	7,231,000	4,134,500	0.5718	0.570	0.560	0.570	0.560	0.580	7,231,000	0.5718	-1.72%
2002-05-27	0	0.580	0.560	0.580	0.560	0.590	16,054,616	9,182,606	0.5720	0.580	0.560	0.580	0.560	0.590	16,054,616	0.5720	0.00%
2002-05-24	0	0.580	0.580	0.590	0.580	0.590	2,759,217	1,609,457	0.5833	0.580	0.580	0.590	0.580	0.590	2,759,217	0.5833	-1.69%
2002-05-23	0	0.590	0.580	0.590	0.580	0.600	6,004,000	3,580,040	0.5963	0.590	0.580	0.590	0.580	0.600	6,004,000	0.5963	-1.67%
2002-05-22	0	0.600	0.590	0.600	0.570	0.610	12,122,065	7,092,474	0.5851	0.600	0.590	0.600	0.570	0.610	12,122,065	0.5851	5.26%
2002-05-21	0	0.570	0.570	0.580	0.570	0.590	4,449,971	2,569,304	0.5774	0.570	0.570	0.580	0.570	0.590	4,449,971	0.5774	-1.72%
2002-05-17	0	0.580	0.580	0.590	0.580	0.590	2,888,000	1,702,800	0.5896	0.580	0.580	0.590	0.580	0.590	2,888,000	0.5896	0.00%
2002-05-16	0	0.580	0.580	0.590	0.580	0.590	5,041,033	2,969,768	0.5891	0.580	0.580	0.590	0.580	0.590	5,041,033	0.5891	0.00%
2002-05-15	0	0.580	0.580	0.590	0.570	0.590	13,807,762	7,987,126	0.5785	0.580	0.580	0.590	0.570	0.590	13,807,762	0.5785	-1.69%
2002-05-14	0	0.590	0.580	0.590	0.570	0.600	17,756,258	10,317,976	0.5811	0.590	0.580	0.590	0.570	0.600	17,756,258	0.5811	0.00%
2002-05-13	0	0.590	0.590	0.600	0.590	0.610	11,642,000	7,015,880	0.6026	0.590	0.590	0.600	0.590	0.610	11,642,000	0.6026	-3.28%
2002-05-10	0	0.610	0.600	0.610	0.590	0.610	6,260,294	3,732,562	0.5962	0.610	0.600	0.610	0.590	0.610	6,260,294	0.5962	3.39%
2002-05-09	0	0.590	0.590	0.600	0.590	0.620	11,814,756	7,115,302	0.6022	0.590	0.590	0.600	0.590	0.620	11,814,756	0.6022	-3.28%
2002-05-08	0	0.610	0.600	0.610	0.600	0.620	10,779,520	6,538,942	0.6066	0.610	0.600	0.610	0.600	0.620	10,779,520	0.6066	0.00%
2002-05-07	0	0.610	0.600	0.610	0.590	0.610	9,750,000	5,860,760	0.6011	0.610	0.600	0.610	0.590	0.610	9,750,000	0.6011	0.00%
2002-05-06	0	0.610	0.600	0.610	0.600	0.620	19,447,986	11,831,472	0.6084	0.610	0.600	0.610	0.600	0.620	19,447,986	0.6084	1.67%
2002-05-03	0	0.600	0.590	0.610	0.590	0.630	16,860,446	10,349,254	0.6138	0.600	0.590	0.610	0.590	0.630	16,860,446	0.6138	-4.76%
2002-05-02	0	0.630	0.620	0.630	0.590	0.630	15,226,000	9,186,060	0.6033	0.630	0.620	0.630	0.590	0.630	15,226,000	0.6033	6.78%
2002-04-30	0	0.590	0.590	0.600	0.590	0.630	19,528,235	11,964,572	0.6127	0.590	0.590	0.600	0.590	0.630	19,528,235	0.6127	-6.35%
2002-04-29	0	0.630	0.620	0.630	0.590	0.630	15,130,691	9,220,160	0.6094	0.630	0.620	0.630	0.590	0.630	15,130,691	0.6094	5.00%
2002-04-26	0	0.600	0.590	0.600	0.580	0.600	5,485,896	3,245,931	0.5917	0.600	0.590	0.600	0.580	0.600	5,485,896	0.5917	1.69%
2002-04-25	0	0.590	0.580	0.590	0.580	0.590	3,940,000	2,312,280	0.5869	0.590	0.580	0.590	0.580	0.590	3,940,000	0.5869	0.00%
2002-04-24	0	0.590	0.580	0.590	0.580	0.590	4,912,206	2,888,471	0.5880	0.590	0.580	0.590	0.580	0.590	4,912,206	0.5880	1.72%
2002-04-23	0	0.580	0.580	0.590	0.570	0.590	7,576,928	4,410,150	0.5820	0.580	0.580	0.590	0.570	0.590	7,576,928	0.5820	-3.33%
2002-04-22	0	0.600	0.590	0.600	0.590	0.620	9,039,024	5,457,211	0.6037	0.600	0.590	0.600	0.590	0.620	9,039,024	0.6037	-1.64%
2002-04-19	0	0.610	0.600	0.610	0.600	0.620	5,866,000	3,587,760	0.6116	0.610	0.600	0.610	0.600	0.620	5,866,000	0.6116	-1.61%
2002-04-18	0	0.620	0.610	0.620	0.610	0.630	12,770,063	7,888,557	0.6177	0.620	0.610	0.620	0.610	0.630	12,770,063	0.6177	0.00%
2002-04-17	0	0.620	0.610	0.620	0.590	0.620	13,656,959	8,239,903	0.6033	0.620	0.610	0.620	0.590	0.620	13,656,959	0.6033	3.33%
2002-04-16	0	0.600	0.590	0.600	0.570	0.600	9,130,000	5,317,260	0.5824	0.600	0.590	0.600	0.570	0.600	9,130,000	0.5824	3.45%
2002-04-15	0	0.580	0.580	0.590	0.570	0.600	14,869,032	8,650,057	0.5817	0.580	0.580	0.590	0.570	0.600	14,869,032	0.5817	1.75%
2002-04-12	0	0.570	0.560	0.570	0.560	0.580	6,546,333	3,713,753	0.5673	0.570	0.560	0.570	0.560	0.580	6,546,333	0.5673	-1.72%
2002-04-11	0	0.580	0.570	0.580	0.570	0.590	6,272,614	3,643,752	0.5809	0.580	0.570	0.580	0.570	0.590	6,272,614	0.5809	0.00%
2002-04-10	0	0.580	0.580	0.590	0.560	0.580	10,801,333	6,131,780	0.5677	0.580	0.580	0.590	0.560	0.580	10,801,333	0.5677	0.00%
2002-04-09	0	0.580	0.570	0.580	0.570	0.610	16,152,000	9,376,040	0.5805	0.580	0.570	0.580	0.570	0.610	16,152,000	0.5805	-3.33%
2002-04-08	0	0.600	0.590	0.600	0.590	0.610	7,690,000	4,596,540	0.5977	0.600	0.590	0.600	0.590	0.610	7,690,000	0.5977	-1.64%
2002-04-04	0	0.610	0.600	0.610	0.580	0.610	4,603,167	2,740,174	0.5953	0.610	0.600	0.610	0.580	0.610	4,603,167	0.5953	1.67%
2002-04-03	0	0.600	0.590	0.600	0.590	0.600	8,717,137	5,167,105	0.5928	0.600	0.590	0.600	0.590	0.600	8,717,137	0.5928	-1.64%
2002-04-02	0	0.610	0.600	0.610	0.600	0.630	14,970,273	9,165,056	0.6122	0.610	0.600	0.610	0.600	0.630	14,970,273	0.6122	-3.17%
2002-03-28	0	0.630	0.620	0.630	0.620	0.640	18,910,294	11,895,371	0.6290	0.630	0.620	0.630	0.620	0.640	18,910,294	0.6290	-3.08%
2002-03-27	0	0.650	0.640	0.650	0.630	0.650	14,986,000	9,531,940	0.6361	0.650	0.640	0.650	0.630	0.650	14,986,000	0.6361	1.56%
2002-03-26	0	0.640	0.630	0.640	0.630	0.640	3,190,266	2,022,400	0.6339	0.640	0.630	0.640	0.630	0.640	3,190,266	0.6339	-1.54%
2002-03-25	0	0.650	0.640	0.650	0.630	0.650	8,974,393	5,730,675	0.6386	0.650	0.640	0.650	0.630	0.650	8,974,393	0.6386	0.00%
2002-03-22	0	0.650	0.640	0.650	0.640	0.660	16,112,433	10,404,373	0.6457	0.650	0.640	0.650	0.640	0.660	16,112,433	0.6457	0.00%
2002-03-21	0	0.650	0.640	0.650	0.640	0.670	15,199,956	9,989,100	0.6572	0.650	0.640	0.650	0.640	0.670	15,199,956	0.6572	-1.52%
2002-03-20	0	0.660	0.660	0.670	0.660	0.670	3,856,000	2,581,460	0.6695	0.660	0.660	0.670	0.660	0.670	3,856,000	0.6695	-1.49%
2002-03-19	0	0.670	0.670	0.680	0.660	0.680	12,364,133	8,263,582	0.6684	0.670	0.670	0.680	0.660	0.680	12,364,133	0.6684	0.00%
2002-03-18	0	0.670	0.660	0.670	0.660	0.690	19,760,280	13,184,966	0.6672	0.670	0.660	0.670	0.660	0.690	19,760,280	0.6672	-2.90%
2002-03-15	0	0.690	0.680	0.690	0.680	0.710	20,438,666	14,205,572	0.6950	0.690	0.680	0.690	0.680	0.710	20,438,666	0.6950	-1.43%
2002-03-14	0	0.700	0.690	0.700	0.680	0.710	16,024,622	11,082,498	0.6916	0.700	0.690	0.700	0.680	0.710	16,024,622	0.6916	1.45%
2002-03-13	0	0.690	0.690	0.700	0.680	0.700	15,038,432	10,340,817	0.6876	0.690	0.690	0.700	0.680	0.700	15,038,432	0.6876	0.00%
2002-03-12	0	0.690	0.690	0.700	0.680	0.710	17,197,404	11,908,356	0.6925	0.690	0.690	0.700	0.680	0.710	17,197,404	0.6925	0.00%
2002-03-11	0	0.690	0.690	0.700	0.690	0.710	8,655,000	6,054,180	0.6995	0.690	0.690	0.700	0.690	0.710	8,655,000	0.6995	-4.17%
2002-03-08	1	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2002-03-07	0	0.720	0.710	0.720	0.690	0.720	17,958,453	12,645,065	0.7041	0.720	0.710	0.720	0.690	0.720	17,958,453	0.7041	2.86%
2002-03-06	0	0.700	0.690	0.700	0.680	0.700	15,108,208	10,460,267	0.6924	0.700	0.690	0.700	0.680	0.700	15,108,208	0.6924	0.00%
2002-03-05	0	0.700	0.700	0.710	0.690	0.710	27,065,890	18,934,306	0.6996	0.700	0.700	0.710	0.690	0.710	27,065,890	0.6996	0.00%
2002-03-04	0	0.700	0.690	0.700	0.690	0.710	21,217,295	14,802,375	0.6977	0.700	0.690	0.700	0.690	0.710	21,217,295	0.6977	1.45%
2002-03-01	0	0.690	0.680	0.690	0.680	0.700	12,793,045	8,828,358	0.6901	0.690	0.680	0.690	0.680	0.700	12,793,045	0.6901	-1.43%
2002-02-28	0	0.700	0.690	0.700	0.690	0.710	13,600,971	9,490,300	0.6978	0.700	0.690	0.700	0.690	0.710	13,600,971	0.6978	-1.41%
2002-02-27	0	0.710	0.700	0.710	0.700	0.720	13,046,399	9,311,026	0.7137	0.710	0.700	0.710	0.700	0.720	13,046,399	0.7137	-1.39%
2002-02-26	0	0.720	0.710	0.720	0.680	0.720	34,497,592	24,171,141	0.7007	0.720	0.710	0.720	0.680	0.720	34,497,592	0.7007	5.88%
2002-02-25	0	0.680	0.680	0.690	0.680	0.700	9,922,458	6,811,301	0.6865	0.680	0.680	0.690	0.680	0.700	9,922,458	0.6865	-2.86%
2002-02-22	0	0.700	0.690	0.700	0.680	0.700	11,431,229	7,854,319	0.6871	0.700	0.690	0.700	0.680	0.700	11,431,229	0.6871	1.45%
2002-02-21	0	0.690	0.690	0.700	0.680	0.710	20,826,000	14,385,060	0.6907	0.690	0.690	0.700	0.680	0.710	20,826,000	0.6907	0.00%
2002-02-20	0	0.690	0.690	0.700	0.670	0.700	21,096,534	14,492,553	0.6870	0.690	0.690	0.700	0.670	0.700	21,096,534	0.6870	2.99%
2002-02-19	0	0.670	0.670	0.680	0.670	0.700	14,633,444	10,016,294	0.6845	0.670	0.670	0.680	0.670	0.700	14,633,444	0.6845	-4.29%
2002-02-18	0	0.700	0.690	0.700	0.680	0.710	19,021,784	13,151,920	0.6914	0.700	0.690	0.700	0.680	0.710	19,021,784	0.6914	-1.41%
2002-02-15	0	0.710	0.700	0.710	0.700	0.730	21,145,726	15,037,312	0.7111	0.710	0.700	0.710	0.700	0.730	21,145,726	0.7111	0.00%
2002-02-11	0	0.710	0.700	0.710	0.680	0.710	20,636,604	14,460,382	0.7007	0.710	0.700	0.710	0.680	0.710	20,636,604	0.7007	4.41%
2002-02-08	0	0.680	0.670	0.680	0.650	0.680	17,578,458	11,611,924	0.6606	0.680	0.670	0.680	0.650	0.680	17,578,458	0.6606	3.03%
2002-02-07	0	0.660	0.650	0.660	0.650	0.680	10,682,357	7,073,045	0.6621	0.660	0.650	0.660	0.650	0.680	10,682,357	0.6621	0.00%
2002-02-06	0	0.660	0.660	0.670	0.650	0.670	8,917,013	5,886,658	0.6602	0.660	0.660	0.670	0.650	0.670	8,917,013	0.6602	0.00%
2002-02-05	0	0.660	0.650	0.660	0.630	0.680	21,881,986	14,610,273	0.6677	0.660	0.650	0.660	0.630	0.680	21,881,986	0.6677	-1.49%
2002-02-04	0	0.670	0.660	0.670	0.650	0.670	15,981,185	10,565,365	0.6611	0.670	0.660	0.670	0.650	0.670	15,981,185	0.6611	3.08%
2002-02-01	0	0.650	0.650	0.660	0.650	0.680	12,377,985	8,211,153	0.6634	0.650	0.650	0.660	0.650	0.680	12,377,985	0.6634	-1.52%
2002-01-31	0	0.660	0.660	0.670	0.660	0.690	28,808,679	19,406,423	0.6736	0.660	0.660	0.670	0.660	0.690	28,808,679	0.6736	0.00%
2002-01-30	0	0.660	0.660	0.670	0.660	0.680	25,709,602	17,257,212	0.6712	0.660	0.660	0.670	0.660	0.680	25,709,602	0.6712	-4.35%
2002-01-29	0	0.690	0.680	0.690	0.650	0.690	55,949,594	37,314,659	0.6669	0.690	0.680	0.690	0.650	0.690	55,949,594	0.6669	6.15%
2002-01-28	0	0.650	0.640	0.650	0.640	0.660	15,017,501	9,702,727	0.6461	0.650	0.640	0.650	0.640	0.660	15,017,501	0.6461	1.56%
2002-01-25	0	0.640	0.630	0.640	0.620	0.640	9,751,795	6,165,671	0.6323	0.640	0.630	0.640	0.620	0.640	9,751,795	0.6323	3.23%
2002-01-24	0	0.620	0.620	0.630	0.620	0.650	11,565,498	7,244,037	0.6263	0.620	0.620	0.630	0.620	0.650	11,565,498	0.6263	-3.12%
2002-01-23	0	0.640	0.640	0.650	0.630	0.660	12,849,467	8,258,820	0.6427	0.640	0.640	0.650	0.630	0.660	12,849,467	0.6427	-3.03%
2002-01-22	0	0.660	0.650	0.660	0.630	0.670	37,143,639	24,284,500	0.6538	0.660	0.650	0.660	0.630	0.670	37,143,639	0.6538	3.13%
2002-01-21	0	0.640	0.630	0.640	0.630	0.650	7,740,000	4,929,600	0.6369	0.640	0.630	0.640	0.630	0.650	7,740,000	0.6369	0.00%
2002-01-18	0	0.640	0.630	0.640	0.630	0.660	17,168,000	11,013,320	0.6415	0.640	0.630	0.640	0.630	0.660	17,168,000	0.6415	0.00%
2002-01-17	0	0.640	0.630	0.640	0.620	0.640	2,471,000	1,553,140	0.6285	0.640	0.630	0.640	0.620	0.640	2,471,000	0.6285	1.59%
2002-01-16	0	0.630	0.620	0.630	0.620	0.640	5,128,000	3,247,920	0.6334	0.630	0.620	0.630	0.620	0.640	5,128,000	0.6334	-1.56%
2002-01-15	0	0.640	0.630	0.640	0.620	0.640	3,753,431	2,362,104	0.6293	0.640	0.630	0.640	0.620	0.640	3,753,431	0.6293	-1.54%
2002-01-14	0	0.650	0.640	0.650	0.640	0.660	3,425,168	2,229,424	0.6509	0.650	0.640	0.650	0.640	0.660	3,425,168	0.6509	-1.52%
2002-01-11	0	0.660	0.650	0.660	0.640	0.680	13,340,000	8,790,120	0.6589	0.660	0.650	0.660	0.640	0.680	13,340,000	0.6589	-1.49%
2002-01-10	0	0.670	0.670	0.680	0.660	0.680	7,932,168	5,305,341	0.6688	0.670	0.670	0.680	0.660	0.680	7,932,168	0.6688	-1.47%
2002-01-09	0	0.680	0.670	0.680	0.660	0.690	9,072,713	6,141,726	0.6769	0.680	0.670	0.680	0.660	0.690	9,072,713	0.6769	0.00%
2002-01-08	0	0.680	0.670	0.680	0.660	0.690	5,812,740	3,913,582	0.6733	0.680	0.670	0.680	0.660	0.690	5,812,740	0.6733	-1.45%
2002-01-07	0	0.690	0.680	0.690	0.650	0.690	23,149,178	15,608,082	0.6742	0.690	0.680	0.690	0.650	0.690	23,149,178	0.6742	6.15%
2002-01-04	0	0.650	0.640	0.650	0.630	0.660	4,245,032	2,729,299	0.6429	0.650	0.640	0.650	0.630	0.660	4,245,032	0.6429	0.00%
2002-01-03	0	0.650	0.640	0.650	0.650	0.660	5,395,923	3,514,474	0.6513	0.650	0.640	0.650	0.650	0.660	5,395,923	0.6513	0.00%
2002-01-02	0	0.650	0.640	0.650	0.610	0.650	4,263,565	2,709,716	0.6356	0.650	0.640	0.650	0.610	0.650	4,263,565	0.6356	6.56%
2001-12-31	0	0.610	0.610	0.630	0.610	0.620	892,205	552,839	0.6196	0.610	0.610	0.630	0.610	0.620	892,205	0.6196	-1.61%
2001-12-28	0	0.620	0.610	0.620	0.620	0.630	1,153,218	715,583	0.6205	0.620	0.610	0.620	0.620	0.630	1,153,218	0.6205	-1.59%
2001-12-27	0	0.630	0.610	0.630	0.610	0.650	3,368,872	2,108,666	0.6259	0.630	0.610	0.630	0.610	0.650	3,368,872	0.6259	-3.08%
2001-12-24	0	0.650	0.630	0.650	0.630	0.650	1,590,822	1,018,965	0.6405	0.650	0.630	0.650	0.630	0.650	1,590,822	0.6405	3.17%
2001-12-21	0	0.630	0.630	0.640	0.620	0.660	11,482,490	7,278,173	0.6338	0.630	0.630	0.640	0.620	0.660	11,482,490	0.6338	-5.97%
2001-12-20	0	0.670	0.670	0.680	0.670	0.690	3,455,068	2,341,828	0.6778	0.670	0.670	0.680	0.670	0.690	3,455,068	0.6778	-2.90%
2001-12-19	0	0.690	0.680	0.690	0.670	0.690	4,611,146	3,146,064	0.6823	0.690	0.680	0.690	0.670	0.690	4,611,146	0.6823	1.47%
2001-12-18	0	0.680	0.680	0.690	0.680	0.710	6,714,316	4,602,690	0.6855	0.680	0.680	0.690	0.680	0.710	6,714,316	0.6855	-4.23%
2001-12-17	0	0.710	0.700	0.710	0.700	0.730	5,891,443	4,179,198	0.7094	0.710	0.700	0.710	0.700	0.730	5,891,443	0.7094	-1.39%
2001-12-14	0	0.720	0.720	0.730	0.680	0.720	10,020,107	7,048,952	0.7035	0.720	0.720	0.730	0.680	0.720	10,020,107	0.7035	2.86%
2001-12-13	0	0.700	0.690	0.700	0.690	0.740	22,211,644	15,903,898	0.7160	0.700	0.690	0.700	0.690	0.740	22,211,644	0.7160	-5.41%
2001-12-12	0	0.740	0.730	0.740	0.680	0.740	19,320,743	13,742,925	0.7113	0.740	0.730	0.740	0.680	0.740	19,320,743	0.7113	7.25%
2001-12-11	0	0.690	0.680	0.690	0.680	0.690	7,765,215	5,308,818	0.6837	0.690	0.680	0.690	0.680	0.690	7,765,215	0.6837	0.00%
2001-12-10	0	0.690	0.680	0.690	0.680	0.710	8,751,145	6,093,133	0.6963	0.690	0.680	0.690	0.680	0.710	8,751,145	0.6963	-1.43%
2001-12-07	0	0.700	0.690	0.700	0.680	0.700	9,611,590	6,650,554	0.6919	0.700	0.690	0.700	0.680	0.700	9,611,590	0.6919	1.45%
2001-12-06	0	0.690	0.680	0.690	0.670	0.730	39,769,570	28,032,747	0.7049	0.690	0.680	0.690	0.670	0.730	39,769,570	0.7049	-4.17%
2001-12-05	0	0.720	0.710	0.720	0.650	0.720	61,535,434	41,842,996	0.6800	0.720	0.710	0.720	0.650	0.720	61,535,434	0.6800	16.13%
2001-12-04	1	0.620	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2001-12-03	1	0.620	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2001-11-30	0	0.620	0.610	0.620	0.590	0.620	19,154,359	11,631,345	0.6072	0.620	0.610	0.620	0.590	0.620	19,154,359	0.6072	6.90%
2001-11-29	0	0.580	0.580	0.590	0.570	0.590	8,330,460	4,827,944	0.5796	0.580	0.580	0.590	0.570	0.590	8,330,460	0.5796	1.75%
2001-11-28	0	0.570	0.570	0.580	0.570	0.590	11,001,209	6,332,675	0.5756	0.570	0.570	0.580	0.570	0.590	11,001,209	0.5756	-1.72%
2001-11-27	0	0.580	0.580	0.590	0.570	0.610	14,663,875	8,579,403	0.5851	0.580	0.580	0.590	0.570	0.610	14,663,875	0.5851	-3.33%
2001-11-26	0	0.600	0.600	0.610	0.600	0.620	13,793,740	8,328,134	0.6038	0.600	0.600	0.610	0.600	0.620	13,793,740	0.6038	-3.23%
2001-11-23	0	0.620	0.610	0.620	0.600	0.620	15,677,284	9,541,385	0.6086	0.620	0.610	0.620	0.600	0.620	15,677,284	0.6086	1.64%
2001-11-22	0	0.610	0.600	0.610	0.570	0.620	29,244,932	17,424,570	0.5958	0.610	0.600	0.610	0.570	0.620	29,244,932	0.5958	7.02%
2001-11-21	0	0.570	0.560	0.570	0.560	0.580	9,661,388	5,464,325	0.5656	0.570	0.560	0.570	0.560	0.580	9,661,388	0.5656	0.00%
2001-11-20	0	0.570	0.570	0.580	0.570	0.600	14,841,333	8,686,133	0.5853	0.570	0.570	0.580	0.570	0.600	14,841,333	0.5853	-5.00%
2001-11-19	0	0.600	0.590	0.600	0.590	0.620	15,833,232	9,478,084	0.5986	0.600	0.590	0.600	0.590	0.620	15,833,232	0.5986	1.69%
2001-11-16	0	0.590	0.590	0.600	0.570	0.610	53,879,606	31,833,952	0.5908	0.590	0.590	0.600	0.570	0.610	53,879,606	0.5908	3.51%
2001-11-15	0	0.570	0.560	0.570	0.530	0.580	26,434,536	14,462,176	0.5471	0.570	0.560	0.570	0.530	0.580	26,434,536	0.5471	5.56%
2001-11-14	0	0.540	0.530	0.540	0.530	0.560	12,366,396	6,691,312	0.5411	0.540	0.530	0.540	0.530	0.560	12,366,396	0.5411	-1.82%
2001-11-13	0	0.550	0.540	0.550	0.540	0.570	22,712,281	12,560,890	0.5530	0.550	0.540	0.550	0.540	0.570	22,712,281	0.5530	-1.79%
2001-11-12	0	0.560	0.550	0.560	0.500	0.560	37,673,562	19,997,228	0.5308	0.560	0.550	0.560	0.500	0.560	37,673,562	0.5308	12.00%
2001-11-09	0	0.500	0.500	0.510	0.500	0.520	16,497,414	8,380,279	0.5080	0.500	0.500	0.510	0.500	0.520	16,497,414	0.5080	0.00%
2001-11-08	0	0.500	0.500	0.510	0.475	0.510	13,136,407	6,445,399	0.4907	0.500	0.500	0.510	0.475	0.510	13,136,407	0.4907	5.26%
2001-11-07	0	0.475	0.470	0.480	0.470	0.510	5,681,667	2,754,743	0.4848	0.475	0.470	0.480	0.470	0.510	5,681,667	0.4848	-4.04%
2001-11-06	0	0.495	0.495	0.500	0.490	0.520	7,010,947	3,524,735	0.5027	0.495	0.495	0.500	0.490	0.520	7,010,947	0.5027	-1.00%
2001-11-05	0	0.500	0.495	0.500	0.500	0.530	6,326,262	3,215,653	0.5083	0.500	0.495	0.500	0.500	0.530	6,326,262	0.5083	-1.96%
2001-11-02	0	0.510	0.500	0.510	0.500	0.530	7,861,042	4,008,211	0.5099	0.510	0.500	0.510	0.500	0.530	7,861,042	0.5099	-1.92%
2001-11-01	0	0.520	0.520	0.530	0.500	0.540	17,398,908	9,046,702	0.5200	0.520	0.520	0.530	0.500	0.540	17,398,908	0.5200	1.96%
2001-10-31	0	0.510	0.510	0.520	0.510	0.520	6,716,000	3,466,660	0.5162	0.510	0.510	0.520	0.510	0.520	6,716,000	0.5162	-1.92%
2001-10-30	0	0.520	0.520	0.530	0.480	0.530	25,028,255	12,763,033	0.5099	0.520	0.520	0.530	0.480	0.530	25,028,255	0.5099	4.00%
2001-10-29	0	0.500	0.495	0.500	0.455	0.510	27,086,803	13,059,351	0.4821	0.500	0.495	0.500	0.455	0.510	27,086,803	0.4821	7.53%
2001-10-26	0	0.465	0.455	0.465	0.450	0.465	10,488,705	4,742,753	0.4522	0.465	0.455	0.465	0.450	0.465	10,488,705	0.4522	2.20%
2001-10-24	0	0.455	0.450	0.455	0.450	0.465	8,834,183	4,052,291	0.4587	0.455	0.450	0.455	0.450	0.465	8,834,183	0.4587	0.00%
2001-10-23	0	0.455	0.450	0.455	0.440	0.455	8,476,927	3,758,275	0.4434	0.455	0.450	0.455	0.440	0.455	8,476,927	0.4434	1.11%
2001-10-22	0	0.450	0.440	0.450	0.440	0.465	4,527,137	2,043,018	0.4513	0.450	0.440	0.450	0.440	0.465	4,527,137	0.4513	-1.10%
2001-10-19	0	0.455	0.450	0.455	0.445	0.455	2,290,908	1,032,261	0.4506	0.455	0.450	0.455	0.445	0.455	2,290,908	0.4506	1.11%
2001-10-18	0	0.450	0.445	0.450	0.445	0.465	1,757,167	787,485	0.4482	0.450	0.445	0.450	0.445	0.465	1,757,167	0.4482	-1.10%
2001-10-17	0	0.455	0.450	0.460	0.450	0.465	1,953,032	898,064	0.4598	0.455	0.450	0.460	0.450	0.465	1,953,032	0.4598	-1.09%
2001-10-16	0	0.460	0.450	0.460	0.445	0.465	2,024,107	916,295	0.4527	0.460	0.450	0.460	0.445	0.465	2,024,107	0.4527	0.00%
2001-10-15	0	0.460	0.455	0.460	0.445	0.460	4,178,000	1,897,180	0.4541	0.460	0.455	0.460	0.445	0.460	4,178,000	0.4541	-1.08%
2001-10-12	0	0.465	0.460	0.470	0.455	0.510	8,602,032	4,083,174	0.4747	0.465	0.460	0.470	0.455	0.510	8,602,032	0.4747	-5.10%
2001-10-11	0	0.490	0.485	0.495	0.460	0.520	30,629,032	14,773,276	0.4823	0.490	0.485	0.495	0.460	0.520	30,629,032	0.4823	6.52%
2001-10-10	0	0.460	0.460	0.465	0.430	0.465	9,995,647	4,497,065	0.4499	0.460	0.460	0.465	0.430	0.465	9,995,647	0.4499	6.98%
2001-10-09	0	0.430	0.430	0.440	0.415	0.435	3,104,000	1,332,800	0.4294	0.430	0.430	0.440	0.415	0.435	3,104,000	0.4294	4.88%
2001-10-08	0	0.410	0.410	0.415	0.410	0.425	802,614	336,703	0.4195	0.410	0.410	0.415	0.410	0.425	802,614	0.4195	-4.65%
2001-10-05	0	0.430	0.425	0.430	0.410	0.430	896,156	382,341	0.4266	0.430	0.425	0.430	0.410	0.430	896,156	0.4266	2.38%
2001-10-04	0	0.420	0.420	0.430	0.415	0.425	912,006	384,806	0.4219	0.420	0.420	0.430	0.415	0.425	912,006	0.4219	5.00%
2001-10-03	0	0.400	0.400	0.415	0.400	0.415	1,197,234	486,079	0.4060	0.400	0.400	0.415	0.400	0.415	1,197,234	0.4060	-2.44%
2001-09-28	0	0.410	0.400	0.410	0.390	0.410	1,181,724	473,579	0.4008	0.410	0.400	0.410	0.390	0.410	1,181,724	0.4008	2.50%
2001-09-27	0	0.400	0.400	0.405	0.395	0.400	660,000	263,250	0.3989	0.400	0.400	0.405	0.395	0.400	660,000	0.3989	0.00%
2001-09-26	0	0.400	0.380	0.400	0.385	0.400	1,732,000	684,450	0.3952	0.400	0.380	0.400	0.385	0.400	1,732,000	0.3952	0.00%
2001-09-25	0	0.400	0.385	0.400	0.385	0.400	450,000	178,150	0.3959	0.400	0.385	0.400	0.385	0.400	450,000	0.3959	-2.44%
2001-09-24	0	0.410	0.390	0.405	0.395	0.410	172,000	68,600	0.3988	0.410	0.390	0.405	0.395	0.410	172,000	0.3988	6.49%
2001-09-21	0	0.385	0.370	0.385	0.360	0.385	1,042,789	385,280	0.3695	0.385	0.370	0.385	0.360	0.385	1,042,789	0.3695	1.32%
2001-09-20	0	0.380	0.375	0.400	0.365	0.400	252,262	96,292	0.3817	0.380	0.375	0.400	0.365	0.400	252,262	0.3817	-5.00%
2001-09-19	0	0.400	0.390	0.400	0.380	0.400	2,635,096	1,033,860	0.3923	0.400	0.390	0.400	0.380	0.400	2,635,096	0.3923	-3.61%
2001-09-18	0	0.415	0.390	0.415	0.390	0.430	1,120,418	451,848	0.4033	0.415	0.390	0.415	0.390	0.430	1,120,418	0.4033	-2.35%
2001-09-17	0	0.425	0.415	0.425	0.390	0.425	3,211,353	1,292,451	0.4025	0.425	0.415	0.425	0.390	0.425	3,211,353	0.4025	2.41%
2001-09-14	0	0.415	0.410	0.425	0.415	0.435	2,214,187	933,363	0.4215	0.415	0.410	0.425	0.415	0.435	2,214,187	0.4215	-6.74%
2001-09-13	0	0.445	0.420	0.460	0.420	0.460	2,078,265	904,236	0.4351	0.445	0.420	0.460	0.420	0.460	2,078,265	0.4351	1.14%
2001-09-12	0	0.440	0.410	0.440	0.415	0.450	2,848,631	1,217,290	0.4273	0.440	0.410	0.440	0.415	0.450	2,848,631	0.4273	-11.11%
2001-09-11	0	0.495	0.495	0.500	0.490	0.495	274,000	135,580	0.4948	0.495	0.495	0.500	0.490	0.495	274,000	0.4948	-1.00%
2001-09-10	0	0.500	0.495	0.500	0.490	0.500	334,065	164,691	0.4930	0.500	0.495	0.500	0.490	0.500	334,065	0.4930	0.00%
2001-09-07	0	0.500	0.500	0.510	0.490	0.500	413,599	205,552	0.4970	0.500	0.500	0.510	0.490	0.500	413,599	0.4970	-1.96%
2001-09-06	0	0.510	0.510	0.520	0.510	0.520	401,509	205,829	0.5126	0.510	0.510	0.520	0.510	0.520	401,509	0.5126	-1.92%
2001-09-05	0	0.520	0.520	0.530	0.520	0.520	881,012	458,086	0.5200	0.520	0.520	0.530	0.520	0.520	881,012	0.5200	0.00%
2001-09-04	0	0.520	0.520	0.530	0.500	0.530	564,614	293,509	0.5198	0.520	0.520	0.530	0.500	0.530	564,614	0.5198	1.96%
2001-09-03	0	0.510	0.500	0.510	0.500	0.510	1,136,667	575,813	0.5066	0.510	0.500	0.510	0.500	0.510	1,136,667	0.5066	0.00%
2001-08-31	0	0.510	0.510	0.520	0.510	0.520	711,936	366,849	0.5153	0.510	0.510	0.520	0.510	0.520	711,936	0.5153	-3.77%
2001-08-30	0	0.530	0.520	0.540	0.530	0.540	1,421,511	760,140	0.5347	0.530	0.520	0.540	0.530	0.540	1,421,511	0.5347	-1.85%
2001-08-29	0	0.540	0.530	0.540	0.540	0.550	550,615	297,808	0.5409	0.540	0.530	0.540	0.540	0.550	550,615	0.5409	-1.82%
2001-08-28	0	0.550	0.540	0.550	0.540	0.550	2,477,491	1,357,673	0.5480	0.550	0.540	0.550	0.540	0.550	2,477,491	0.5480	1.85%
2001-08-27	0	0.540	0.530	0.550	0.520	0.550	1,765,647	942,544	0.5338	0.540	0.530	0.550	0.520	0.550	1,765,647	0.5338	5.88%
2001-08-24	0	0.510	0.500	0.510	0.500	0.510	314,133	158,763	0.5054	0.510	0.500	0.510	0.500	0.510	314,133	0.5054	0.00%
2001-08-23	0	0.510	0.510	0.530	0.510	0.520	631,954	324,338	0.5132	0.510	0.510	0.530	0.510	0.520	631,954	0.5132	0.00%
2001-08-22	0	0.510	0.510	0.520	0.500	0.510	745,575	380,101	0.5098	0.510	0.510	0.520	0.500	0.510	745,575	0.5098	2.00%
2001-08-21	0	0.500	0.500	0.510	0.500	0.520	657,520	331,290	0.5038	0.500	0.500	0.510	0.500	0.520	657,520	0.5038	0.00%
2001-08-20	0	0.500	0.500	0.510	0.500	0.500	4,207	2,097	0.4985	0.500	0.500	0.510	0.500	0.500	4,207	0.4985	-1.96%
2001-08-17	0	0.510	0.510	0.520	0.500	0.510	1,004,282	511,755	0.5096	0.510	0.510	0.520	0.500	0.510	1,004,282	0.5096	0.00%
2001-08-16	0	0.510	0.500	0.520	0.510	0.520	304,267	157,305	0.5170	0.510	0.500	0.520	0.510	0.520	304,267	0.5170	-1.92%
2001-08-15	0	0.520	0.510	0.520	0.520	0.520	344,000	178,880	0.5200	0.520	0.510	0.520	0.520	0.520	344,000	0.5200	0.00%
2001-08-14	0	0.520	0.520	0.530	0.520	0.520	151,367	78,656	0.5196	0.520	0.520	0.530	0.520	0.520	151,367	0.5196	1.96%
2001-08-13	0	0.510	0.500	0.510	0.500	0.510	851,567	428,205	0.5028	0.510	0.500	0.510	0.500	0.510	851,567	0.5028	0.00%
2001-08-10	0	0.510	0.500	0.510	0.510	0.520	431,698	220,898	0.5117	0.510	0.500	0.510	0.510	0.520	431,698	0.5117	0.00%
2001-08-09	0	0.510	0.510	0.520	0.490	0.510	1,238,889	624,498	0.5041	0.510	0.510	0.520	0.490	0.510	1,238,889	0.5041	-1.92%
2001-08-08	0	0.520	0.510	0.530	0.510	0.530	886,578	459,856	0.5187	0.520	0.510	0.530	0.510	0.530	886,578	0.5187	-1.89%
2001-08-07	0	0.530	0.530	0.540	0.520	0.540	1,513,074	796,437	0.5264	0.530	0.530	0.540	0.520	0.540	1,513,074	0.5264	-3.64%
2001-08-06	0	0.550	0.540	0.550	0.550	0.550	345,351	189,727	0.5494	0.550	0.540	0.550	0.550	0.550	345,351	0.5494	-1.79%
2001-08-03	0	0.560	0.560	0.570	0.560	0.580	541,467	308,938	0.5706	0.560	0.560	0.570	0.560	0.580	541,467	0.5706	-3.45%
2001-08-02	0	0.580	0.580	0.590	0.580	0.590	1,067,940	624,355	0.5846	0.580	0.580	0.590	0.580	0.590	1,067,940	0.5846	-1.69%
2001-08-01	0	0.590	0.580	0.590	0.560	0.590	935,076	540,241	0.5778	0.590	0.580	0.590	0.560	0.590	935,076	0.5778	7.27%
2001-07-31	0	0.550	0.550	0.560	0.550	0.550	210,000	115,500	0.5500	0.550	0.550	0.560	0.550	0.550	210,000	0.5500	0.00%
2001-07-30	0	0.550	0.540	0.560	0.540	0.560	429,253	236,967	0.5520	0.550	0.540	0.560	0.540	0.560	429,253	0.5520	-1.79%
2001-07-27	0	0.560	0.560	0.570	0.560	0.560	417,698	233,826	0.5598	0.560	0.560	0.570	0.560	0.560	417,698	0.5598	0.00%
2001-07-26	0	0.560	0.550	0.570	0.560	0.570	674,000	378,440	0.5615	0.560	0.550	0.570	0.560	0.570	674,000	0.5615	-1.75%
2001-07-24	0	0.570	0.570	0.580	0.570	0.570	214,710	122,239	0.5693	0.570	0.570	0.580	0.570	0.570	214,710	0.5693	-1.72%
2001-07-23	0	0.580	0.560	0.590	0.560	0.580	275,000	157,940	0.5743	0.580	0.560	0.590	0.560	0.580	275,000	0.5743	0.00%
2001-07-20	0	0.580	0.570	0.580	0.570	0.580	186,000	107,520	0.5781	0.580	0.570	0.580	0.570	0.580	186,000	0.5781	5.45%
2001-07-19	0	0.550	0.550	0.560	0.550	0.580	892,000	501,560	0.5623	0.550	0.550	0.560	0.550	0.580	892,000	0.5623	-5.17%
2001-07-18	0	0.580	0.570	0.590	0.570	0.600	2,077,201	1,210,777	0.5829	0.580	0.570	0.590	0.570	0.600	2,077,201	0.5829	-1.69%
2001-07-17	0	0.590	0.580	0.600	0.590	0.600	2,310,133	1,371,474	0.5937	0.590	0.580	0.600	0.590	0.600	2,310,133	0.5937	-3.28%
2001-07-16	0	0.610	0.600	0.610	0.600	0.630	2,067,210	1,278,511	0.6185	0.610	0.600	0.610	0.600	0.630	2,067,210	0.6185	0.00%
2001-07-13	0	0.610	0.610	0.620	0.610	0.630	1,192,932	731,771	0.6134	0.610	0.610	0.620	0.610	0.630	1,192,932	0.6134	-1.61%
2001-07-12	0	0.620	0.620	0.630	0.620	0.640	1,204,448	757,215	0.6287	0.620	0.620	0.630	0.620	0.640	1,204,448	0.6287	0.00%
2001-07-11	0	0.620	0.610	0.620	0.600	0.630	1,732,382	1,059,645	0.6117	0.620	0.610	0.620	0.600	0.630	1,732,382	0.6117	0.00%
2001-07-10	0	0.620	0.620	0.640	0.610	0.630	2,052,295	1,269,122	0.6184	0.620	0.620	0.640	0.610	0.630	2,052,295	0.6184	0.00%
2001-07-09	0	0.620	0.610	0.620	0.570	0.620	1,971,489	1,193,526	0.6054	0.620	0.610	0.620	0.570	0.620	1,971,489	0.6054	0.00%
2001-07-05	0	0.620	0.610	0.630	0.620	0.640	3,027,844	1,890,910	0.6245	0.620	0.610	0.630	0.620	0.640	3,027,844	0.6245	-1.59%
2001-07-04	0	0.630	0.630	0.640	0.620	0.660	3,041,560	1,920,074	0.6313	0.630	0.630	0.640	0.620	0.660	3,041,560	0.6313	-3.08%
2001-07-03	0	0.650	0.650	0.670	0.650	0.680	2,346,731	1,560,501	0.6650	0.650	0.650	0.670	0.650	0.680	2,346,731	0.6650	-2.99%
2001-06-29	0	0.670	0.660	0.680	0.660	0.680	1,587,038	1,065,359	0.6713	0.670	0.660	0.680	0.660	0.680	1,587,038	0.6713	0.00%
2001-06-28	0	0.670	0.670	0.680	0.670	0.690	2,379,970	1,618,471	0.6800	0.670	0.670	0.680	0.670	0.690	2,379,970	0.6800	-2.90%
2001-06-27	0	0.690	0.690	0.700	0.690	0.700	1,828,793	1,262,218	0.6902	0.690	0.690	0.700	0.690	0.700	1,828,793	0.6902	0.00%
2001-06-26	0	0.690	0.690	0.700	0.690	0.710	4,857,554	3,417,445	0.7035	0.690	0.690	0.700	0.690	0.710	4,857,554	0.7035	-1.43%
2001-06-22	0	0.700	0.690	0.700	0.660	0.710	9,298,476	6,428,613	0.6914	0.700	0.690	0.700	0.660	0.710	9,298,476	0.6914	6.06%
2001-06-21	0	0.660	0.660	0.670	0.650	0.660	3,200,905	2,100,941	0.6564	0.660	0.660	0.670	0.650	0.660	3,200,905	0.6564	0.00%
2001-06-20	0	0.660	0.650	0.670	0.650	0.660	2,358,203	1,535,248	0.6510	0.660	0.650	0.670	0.650	0.660	2,358,203	0.6510	0.00%
2001-06-19	0	0.660	0.660	0.670	0.630	0.660	5,674,396	3,666,712	0.6462	0.660	0.660	0.670	0.630	0.660	5,674,396	0.6462	3.13%
2001-06-18	0	0.640	0.640	0.650	0.630	0.650	8,681,973	5,562,645	0.6407	0.640	0.640	0.650	0.630	0.650	8,681,973	0.6407	0.00%
2001-06-15	0	0.640	0.640	0.650	0.600	0.640	10,877,145	6,743,096	0.6199	0.640	0.640	0.650	0.600	0.640	10,877,145	0.6199	0.00%
2001-06-14	0	0.640	0.630	0.640	0.610	0.660	8,985,847	5,685,528	0.6327	0.640	0.630	0.640	0.610	0.660	8,985,847	0.6327	-3.03%
2001-06-13	0	0.660	0.660	0.670	0.640	0.670	5,805,194	3,833,558	0.6604	0.660	0.660	0.670	0.640	0.670	5,805,194	0.6604	0.00%
2001-06-12	0	0.660	0.650	0.660	0.640	0.660	4,433,586	2,862,905	0.6457	0.660	0.650	0.660	0.640	0.660	4,433,586	0.6457	0.00%
2001-06-11	0	0.660	0.650	0.660	0.650	0.680	9,853,186	6,513,495	0.6611	0.660	0.650	0.660	0.650	0.680	9,853,186	0.6611	-2.94%
2001-06-08	0	0.680	0.670	0.680	0.670	0.690	5,759,837	3,912,185	0.6792	0.680	0.670	0.680	0.670	0.690	5,759,837	0.6792	-1.45%
2001-06-07	0	0.690	0.680	0.690	0.670	0.690	6,397,332	4,371,122	0.6833	0.690	0.680	0.690	0.670	0.690	6,397,332	0.6833	0.00%
2001-06-06	0	0.690	0.690	0.700	0.690	0.720	6,471,429	4,560,192	0.7047	0.690	0.690	0.700	0.690	0.720	6,471,429	0.7047	-1.43%
2001-06-05	0	0.700	0.700	0.710	0.700	0.730	8,780,857	6,199,280	0.7060	0.700	0.700	0.710	0.700	0.730	8,780,857	0.7060	-1.41%
2001-06-04	0	0.710	0.710	0.720	0.700	0.730	4,592,448	3,258,064	0.7094	0.710	0.710	0.720	0.700	0.730	4,592,448	0.7094	1.43%
2001-06-01	0	0.700	0.690	0.710	0.670	0.720	7,665,857	5,342,006	0.6969	0.700	0.690	0.710	0.670	0.720	7,665,857	0.6969	0.00%
2001-05-31	0	0.700	0.700	0.710	0.700	0.720	14,694,573	10,435,571	0.7102	0.700	0.700	0.710	0.700	0.720	14,694,573	0.7102	-2.78%
2001-05-30	0	0.720	0.710	0.720	0.710	0.760	10,769,046	7,858,968	0.7298	0.720	0.710	0.720	0.710	0.760	10,769,046	0.7298	-2.70%
2001-05-29	0	0.740	0.740	0.750	0.720	0.780	16,218,222	12,180,445	0.7510	0.740	0.740	0.750	0.720	0.780	16,218,222	0.7510	-2.63%
2001-05-28	0	0.760	0.750	0.760	0.670	0.760	25,827,504	18,588,230	0.7197	0.760	0.750	0.760	0.670	0.760	25,827,504	0.7197	13.43%
2001-05-25	0	0.670	0.670	0.680	0.650	0.690	8,833,279	5,928,860	0.6712	0.670	0.670	0.680	0.650	0.690	8,833,279	0.6712	3.08%
2001-05-24	0	0.650	0.650	0.660	0.630	0.650	4,074,514	2,630,784	0.6457	0.650	0.650	0.660	0.630	0.650	4,074,514	0.6457	3.17%
2001-05-23	0	0.630	0.630	0.640	0.620	0.660	11,332,136	7,256,325	0.6403	0.630	0.630	0.640	0.620	0.660	11,332,136	0.6403	1.61%
2001-05-22	0	0.620	0.620	0.630	0.610	0.660	11,909,433	7,554,829	0.6344	0.620	0.620	0.630	0.610	0.660	11,909,433	0.6344	1.64%
2001-05-21	0	0.610	0.600	0.610	0.530	0.620	9,480,935	5,493,620	0.5794	0.610	0.600	0.610	0.530	0.620	9,480,935	0.5794	17.31%
2001-05-18	0	0.520	0.520	0.530	0.510	0.530	2,452,001	1,266,180	0.5164	0.520	0.520	0.530	0.510	0.530	2,452,001	0.5164	0.00%
2001-05-17	0	0.520	0.510	0.520	0.510	0.520	3,709,702	1,927,347	0.5195	0.520	0.510	0.520	0.510	0.520	3,709,702	0.5195	4.00%
2001-05-16	0	0.500	0.500	0.510	0.490	0.520	2,303,217	1,147,721	0.4983	0.500	0.500	0.510	0.490	0.520	2,303,217	0.4983	2.04%
2001-05-15	0	0.490	0.485	0.490	0.470	0.495	1,151,374	553,729	0.4809	0.490	0.485	0.490	0.470	0.495	1,151,374	0.4809	4.26%
2001-05-14	0	0.470	0.470	0.475	0.465	0.490	3,044,982	1,439,841	0.4729	0.470	0.470	0.475	0.465	0.490	3,044,982	0.4729	-4.08%
2001-05-11	0	0.490	0.485	0.490	0.485	0.500	1,681,526	822,697	0.4893	0.490	0.485	0.490	0.485	0.500	1,681,526	0.4893	-1.01%
2001-05-10	0	0.495	0.495	0.500	0.495	0.510	870,639	436,915	0.5018	0.495	0.495	0.500	0.495	0.510	870,639	0.5018	-4.81%
2001-05-09	0	0.520	0.510	0.520	0.510	0.520	562,398	292,251	0.5197	0.520	0.510	0.520	0.510	0.520	562,398	0.5197	0.00%
2001-05-08	0	0.520	0.510	0.530	0.520	0.530	1,770,065	925,771	0.5230	0.520	0.510	0.530	0.520	0.530	1,770,065	0.5230	0.00%
2001-05-07	0	0.520	0.520	0.530	0.520	0.540	1,766,000	931,000	0.5272	0.520	0.520	0.530	0.520	0.540	1,766,000	0.5272	-1.89%
2001-05-04	0	0.530	0.530	0.540	0.520	0.550	2,067,717	1,099,615	0.5318	0.530	0.530	0.540	0.520	0.550	2,067,717	0.5318	-3.64%
2001-05-03	0	0.550	0.540	0.550	0.460	0.550	2,271,115	1,166,099	0.5134	0.550	0.540	0.550	0.460	0.550	2,271,115	0.5134	18.28%
2001-05-02	0	0.465	0.460	0.470	0.460	0.470	754,520	351,251	0.4655	0.465	0.460	0.470	0.460	0.470	754,520	0.4655	3.33%
2001-04-27	0	0.450	0.445	0.455	0.440	0.455	1,129,032	504,397	0.4468	0.450	0.445	0.455	0.440	0.455	1,129,032	0.4468	0.00%
2001-04-26	0	0.450	0.445	0.455	0.440	0.450	573,667	256,350	0.4469	0.450	0.445	0.455	0.440	0.450	573,667	0.4469	2.27%
2001-04-25	0	0.440	0.440	0.450	0.435	0.455	721,719	323,885	0.4488	0.440	0.440	0.450	0.435	0.455	721,719	0.4488	-2.22%
2001-04-24	0	0.450	0.445	0.455	0.445	0.455	1,152,098	516,918	0.4487	0.450	0.445	0.455	0.445	0.455	1,152,098	0.4487	-2.17%
2001-04-23	0	0.460	0.460	0.470	0.440	0.470	1,568,957	724,802	0.4620	0.460	0.460	0.470	0.440	0.470	1,568,957	0.4620	1.10%
2001-04-20	0	0.455	0.455	0.470	0.455	0.480	1,139,033	534,684	0.4694	0.455	0.455	0.470	0.455	0.480	1,139,033	0.4694	-5.21%
2001-04-19	0	0.480	0.460	0.490	0.440	0.480	1,156,757	528,493	0.4569	0.480	0.460	0.490	0.440	0.480	1,156,757	0.4569	4.35%
2001-04-18	0	0.460	0.450	0.460	0.450	0.480	1,756,000	812,800	0.4629	0.460	0.450	0.460	0.450	0.480	1,756,000	0.4629	0.00%
2001-04-17	0	0.460	0.460	0.470	0.405	0.460	1,028,702	438,867	0.4266	0.460	0.460	0.470	0.405	0.460	1,028,702	0.4266	4.55%
2001-04-12	0	0.440	0.440	0.450	0.435	0.445	604,731	265,722	0.4394	0.440	0.440	0.450	0.435	0.445	604,731	0.4394	4.76%
2001-04-11	0	0.420	0.415	0.430	0.420	0.440	601,169	254,006	0.4225	0.420	0.415	0.430	0.420	0.440	601,169	0.4225	2.44%
2001-04-10	0	0.410	0.405	0.415	0.400	0.410	142,388	58,034	0.4076	0.410	0.405	0.415	0.400	0.410	142,388	0.4076	-2.38%
2001-04-09	0	0.420	0.405	0.420	0.405	0.420	218,166	89,361	0.4096	0.420	0.405	0.420	0.405	0.420	218,166	0.4096	2.44%
2001-04-06	0	0.410	0.405	0.415	0.400	0.410	265,029	108,020	0.4076	0.410	0.405	0.415	0.400	0.410	265,029	0.4076	0.00%
2001-04-04	0	0.410	0.400	0.410	0.395	0.410	262,000	105,100	0.4011	0.410	0.400	0.410	0.395	0.410	262,000	0.4011	-1.20%
2001-04-03	0	0.415	0.410	0.420	0.405	0.425	1,381,839	569,116	0.4119	0.415	0.410	0.420	0.405	0.425	1,381,839	0.4119	-8.79%
2001-04-02	0	0.455	0.440	0.455	-	-	0	0	-	0.455	0.440	0.455	-	-	0	-	-1.09%
2001-03-30	0	0.460	0.430	0.460	0.420	0.460	99,333	44,613	0.4491	0.460	0.430	0.460	0.420	0.460	99,333	0.4491	2.22%
2001-03-29	0	0.450	0.450	0.460	-	-	0	0	-	0.450	0.450	0.460	-	-	0	-	0.00%
2001-03-28	0	0.450	0.450	0.470	0.450	0.470	211,653	96,931	0.4580	0.450	0.450	0.470	0.450	0.470	211,653	0.4580	-2.17%
2001-03-27	0	0.460	0.455	0.470	0.460	0.465	432,067	200,299	0.4636	0.460	0.455	0.470	0.460	0.465	432,067	0.4636	-2.13%
2001-03-26	0	0.470	0.450	0.470	0.450	0.480	136,412	63,113	0.4627	0.470	0.450	0.470	0.450	0.480	136,412	0.4627	1.08%
2001-03-23	0	0.465	0.465	0.480	0.465	0.480	170,000	79,950	0.4703	0.465	0.465	0.480	0.465	0.480	170,000	0.4703	-4.12%
2001-03-22	0	0.485	-	0.485	0.485	0.485	80,000	38,800	0.4850	0.485	-	0.485	0.485	0.485	80,000	0.4850	0.00%
2001-03-21	0	0.485	0.485	0.490	-	-	0	0	-	0.485	0.485	0.490	-	-	0	-	3.19%
2001-03-20	0	0.470	0.465	0.480	0.470	0.480	272,000	129,560	0.4763	0.470	0.465	0.480	0.470	0.480	272,000	0.4763	-4.08%
2001-03-19	0	0.490	0.490	0.495	0.470	0.470	20,000	9,400	0.4700	0.490	0.490	0.495	0.470	0.470	20,000	0.4700	-2.00%
2001-03-16	0	0.500	0.480	0.500	0.500	0.500	100,666	50,300	0.4997	0.500	0.480	0.500	0.500	0.500	100,666	0.4997	4.17%
2001-03-15	0	0.480	0.480	0.495	0.460	0.490	80,000	38,500	0.4813	0.480	0.480	0.495	0.460	0.490	80,000	0.4813	-1.03%
2001-03-14	0	0.485	0.485	0.495	0.485	0.510	350,355	176,717	0.5044	0.485	0.485	0.495	0.485	0.510	350,355	0.5044	-3.00%
2001-03-13	0	0.500	0.475	0.510	0.490	0.500	230,000	113,800	0.4948	0.500	0.475	0.510	0.490	0.500	230,000	0.4948	2.04%
2001-03-12	0	0.490	0.485	0.500	0.490	0.500	456,000	224,700	0.4928	0.490	0.485	0.500	0.490	0.500	456,000	0.4928	-3.92%
2001-03-09	0	0.510	0.500	0.520	0.500	0.520	533,267	269,111	0.5046	0.510	0.500	0.520	0.500	0.520	533,267	0.5046	0.00%
2001-03-08	0	0.510	0.500	0.520	0.500	0.520	592,070	297,573	0.5026	0.510	0.500	0.520	0.500	0.520	592,070	0.5026	2.00%
2001-03-07	0	0.500	0.500	0.510	0.490	0.510	304,200	151,032	0.4965	0.500	0.500	0.510	0.490	0.510	304,200	0.4965	0.00%
2001-03-06	0	0.500	0.490	0.500	0.490	0.500	346,958	171,121	0.4932	0.500	0.490	0.500	0.490	0.500	346,958	0.4932	0.00%
2001-03-05	0	0.500	0.490	0.510	0.480	0.520	919,365	458,268	0.4985	0.500	0.490	0.510	0.480	0.520	919,365	0.4985	-3.85%
2001-03-02	0	0.520	0.520	0.530	0.520	0.530	818,000	429,407	0.5249	0.520	0.520	0.530	0.520	0.530	818,000	0.5249	0.00%
2001-03-01	0	0.520	0.520	0.540	0.520	0.560	1,616,000	868,340	0.5373	0.520	0.520	0.540	0.520	0.560	1,616,000	0.5373	-5.45%
2001-02-28	0	0.550	0.540	0.550	0.550	0.560	817,619	451,410	0.5521	0.550	0.540	0.550	0.550	0.560	817,619	0.5521	-1.79%
2001-02-27	0	0.560	0.560	0.570	0.560	0.580	785,699	443,013	0.5638	0.560	0.560	0.570	0.560	0.580	785,699	0.5638	-1.75%
2001-02-26	0	0.570	0.560	0.590	0.560	0.580	1,349,835	773,174	0.5728	0.570	0.560	0.590	0.560	0.580	1,349,835	0.5728	-1.72%
2001-02-23	0	0.580	0.570	0.580	0.570	0.590	2,125,366	1,228,247	0.5779	0.580	0.570	0.580	0.570	0.590	2,125,366	0.5779	3.57%
2001-02-22	0	0.560	0.550	0.570	0.550	0.570	669,309	373,661	0.5583	0.560	0.550	0.570	0.550	0.570	669,309	0.5583	-1.75%
2001-02-21	0	0.570	0.570	0.580	0.570	0.580	939,992	538,296	0.5727	0.570	0.570	0.580	0.570	0.580	939,992	0.5727	-3.39%
2001-02-20	0	0.590	0.580	0.600	0.570	0.590	2,158,959	1,248,669	0.5784	0.590	0.580	0.600	0.570	0.590	2,158,959	0.5784	1.72%
2001-02-19	0	0.580	0.580	0.590	0.580	0.590	1,151,362	669,208	0.5812	0.580	0.580	0.590	0.580	0.590	1,151,362	0.5812	1.75%
2001-02-16	0	0.570	0.570	0.580	0.570	0.580	531,667	305,184	0.5740	0.570	0.570	0.580	0.570	0.580	531,667	0.5740	-1.72%
2001-02-15	0	0.580	0.580	0.590	0.570	0.590	682,533	398,153	0.5833	0.580	0.580	0.590	0.570	0.590	682,533	0.5833	0.00%
2001-02-14	0	0.580	0.570	0.580	0.570	0.610	2,860,065	1,709,493	0.5977	0.580	0.570	0.580	0.570	0.610	2,860,065	0.5977	1.75%
2001-02-13	0	0.570	0.570	0.580	0.570	0.580	540,000	309,300	0.5728	0.570	0.570	0.580	0.570	0.580	540,000	0.5728	0.00%
2001-02-12	0	0.570	0.560	0.570	0.540	0.570	1,037,000	577,020	0.5564	0.570	0.560	0.570	0.540	0.570	1,037,000	0.5564	0.00%
2001-02-09	0	0.570	0.560	0.570	0.540	0.570	1,896,733	1,047,047	0.5520	0.570	0.560	0.570	0.540	0.570	1,896,733	0.5520	1.79%
2001-02-08	0	0.560	0.560	0.570	0.550	0.580	3,913,034	2,215,847	0.5663	0.560	0.560	0.570	0.550	0.580	3,913,034	0.5663	-5.08%
2001-02-07	0	0.590	0.590	0.600	0.590	0.750	9,958,069	6,279,195	0.6306	0.590	0.590	0.600	0.590	0.750	9,958,069	0.6306	-6.35%
2001-02-06	1	0.630	-	-	-	-	0	0	-	0.630	-	-	-	-	0	-	0.00%
2001-02-05	1	0.630	-	-	-	-	0	0	-	0.630	-	-	-	-	0	-	0.00%
2001-02-02	1	0.630	-	-	-	-	0	0	-	0.630	-	-	-	-	0	-	0.00%
2001-02-01	0	0.630	0.620	0.640	0.630	0.640	300,000	191,000	0.6367	0.630	0.620	0.640	0.630	0.640	300,000	0.6367	-3.08%
2001-01-31	0	0.650	0.640	0.650	0.630	0.650	391,000	250,270	0.6401	0.650	0.640	0.650	0.630	0.650	391,000	0.6401	3.17%
2001-01-30	0	0.630	0.630	0.650	0.630	0.650	262,821	167,464	0.6372	0.630	0.630	0.650	0.630	0.650	262,821	0.6372	-1.56%
2001-01-29	0	0.640	0.630	0.640	0.620	0.650	530,000	335,700	0.6334	0.640	0.630	0.640	0.620	0.650	530,000	0.6334	1.59%
2001-01-23	0	0.630	0.620	0.630	0.610	0.630	237,065	146,867	0.6195	0.630	0.620	0.630	0.610	0.630	237,065	0.6195	-1.56%
2001-01-22	0	0.640	0.620	0.640	0.600	0.650	207,442	132,665	0.6395	0.640	0.620	0.640	0.600	0.650	207,442	0.6395	-3.03%
2001-01-19	0	0.660	0.630	0.660	0.610	0.660	1,048,037	659,342	0.6291	0.660	0.630	0.660	0.610	0.660	1,048,037	0.6291	8.20%
2001-01-18	0	0.610	0.590	0.620	0.590	0.610	140,000	84,100	0.6007	0.610	0.590	0.620	0.590	0.610	140,000	0.6007	5.17%
2001-01-17	0	0.580	0.580	0.590	0.580	0.600	666,500	392,055	0.5882	0.580	0.580	0.590	0.580	0.600	666,500	0.5882	-4.92%
2001-01-16	0	0.610	0.600	0.610	0.610	0.620	221,801	136,235	0.6142	0.610	0.600	0.610	0.610	0.620	221,801	0.6142	-1.61%
2001-01-15	0	0.620	0.600	0.630	0.610	0.630	241,734	149,834	0.6198	0.620	0.600	0.630	0.610	0.630	241,734	0.6198	0.00%
2001-01-12	0	0.620	0.610	0.630	0.620	0.620	71,790	44,420	0.6187	0.620	0.610	0.630	0.620	0.620	71,790	0.6187	1.64%
2001-01-11	0	0.610	0.610	0.620	0.600	0.630	382,999	234,219	0.6115	0.610	0.610	0.620	0.600	0.630	382,999	0.6115	-3.17%
2001-01-10	0	0.630	0.630	0.640	0.630	0.650	539,033	346,389	0.6426	0.630	0.630	0.640	0.630	0.650	539,033	0.6426	-3.08%
2001-01-09	0	0.650	0.650	0.660	0.630	0.690	2,882,544	1,922,571	0.6670	0.650	0.650	0.660	0.630	0.690	2,882,544	0.6670	-2.99%
2001-01-08	0	0.670	0.660	0.690	0.580	0.680	3,040,877	1,954,623	0.6428	0.670	0.660	0.690	0.580	0.680	3,040,877	0.6428	17.54%
2001-01-05	0	0.570	0.570	0.590	0.570	0.600	482,365	284,501	0.5898	0.570	0.570	0.590	0.570	0.600	482,365	0.5898	-5.00%
2001-01-04	0	0.600	0.580	0.600	0.570	0.600	806,000	466,680	0.5790	0.600	0.580	0.600	0.570	0.600	806,000	0.5790	9.09%
2001-01-03	0	0.550	0.540	0.580	0.550	0.560	376,165	207,583	0.5518	0.550	0.540	0.580	0.550	0.560	376,165	0.5518	0.00%
2001-01-02	0	0.550	0.550	0.580	0.550	0.550	20,000	11,000	0.5500	0.550	0.550	0.580	0.550	0.550	20,000	0.5500	-5.17%
2000-12-29	0	0.580	0.570	0.580	0.560	0.590	754,067	430,694	0.5712	0.580	0.570	0.580	0.560	0.590	754,067	0.5712	3.57%
2000-12-28	0	0.560	0.560	0.580	0.550	0.560	133,270	74,348	0.5579	0.560	0.560	0.580	0.550	0.560	133,270	0.5579	0.00%
2000-12-27	0	0.560	0.560	0.570	0.560	0.560	391,032	218,926	0.5599	0.560	0.560	0.570	0.560	0.560	391,032	0.5599	-1.75%
2000-12-22	0	0.570	0.560	0.570	0.550	0.570	645,836	361,598	0.5599	0.570	0.560	0.570	0.550	0.570	645,836	0.5599	5.56%
2000-12-21	0	0.540	0.540	0.560	0.540	0.570	1,918,488	1,073,234	0.5594	0.540	0.540	0.560	0.540	0.570	1,918,488	0.5594	-6.90%
2000-12-20	0	0.580	0.580	0.600	0.580	0.600	210,336	123,988	0.5895	0.580	0.580	0.600	0.580	0.600	210,336	0.5895	-1.69%
2000-12-19	0	0.590	0.590	0.600	0.590	0.590	129,514	76,353	0.5895	0.590	0.590	0.600	0.590	0.590	129,514	0.5895	-1.67%
2000-12-18	0	0.600	0.590	0.620	0.600	0.600	82,000	49,200	0.6000	0.600	0.590	0.620	0.600	0.600	82,000	0.6000	0.00%
2000-12-15	0	0.600	0.600	0.620	0.600	0.610	554,156	335,307	0.6051	0.600	0.600	0.620	0.600	0.610	554,156	0.6051	-3.23%
2000-12-14	0	0.620	0.620	0.630	0.620	0.630	220,137	137,281	0.6236	0.620	0.620	0.630	0.620	0.630	220,137	0.6236	-1.59%
2000-12-13	0	0.630	0.620	0.670	0.620	0.630	88,100	55,072	0.6251	0.630	0.620	0.670	0.620	0.630	88,100	0.6251	1.61%
2000-12-12	0	0.620	0.620	0.630	0.620	0.630	526,786	328,088	0.6228	0.620	0.620	0.630	0.620	0.630	526,786	0.6228	0.00%
2000-12-11	0	0.620	0.620	0.640	0.620	0.630	902,710	568,052	0.6293	0.620	0.620	0.640	0.620	0.630	902,710	0.6293	0.00%
2000-12-08	0	0.620	0.620	0.630	0.620	0.630	954,666	596,746	0.6251	0.620	0.620	0.630	0.620	0.630	954,666	0.6251	1.64%
2000-12-07	0	0.610	0.600	0.630	0.600	0.620	411,525	251,739	0.6117	0.610	0.600	0.630	0.600	0.620	411,525	0.6117	-3.17%
2000-12-06	0	0.630	0.630	0.640	0.600	0.640	2,839,333	1,778,386	0.6263	0.630	0.630	0.640	0.600	0.640	2,839,333	0.6263	0.00%
2000-12-05	0	0.630	0.620	0.630	0.610	0.680	1,566,000	965,620	0.6166	0.630	0.620	0.630	0.610	0.680	1,566,000	0.6166	-3.08%
2000-12-04	0	0.650	0.610	0.650	0.560	0.650	2,331,500	1,372,663	0.5887	0.650	0.610	0.650	0.560	0.650	2,331,500	0.5887	8.33%
2000-12-01	0	0.600	0.600	0.610	0.580	0.610	294,133	172,572	0.5867	0.600	0.600	0.610	0.580	0.610	294,133	0.5867	1.69%
2000-11-30	0	0.590	0.590	0.620	0.590	0.590	62,205	36,693	0.5899	0.590	0.590	0.620	0.590	0.590	62,205	0.5899	0.00%
2000-11-29	0	0.590	0.590	0.630	0.580	0.620	705,000	412,150	0.5846	0.590	0.590	0.630	0.580	0.620	705,000	0.5846	-3.28%
2000-11-28	0	0.610	0.610	0.630	0.610	0.630	130,000	80,660	0.6205	0.610	0.610	0.630	0.610	0.630	130,000	0.6205	-4.69%
2000-11-27	0	0.640	0.610	0.640	0.600	0.640	381,487	229,058	0.6004	0.640	0.610	0.640	0.600	0.640	381,487	0.6004	4.92%
2000-11-24	0	0.610	0.610	0.620	0.610	0.610	100,667	61,367	0.6096	0.610	0.610	0.620	0.610	0.610	100,667	0.6096	0.00%
2000-11-23	0	0.610	0.610	0.650	0.580	0.630	165,106	99,548	0.6029	0.610	0.610	0.650	0.580	0.630	165,106	0.6029	0.00%
2000-11-22	0	0.610	0.610	0.650	0.610	0.640	740,642	462,713	0.6247	0.610	0.610	0.650	0.610	0.640	740,642	0.6247	-6.15%
2000-11-21	0	0.650	0.640	0.650	0.630	0.650	50,000	32,380	0.6476	0.650	0.640	0.650	0.630	0.650	50,000	0.6476	0.00%
2000-11-20	0	0.650	0.640	0.650	0.640	0.650	240,000	155,400	0.6475	0.650	0.640	0.650	0.640	0.650	240,000	0.6475	-1.52%
2000-11-17	0	0.660	0.650	0.660	0.660	0.670	70,000	46,300	0.6614	0.660	0.650	0.660	0.660	0.670	70,000	0.6614	0.00%
2000-11-16	0	0.660	0.660	0.670	0.640	0.670	350,244	226,901	0.6478	0.660	0.660	0.670	0.640	0.670	350,244	0.6478	0.00%
2000-11-15	0	0.660	0.660	0.670	0.650	0.680	709,333	471,400	0.6646	0.660	0.660	0.670	0.650	0.680	709,333	0.6646	-2.94%
2000-11-14	0	0.680	0.670	0.690	0.670	0.680	381,899	258,058	0.6757	0.680	0.670	0.690	0.670	0.680	381,899	0.6757	3.03%
2000-11-13	0	0.660	0.660	0.670	0.660	0.690	204,235	136,061	0.6662	0.660	0.660	0.670	0.660	0.690	204,235	0.6662	-5.71%
2000-11-10	0	0.700	0.690	0.700	0.690	0.730	791,533	556,981	0.7037	0.700	0.690	0.700	0.690	0.730	791,533	0.7037	-1.41%
2000-11-09	0	0.710	0.710	0.720	0.700	0.730	876,000	622,100	0.7102	0.710	0.710	0.720	0.700	0.730	876,000	0.7102	1.43%
2000-11-08	0	0.700	0.700	0.710	0.700	0.760	2,735,973	2,004,020	0.7325	0.700	0.700	0.710	0.700	0.760	2,735,973	0.7325	0.00%
2000-11-07	0	0.700	0.690	0.700	0.680	0.700	791,082	544,247	0.6880	0.700	0.690	0.700	0.680	0.700	791,082	0.6880	2.94%
2000-11-06	0	0.680	0.670	0.680	0.670	0.690	580,002	396,201	0.6831	0.680	0.670	0.680	0.670	0.690	580,002	0.6831	0.00%
2000-11-03	0	0.680	0.680	0.690	0.670	0.680	731,203	493,650	0.6751	0.680	0.680	0.690	0.670	0.680	731,203	0.6751	1.49%
2000-11-02	0	0.670	0.670	0.680	0.670	0.680	270,000	181,800	0.6733	0.670	0.670	0.680	0.670	0.680	270,000	0.6733	-2.90%
2000-11-01	0	0.690	0.690	0.700	0.660	0.700	962,000	656,180	0.6821	0.690	0.690	0.700	0.660	0.700	962,000	0.6821	4.55%
2000-10-31	0	0.660	0.660	0.670	0.650	0.660	1,314,000	862,100	0.6561	0.660	0.660	0.670	0.650	0.660	1,314,000	0.6561	0.00%
2000-10-30	0	0.660	0.660	0.680	0.650	0.660	40,021	26,113	0.6525	0.660	0.660	0.680	0.650	0.660	40,021	0.6525	0.00%
2000-10-27	0	0.660	0.660	0.680	0.650	0.670	475,032	313,610	0.6602	0.660	0.660	0.680	0.650	0.670	475,032	0.6602	0.00%
2000-10-26	0	0.660	0.650	0.660	0.620	0.660	646,412	421,575	0.6522	0.660	0.650	0.660	0.620	0.660	646,412	0.6522	3.13%
2000-10-25	0	0.640	0.640	0.650	0.620	0.650	425,686	266,441	0.6259	0.640	0.640	0.650	0.620	0.650	425,686	0.6259	0.00%
2000-10-24	0	0.640	0.600	0.640	0.600	0.640	486,925	303,375	0.6230	0.640	0.600	0.640	0.600	0.640	486,925	0.6230	-1.54%
2000-10-23	0	0.650	0.630	0.650	0.630	0.650	346,253	221,709	0.6403	0.650	0.630	0.650	0.630	0.650	346,253	0.6403	0.00%
2000-10-20	0	0.650	0.640	0.650	0.600	0.660	1,047,565	673,044	0.6425	0.650	0.640	0.650	0.600	0.660	1,047,565	0.6425	3.17%
2000-10-19	0	0.630	0.620	0.640	0.590	0.630	1,063,720	642,432	0.6039	0.630	0.620	0.640	0.590	0.630	1,063,720	0.6039	1.61%
2000-10-18	0	0.620	0.620	0.630	0.600	0.620	1,003,332	614,511	0.6125	0.620	0.620	0.630	0.600	0.620	1,003,332	0.6125	-4.62%
2000-10-17	0	0.650	0.640	0.650	0.640	0.660	442,202	286,928	0.6489	0.650	0.640	0.650	0.640	0.660	442,202	0.6489	-2.99%
2000-10-16	0	0.670	0.640	0.670	0.650	0.690	641,200	431,016	0.6722	0.670	0.640	0.670	0.650	0.690	641,200	0.6722	-4.29%
2000-10-13	0	0.700	0.700	-	0.600	0.700	1,487,193	963,272	0.6477	0.700	0.700	-	0.600	0.700	1,487,193	0.6477	4.48%
2000-10-12	0	0.670	0.670	0.680	0.650	0.670	711,333	473,006	0.6650	0.670	0.670	0.680	0.650	0.670	711,333	0.6650	0.00%
2000-10-11	0	0.670	0.670	0.680	0.660	0.720	1,315,067	904,842	0.6881	0.670	0.670	0.680	0.660	0.720	1,315,067	0.6881	-5.63%
2000-10-10	0	0.710	0.710	0.730	0.710	0.720	305,043	219,149	0.7184	0.710	0.710	0.730	0.710	0.720	305,043	0.7184	-5.33%
2000-10-09	0	0.750	0.710	0.750	0.720	0.750	363,730	264,036	0.7259	0.750	0.710	0.750	0.720	0.750	363,730	0.7259	0.00%
2000-10-05	0	0.750	0.740	0.750	0.730	0.750	234,712	173,798	0.7405	0.750	0.740	0.750	0.730	0.750	234,712	0.7405	1.35%
2000-10-04	0	0.740	0.730	0.750	0.740	0.760	484,862	361,063	0.7447	0.740	0.730	0.750	0.740	0.760	484,862	0.7447	-6.33%
2000-10-03	0	0.790	0.770	0.790	0.720	0.790	146,895	109,924	0.7483	0.790	0.770	0.790	0.720	0.790	146,895	0.7483	3.95%
2000-09-29	0	0.760	0.760	0.780	0.750	0.800	994,536	767,295	0.7715	0.760	0.760	0.780	0.750	0.800	994,536	0.7715	-5.00%
2000-09-28	0	0.800	0.800	0.820	0.780	0.800	910,000	720,000	0.7912	0.800	0.800	0.820	0.780	0.800	910,000	0.7912	1.27%
2000-09-27	0	0.790	0.780	0.790	0.760	0.790	460,000	359,900	0.7824	0.790	0.780	0.790	0.760	0.790	460,000	0.7824	2.60%
2000-09-26	0	0.770	0.760	0.780	0.760	0.790	528,642	408,618	0.7730	0.770	0.760	0.780	0.760	0.790	528,642	0.7730	-3.75%
2000-09-25	0	0.800	0.800	0.810	0.790	0.800	228,066	181,869	0.7974	0.800	0.800	0.810	0.790	0.800	228,066	0.7974	5.26%
2000-09-22	0	0.760	0.750	0.770	0.750	0.770	1,123,272	851,384	0.7579	0.760	0.750	0.770	0.750	0.770	1,123,272	0.7579	0.00%
2000-09-21	0	0.760	0.760	0.780	0.740	0.790	903,731	693,644	0.7675	0.760	0.760	0.780	0.740	0.790	903,731	0.7675	-7.32%
2000-09-20	0	0.820	0.810	0.820	0.800	0.820	348,466	281,730	0.8085	0.820	0.810	0.820	0.800	0.820	348,466	0.8085	1.23%
2000-09-19	0	0.810	0.810	0.820	0.800	0.820	470,867	380,024	0.8071	0.810	0.810	0.820	0.800	0.820	470,867	0.8071	0.00%
2000-09-18	0	0.810	0.810	0.820	0.780	0.800	818,333	646,826	0.7904	0.810	0.810	0.820	0.780	0.800	818,333	0.7904	-3.57%
2000-09-15	0	0.840	0.830	0.840	0.820	0.840	1,715,533	1,412,654	0.8234	0.840	0.830	0.840	0.820	0.840	1,715,533	0.8234	5.00%
2000-09-14	0	0.800	0.800	0.820	0.800	0.850	1,168,333	952,786	0.8155	0.800	0.800	0.820	0.800	0.850	1,168,333	0.8155	-4.76%
2000-09-12	0	0.840	0.830	0.850	0.840	0.860	1,712,666	1,449,533	0.8464	0.840	0.830	0.850	0.840	0.860	1,712,666	0.8464	-2.33%
2000-09-11	0	0.860	0.850	0.870	0.830	0.870	798,703	686,978	0.8601	0.860	0.850	0.870	0.830	0.870	798,703	0.8601	-3.37%
2000-09-08	0	0.890	0.880	0.900	0.880	0.910	1,806,930	1,610,063	0.8910	0.890	0.880	0.900	0.880	0.910	1,806,930	0.8910	-2.20%
2000-09-07	0	0.910	0.900	0.910	0.900	0.920	1,660,466	1,511,737	0.9104	0.910	0.900	0.910	0.900	0.920	1,660,466	0.9104	0.00%
2000-09-06	0	0.910	0.910	0.920	0.910	0.930	2,694,875	2,477,002	0.9192	0.910	0.910	0.920	0.910	0.930	2,694,875	0.9192	-2.15%
2000-09-05	0	0.930	0.920	0.930	0.930	0.950	2,605,044	2,434,045	0.9344	0.930	0.920	0.930	0.930	0.950	2,605,044	0.9344	-2.11%
2000-09-04	0	0.950	0.930	0.940	0.930	0.950	3,070,823	2,886,375	0.9399	0.950	0.930	0.940	0.930	0.950	3,070,823	0.9399	1.06%
2000-09-01	0	0.940	0.930	0.940	0.930	0.960	2,449,000	2,309,464	0.9430	0.940	0.930	0.940	0.930	0.960	2,449,000	0.9430	1.08%
2000-08-31	0	0.930	0.920	0.940	0.920	0.940	327,180	303,924	0.9289	0.930	0.920	0.940	0.920	0.940	327,180	0.9289	0.00%
2000-08-30	0	0.930	0.930	0.940	0.930	0.970	839,066	786,118	0.9369	0.930	0.930	0.940	0.930	0.970	839,066	0.9369	1.09%
2000-08-29	0	0.920	0.920	0.940	0.920	0.980	561,904	531,295	0.9455	0.920	0.920	0.940	0.920	0.980	561,904	0.9455	0.00%
2000-08-28	0	0.920	0.920	0.940	0.920	0.930	672,731	622,189	0.9249	0.920	0.920	0.940	0.920	0.930	672,731	0.9249	-1.08%
2000-08-25	0	0.930	0.920	0.940	0.920	0.930	446,766	414,560	0.9279	0.930	0.920	0.940	0.920	0.930	446,766	0.9279	0.00%
2000-08-24	0	0.930	0.920	0.930	0.930	0.940	1,039,500	967,658	0.9309	0.930	0.920	0.930	0.930	0.940	1,039,500	0.9309	-1.06%
2000-08-23	0	0.940	0.920	0.940	0.940	0.960	916,765	868,089	0.9469	0.940	0.920	0.940	0.940	0.960	916,765	0.9469	-3.09%
2000-08-22	0	0.970	0.960	0.980	0.950	0.970	418,603	402,689	0.9620	0.970	0.960	0.980	0.950	0.970	418,603	0.9620	1.04%
2000-08-21	0	0.960	0.950	0.970	0.940	0.960	689,342	660,233	0.9578	0.960	0.950	0.970	0.940	0.960	689,342	0.9578	2.13%
2000-08-18	0	0.940	0.940	0.950	0.940	0.950	617,666	583,959	0.9454	0.940	0.940	0.950	0.940	0.950	617,666	0.9454	-1.05%
2000-08-17	0	0.950	0.940	0.950	0.940	0.970	2,590,939	2,461,284	0.9500	0.950	0.940	0.950	0.940	0.970	2,590,939	0.9500	-2.06%
2000-08-16	0	0.970	0.970	0.980	0.970	1.010	3,237,211	3,176,915	0.9814	0.970	0.970	0.980	0.970	1.010	3,237,211	0.9814	-3.00%
2000-08-15	0	1.000	0.990	1.000	0.950	1.000	4,149,181	4,042,314	0.9742	1.000	0.990	1.000	0.950	1.000	4,149,181	0.9742	7.53%
2000-08-14	0	0.930	0.920	0.940	0.920	0.950	675,033	632,809	0.9374	0.930	0.920	0.940	0.920	0.950	675,033	0.9374	1.09%
2000-08-11	0	0.920	0.920	0.940	0.920	0.960	620,572	578,111	0.9316	0.920	0.920	0.940	0.920	0.960	620,572	0.9316	-2.13%
2000-08-10	0	0.940	0.930	0.940	0.910	0.990	2,079,158	1,968,427	0.9467	0.940	0.930	0.940	0.910	0.990	2,079,158	0.9467	2.17%
2000-08-09	0	0.920	0.920	0.930	0.920	0.930	857,445	789,472	0.9207	0.920	0.920	0.930	0.920	0.930	857,445	0.9207	-1.08%
2000-08-08	0	0.930	0.930	0.940	0.930	0.950	987,004	923,760	0.9359	0.930	0.930	0.940	0.930	0.950	987,004	0.9359	-1.06%
2000-08-07	0	0.940	0.930	0.940	0.920	0.940	1,053,611	982,954	0.9329	0.940	0.930	0.940	0.920	0.940	1,053,611	0.9329	0.00%
2000-08-04	0	0.940	0.930	0.940	0.910	0.950	1,574,673	1,464,374	0.9300	0.940	0.930	0.940	0.910	0.950	1,574,673	0.9300	0.00%
2000-08-03	0	0.940	0.910	0.940	0.920	0.950	574,516	529,217	0.9212	0.940	0.910	0.940	0.920	0.950	574,516	0.9212	3.30%
2000-08-02	0	0.910	0.910	0.940	0.900	0.960	2,524,433	2,336,752	0.9257	0.910	0.910	0.940	0.900	0.960	2,524,433	0.9257	-3.19%
2000-08-01	0	0.940	0.930	0.940	0.930	0.960	964,267	905,094	0.9386	0.940	0.930	0.940	0.930	0.960	964,267	0.9386	-2.08%
2000-07-31	0	0.960	0.940	0.960	0.900	0.960	659,337	617,390	0.9364	0.960	0.940	0.960	0.900	0.960	659,337	0.9364	-1.03%
2000-07-28	0	0.970	0.950	0.970	0.930	0.970	1,048,600	994,348	0.9483	0.970	0.950	0.970	0.930	0.970	1,048,600	0.9483	-2.02%
2000-07-27	0	0.990	0.980	0.990	0.970	1.000	1,758,930	1,742,948	0.9909	0.990	0.980	0.990	0.970	1.000	1,758,930	0.9909	-1.98%
2000-07-26	0	1.010	0.990	1.010	0.990	1.050	5,045,854	5,169,123	1.0244	1.010	0.990	1.010	0.990	1.050	5,045,854	1.0244	0.00%
2000-07-25	0	1.010	0.990	1.010	0.990	1.030	2,640,367	2,669,192	1.0109	1.010	0.990	1.010	0.990	1.030	2,640,367	1.0109	-1.94%
2000-07-24	0	1.030	1.010	1.030	1.010	1.120	5,926,243	6,166,264	1.0405	1.030	1.010	1.030	1.010	1.120	5,926,243	1.0405	-5.50%
2000-07-21	0	1.090	1.080	1.100	0.900	1.100	10,246,519	9,789,281	0.9554	1.090	1.080	1.100	0.900	1.100	10,246,519	0.9554	18.48%
2000-07-20	0	0.920	0.910	0.930	0.910	0.930	650,000	597,600	0.9194	0.920	0.910	0.930	0.910	0.930	650,000	0.9194	-1.08%
2000-07-19	0	0.930	0.930	0.940	0.920	0.940	653,584	611,546	0.9357	0.930	0.930	0.940	0.920	0.940	653,584	0.9357	2.20%
2000-07-18	0	0.910	0.910	0.920	0.910	0.940	362,033	334,962	0.9252	0.910	0.910	0.920	0.910	0.940	362,033	0.9252	-3.19%
2000-07-17	0	0.940	0.930	0.940	0.920	0.940	451,525	419,381	0.9288	0.940	0.930	0.940	0.920	0.940	451,525	0.9288	0.00%
2000-07-14	0	0.940	0.940	0.960	0.930	0.960	536,434	509,270	0.9494	0.940	0.940	0.960	0.930	0.960	536,434	0.9494	0.00%
2000-07-13	0	0.940	0.940	0.960	0.940	0.980	1,251,210	1,205,549	0.9635	0.940	0.940	0.960	0.940	0.980	1,251,210	0.9635	-4.08%
2000-07-12	0	0.980	0.980	1.000	0.970	1.020	2,173,683	2,142,600	0.9857	0.980	0.980	1.000	0.970	1.020	2,173,683	0.9857	-1.01%
2000-07-11	0	0.990	0.990	1.000	0.940	1.000	1,996,365	1,911,471	0.9575	0.990	0.990	1.000	0.940	1.000	1,996,365	0.9575	4.21%
2000-07-10	0	0.950	0.940	0.950	0.900	0.950	1,380,677	1,283,362	0.9295	0.950	0.940	0.950	0.900	0.950	1,380,677	0.9295	5.56%
2000-07-07	0	0.900	0.890	0.900	0.890	0.900	704,387	631,349	0.8963	0.900	0.890	0.900	0.890	0.900	704,387	0.8963	1.12%
2000-07-06	0	0.890	0.880	0.900	0.890	0.910	1,126,066	1,011,996	0.8987	0.890	0.880	0.900	0.890	0.910	1,126,066	0.8987	-1.11%
2000-07-05	0	0.900	0.900	0.920	0.890	0.920	830,000	746,200	0.8990	0.900	0.900	0.920	0.890	0.920	830,000	0.8990	0.00%
2000-07-04	0	0.900	0.890	0.900	0.890	0.910	1,148,677	1,032,955	0.8993	0.900	0.890	0.900	0.890	0.910	1,148,677	0.8993	1.12%
2000-07-03	0	0.890	0.890	0.920	0.880	0.910	1,222,000	1,099,760	0.9000	0.890	0.890	0.920	0.880	0.910	1,222,000	0.9000	-2.20%
2000-06-30	0	0.910	0.900	0.910	0.890	0.920	650,000	588,800	0.9058	0.910	0.900	0.910	0.890	0.920	650,000	0.9058	-2.15%
2000-06-29	0	0.930	0.920	0.930	0.920	0.930	400,550	369,479	0.9224	0.930	0.920	0.930	0.920	0.930	400,550	0.9224	0.00%
2000-06-28	0	0.930	0.930	0.940	0.900	0.930	2,007,777	1,830,850	0.9119	0.930	0.930	0.940	0.900	0.930	2,007,777	0.9119	0.00%
2000-06-27	0	0.930	0.930	0.940	0.930	0.940	610,778	569,705	0.9328	0.930	0.930	0.940	0.930	0.940	610,778	0.9328	-1.06%
2000-06-26	0	0.940	0.940	0.950	0.930	0.960	1,302,223	1,231,181	0.9454	0.940	0.940	0.950	0.930	0.960	1,302,223	0.9454	-1.05%
2000-06-23	0	0.950	0.950	0.960	0.910	1.000	4,139,962	3,939,425	0.9516	0.950	0.950	0.960	0.910	1.000	4,139,962	0.9516	-5.00%
2000-06-22	0	1.000	1.000	1.020	0.980	1.020	2,082,000	2,075,880	0.9971	1.000	1.000	1.020	0.980	1.020	2,082,000	0.9971	-1.96%
2000-06-21	0	1.020	1.000	1.030	1.000	1.060	1,064,270	1,094,015	1.0279	1.020	1.000	1.030	1.000	1.060	1,064,270	1.0279	-4.18%
2000-06-20	0	1.100	1.100	1.120	1.070	1.140	1,084,364	1,198,756	1.1055	1.065	1.065	1.084	1.035	1.103	1,120,509	1.0698	-2.65%
2000-06-19	0	1.130	1.130	1.140	1.120	1.170	858,000	975,140	1.1365	1.094	1.094	1.103	1.084	1.132	886,600	1.0999	-0.88%
2000-06-16	0	1.140	1.130	1.140	1.130	1.160	1,604,809	1,833,967	1.1428	1.103	1.094	1.103	1.094	1.123	1,658,303	1.1059	1.79%
2000-06-15	0	1.120	1.120	1.130	1.120	1.190	1,890,777	2,174,604	1.1501	1.084	1.084	1.094	1.084	1.152	1,953,803	1.1130	-3.45%
2000-06-14	0	1.160	1.150	1.160	1.100	1.200	28,719,356	33,289,746	1.1591	1.123	1.113	1.123	1.065	1.161	29,676,668	1.1217	8.41%
2000-06-13	0	1.070	1.060	1.070	1.060	1.110	2,380,761	2,579,184	1.0833	1.035	1.026	1.035	1.026	1.074	2,460,120	1.0484	-2.73%
2000-06-12	0	1.100	1.100	1.110	1.080	1.110	1,526,000	1,665,280	1.0913	1.065	1.065	1.074	1.045	1.074	1,576,867	1.0561	0.00%
2000-06-09	0	1.100	1.100	1.110	1.100	1.130	2,087,055	2,322,801	1.1130	1.065	1.065	1.074	1.065	1.094	2,156,624	1.0771	0.92%
2000-06-08	0	1.090	1.090	1.100	1.070	1.130	2,317,220	2,545,225	1.0984	1.055	1.055	1.065	1.035	1.094	2,394,461	1.0630	-1.80%
2000-06-07	0	1.110	1.110	1.120	1.060	1.120	2,718,230	2,944,868	1.0834	1.074	1.074	1.084	1.026	1.084	2,808,838	1.0484	5.71%
2000-06-05	0	1.050	1.050	1.060	1.030	1.110	5,441,244	5,809,478	1.0677	1.016	1.016	1.026	0.997	1.074	5,622,619	1.0332	7.14%
2000-06-02	0	0.980	0.970	0.980	0.980	1.000	1,038,400	1,030,336	0.9922	0.948	0.939	0.948	0.948	0.968	1,073,013	0.9602	0.00%
2000-06-01	0	0.980	0.980	1.000	0.960	1.000	772,000	755,640	0.9788	0.948	0.948	0.968	0.929	0.968	797,733	0.9472	4.26%
2000-05-31	0	0.940	0.940	0.960	0.940	0.980	1,253,318	1,191,469	0.9507	0.910	0.910	0.929	0.910	0.948	1,295,095	0.9200	0.00%
2000-05-30	0	0.940	0.940	0.950	0.940	1.000	1,346,000	1,309,300	0.9727	0.910	0.910	0.919	0.910	0.968	1,390,867	0.9414	-3.09%
2000-05-29	0	0.970	0.970	0.990	0.940	0.970	895,666	853,759	0.9532	0.939	0.939	0.958	0.910	0.939	925,522	0.9225	-3.96%
2000-05-26	0	1.010	0.970	1.020	0.960	1.040	4,235,175	4,185,877	0.9884	0.977	0.939	0.987	0.929	1.006	4,376,348	0.9565	-8.18%
2000-05-25	0	1.100	1.070	1.120	1.060	1.150	4,365,077	4,743,451	1.0867	1.065	1.035	1.084	1.026	1.113	4,510,580	1.0516	-0.90%
2000-05-24	0	1.110	1.100	1.110	1.080	1.160	3,070,734	3,456,593	1.1257	1.074	1.065	1.074	1.045	1.123	3,173,092	1.0893	-5.93%
2000-05-23	0	1.180	1.170	1.180	1.130	1.230	3,945,346	4,625,408	1.1724	1.142	1.132	1.142	1.094	1.190	4,076,858	1.1346	-0.84%
2000-05-22	0	1.190	1.190	1.200	1.180	1.270	11,967,850	14,727,880	1.2306	1.152	1.152	1.161	1.142	1.229	12,366,778	1.1909	-2.46%
2000-05-19	0	1.220	1.200	1.220	1.060	1.240	11,398,472	13,512,603	1.1855	1.181	1.161	1.181	1.026	1.200	11,778,421	1.1472	15.09%
2000-05-18	0	1.060	1.060	1.070	0.950	1.060	10,084,755	9,741,002	0.9659	1.026	1.026	1.035	0.919	1.026	10,420,914	0.9348	8.16%
2000-05-17	0	0.980	0.960	0.980	0.960	1.010	1,851,343	1,820,023	0.9831	0.948	0.929	0.948	0.929	0.977	1,913,054	0.9514	1.03%
2000-05-16	0	0.970	0.960	0.970	0.940	0.970	772,411	736,630	0.9537	0.939	0.929	0.939	0.910	0.939	798,158	0.9229	2.11%
2000-05-15	0	0.950	0.940	0.950	0.910	0.980	1,231,466	1,161,446	0.9431	0.919	0.910	0.919	0.881	0.948	1,272,515	0.9127	3.26%
2000-05-12	0	0.920	0.910	0.940	0.850	0.920	1,481,797	1,313,560	0.8865	0.890	0.881	0.910	0.823	0.890	1,531,190	0.8579	5.75%
2000-05-10	0	0.870	0.870	0.880	0.870	0.890	2,189,921	1,946,221	0.8887	0.842	0.842	0.852	0.842	0.861	2,262,918	0.8600	-2.25%
2000-05-09	0	0.890	0.890	0.900	0.890	0.900	228,000	203,420	0.8922	0.861	0.861	0.871	0.861	0.871	235,600	0.8634	-2.20%
2000-05-08	0	0.910	0.910	0.930	0.910	0.980	707,831	664,151	0.9383	0.881	0.881	0.900	0.881	0.948	731,425	0.9080	-5.21%
2000-05-05	0	0.960	0.950	0.960	0.950	0.980	1,766,136	1,708,342	0.9673	0.929	0.919	0.929	0.919	0.948	1,825,007	0.9361	2.13%
2000-05-04	0	0.940	0.940	0.960	0.930	0.970	1,235,788	1,172,240	0.9486	0.910	0.910	0.929	0.900	0.939	1,276,981	0.9180	2.17%
2000-05-03	0	0.920	0.920	0.940	0.890	0.920	767,761	691,922	0.9012	0.890	0.890	0.910	0.861	0.890	793,353	0.8721	1.10%
2000-05-02	0	0.910	0.910	0.930	0.910	0.930	1,208,100	1,102,865	0.9129	0.881	0.881	0.900	0.881	0.900	1,248,370	0.8834	1.11%
2000-04-28	0	0.900	0.890	0.910	0.880	0.900	370,000	330,000	0.8919	0.871	0.861	0.881	0.852	0.871	382,333	0.8631	2.27%
2000-04-27	0	0.880	0.870	0.880	0.850	0.880	618,000	536,340	0.8679	0.852	0.842	0.852	0.823	0.852	638,600	0.8399	0.00%
2000-04-26	0	0.880	0.870	0.880	0.870	0.920	986,000	875,180	0.8876	0.852	0.842	0.852	0.842	0.890	1,018,867	0.8590	-1.12%
2000-04-25	0	0.890	0.890	0.900	0.880	0.920	2,028,400	1,826,240	0.9003	0.861	0.861	0.871	0.852	0.890	2,096,013	0.8713	2.30%
2000-04-20	0	0.870	0.870	0.880	0.830	0.880	3,735,000	3,189,100	0.8538	0.842	0.842	0.852	0.803	0.852	3,859,500	0.8263	1.16%
2000-04-19	0	0.860	0.850	0.890	0.860	0.980	2,515,054	2,296,011	0.9129	0.832	0.823	0.861	0.832	0.948	2,598,889	0.8835	-9.47%
2000-04-18	0	0.950	0.940	0.960	0.940	1.000	2,177,930	2,100,312	0.9644	0.919	0.910	0.929	0.910	0.968	2,250,528	0.9333	3.26%
2000-04-17	0	0.920	0.920	0.930	0.910	1.010	3,014,045	2,922,898	0.9698	0.890	0.890	0.900	0.881	0.977	3,114,513	0.9385	-20.69%
2000-04-14	0	1.160	1.150	1.200	1.130	1.160	1,031,333	1,175,306	1.1396	1.123	1.113	1.161	1.094	1.123	1,065,711	1.1028	1.75%
2000-04-13	0	1.140	1.130	1.140	1.140	1.170	1,862,776	2,148,839	1.1536	1.103	1.094	1.103	1.103	1.132	1,924,869	1.1164	-3.39%
2000-04-12	0	1.180	1.180	1.200	1.120	1.190	1,229,438	1,440,602	1.1718	1.142	1.142	1.161	1.084	1.152	1,270,419	1.1340	5.36%
2000-04-11	0	1.120	1.120	1.140	1.100	1.130	753,354	839,462	1.1143	1.084	1.084	1.103	1.065	1.094	778,466	1.0784	-0.88%
2000-04-10	0	1.130	1.090	1.130	1.080	1.160	960,441	1,066,805	1.1107	1.094	1.055	1.094	1.045	1.123	992,456	1.0749	-2.59%
2000-04-07	0	1.160	1.160	1.170	1.160	1.180	1,197,454	1,400,334	1.1694	1.123	1.123	1.132	1.123	1.142	1,237,369	1.1317	0.87%
2000-04-06	0	1.150	1.130	1.160	1.140	1.160	1,613,044	1,855,354	1.1502	1.113	1.094	1.123	1.103	1.123	1,666,812	1.1131	1.77%
2000-04-05	0	1.130	1.120	1.150	1.120	1.170	1,580,066	1,797,871	1.1378	1.094	1.084	1.113	1.084	1.132	1,632,735	1.1011	-6.61%
2000-04-03	0	1.210	1.210	1.220	1.200	1.280	4,074,337	5,061,245	1.2422	1.171	1.171	1.181	1.161	1.239	4,210,148	1.2022	0.83%
2000-03-31	0	1.200	1.200	1.220	1.190	1.220	2,337,482	2,810,796	1.2025	1.161	1.161	1.181	1.152	1.181	2,415,398	1.1637	0.84%
2000-03-30	0	1.190	1.190	1.200	1.190	1.200	1,517,398	1,812,779	1.1947	1.152	1.152	1.161	1.152	1.161	1,567,978	1.1561	-1.65%
2000-03-29	0	1.210	1.200	1.210	1.150	1.210	1,123,968	1,340,010	1.1922	1.171	1.161	1.171	1.113	1.171	1,161,434	1.1538	0.83%
2000-03-28	0	1.200	1.190	1.200	1.180	1.290	1,811,354	2,194,715	1.2116	1.161	1.152	1.161	1.142	1.248	1,871,732	1.1726	-6.25%
2000-03-27	0	1.280	1.280	1.290	1.220	1.330	3,545,035	4,565,685	1.2879	1.239	1.239	1.248	1.181	1.287	3,663,203	1.2464	5.79%
2000-03-24	0	1.210	1.210	1.220	1.090	1.210	2,812,463	3,288,940	1.1694	1.171	1.171	1.181	1.055	1.171	2,906,212	1.1317	13.08%
2000-03-23	0	1.070	1.070	1.080	1.050	1.100	868,000	927,560	1.0686	1.035	1.035	1.045	1.016	1.065	896,933	1.0341	0.00%
2000-03-22	0	1.070	1.070	1.100	1.070	1.100	620,677	672,951	1.0842	1.035	1.035	1.065	1.035	1.065	641,366	1.0492	0.94%
2000-03-21	0	1.060	1.060	1.070	1.060	1.120	1,206,000	1,310,980	1.0870	1.026	1.026	1.035	1.026	1.084	1,246,200	1.0520	-3.64%
2000-03-20	0	1.100	1.080	1.100	1.030	1.120	1,545,759	1,661,519	1.0749	1.065	1.045	1.065	0.997	1.084	1,597,284	1.0402	0.00%
2000-03-17	0	1.100	1.100	1.140	1.060	1.130	2,955,735	3,226,973	1.0918	1.065	1.065	1.103	1.026	1.094	3,054,260	1.0565	3.77%
2000-03-16	0	1.060	1.030	1.040	1.040	1.120	2,057,055	2,219,897	1.0792	1.026	0.997	1.006	1.006	1.084	2,125,624	1.0444	-4.50%
2000-03-15	0	1.110	1.100	1.110	1.070	1.130	4,583,395	5,040,762	1.0998	1.074	1.065	1.074	1.035	1.094	4,736,175	1.0643	-4.31%
2000-03-14	0	1.160	1.160	1.170	1.160	1.240	2,874,708	3,421,693	1.1903	1.123	1.123	1.132	1.123	1.200	2,970,532	1.1519	-6.45%
2000-03-13	0	1.240	1.240	1.250	1.200	1.300	2,632,270	3,276,232	1.2446	1.200	1.200	1.210	1.161	1.258	2,720,012	1.2045	-4.62%
2000-03-10	0	1.300	1.300	1.310	1.290	1.380	4,418,756	5,909,941	1.3375	1.258	1.258	1.268	1.248	1.335	4,566,048	1.2943	-2.99%
2000-03-09	0	1.340	1.340	1.350	1.320	1.380	3,230,878	4,363,178	1.3505	1.297	1.297	1.306	1.277	1.335	3,338,574	1.3069	-0.74%
2000-03-08	0	1.350	1.350	1.380	1.350	1.400	2,856,667	3,931,475	1.3762	1.306	1.306	1.335	1.306	1.355	2,951,889	1.3319	-4.26%
2000-03-07	0	1.410	1.410	1.420	1.350	1.430	7,371,415	10,217,018	1.3860	1.365	1.365	1.374	1.306	1.384	7,617,129	1.3413	6.02%
2000-03-06	0	1.330	1.320	1.340	1.300	1.410	7,865,886	10,465,110	1.3304	1.287	1.277	1.297	1.258	1.365	8,128,082	1.2875	-3.62%
2000-03-03	0	1.380	1.360	1.380	1.310	1.430	4,244,828	5,866,349	1.3820	1.335	1.316	1.335	1.268	1.384	4,386,322	1.3374	2.99%
2000-03-02	0	1.340	1.310	1.350	1.290	1.440	3,074,848	4,206,899	1.3682	1.297	1.268	1.306	1.248	1.394	3,177,343	1.3240	-2.19%
2000-03-01	0	1.370	1.360	1.380	1.320	1.470	6,489,414	9,028,681	1.3913	1.326	1.316	1.335	1.277	1.423	6,705,728	1.3464	-4.20%
2000-02-29	0	1.430	1.410	1.440	1.240	1.450	11,453,043	15,727,531	1.3732	1.384	1.365	1.394	1.200	1.403	11,834,811	1.3289	13.49%
2000-02-28	0	1.260	1.260	1.270	1.180	1.450	7,194,435	8,992,640	1.2499	1.219	1.219	1.229	1.142	1.403	7,434,250	1.2096	-14.86%
2000-02-25	0	1.480	1.480	1.490	1.440	1.650	9,550,104	14,546,430	1.5232	1.432	1.432	1.442	1.394	1.597	9,868,441	1.4740	-11.90%
2000-02-24	0	1.680	1.680	1.690	1.680	1.820	11,305,516	19,799,874	1.7513	1.626	1.626	1.635	1.626	1.761	11,682,367	1.6949	-3.45%
2000-02-23	0	1.740	1.730	1.740	1.720	1.810	10,551,295	18,545,648	1.7577	1.684	1.674	1.684	1.665	1.752	10,903,005	1.7010	0.00%
2000-02-22	0	1.740	1.730	1.780	1.580	1.930	20,300,811	35,257,351	1.7367	1.684	1.674	1.723	1.529	1.868	20,977,505	1.6807	-8.42%
2000-02-21	0	1.900	1.890	1.900	1.870	2.150	33,448,920	65,808,408	1.9674	1.839	1.829	1.839	1.810	2.081	34,563,884	1.9040	-3.55%
2000-02-18	0	1.970	1.960	1.980	1.720	2.100	54,852,970	102,374,417	1.8663	1.906	1.897	1.916	1.665	2.032	56,681,402	1.8061	15.20%
2000-02-17	0	1.710	1.710	1.730	1.680	1.850	27,474,415	48,332,508	1.7592	1.655	1.655	1.674	1.626	1.790	28,390,229	1.7024	0.59%
2000-02-16	0	1.700	1.690	1.700	1.660	1.830	25,062,348	42,623,941	1.7007	1.645	1.635	1.645	1.606	1.771	25,897,760	1.6459	-5.03%
2000-02-15	0	1.790	1.790	1.800	1.410	1.830	62,153,941	101,061,354	1.6260	1.732	1.732	1.742	1.365	1.771	64,225,739	1.5735	26.06%
2000-02-14	0	1.420	1.400	1.420	1.380	1.450	8,355,133	11,753,500	1.4067	1.374	1.355	1.374	1.335	1.403	8,633,637	1.3614	0.00%
2000-02-11	0	1.420	1.420	1.430	1.360	1.460	11,333,133	15,971,559	1.4093	1.374	1.374	1.384	1.316	1.413	11,710,904	1.3638	-0.70%
2000-02-10	0	1.430	1.430	1.440	1.420	1.470	8,434,273	12,091,651	1.4336	1.384	1.384	1.394	1.374	1.423	8,715,415	1.3874	-0.69%
2000-02-09	0	1.440	1.430	1.440	1.420	1.600	14,660,343	22,035,141	1.5030	1.394	1.384	1.394	1.374	1.548	15,149,021	1.4546	-4.64%
2000-02-08	0	1.510	1.500	1.520	1.420	1.540	14,642,999	21,614,036	1.4761	1.461	1.452	1.471	1.374	1.490	15,131,099	1.4285	5.59%
2000-02-03	0	1.430	1.430	1.450	1.380	1.460	7,703,821	11,031,084	1.4319	1.384	1.384	1.403	1.335	1.413	7,960,615	1.3857	3.62%
2000-02-02	0	1.380	1.390	1.400	1.360	1.540	17,295,360	24,860,467	1.4374	1.335	1.345	1.355	1.316	1.490	17,871,872	1.3910	3.76%
2000-02-01	0	1.330	1.330	1.350	1.330	1.430	6,902,294	9,465,233	1.3713	1.287	1.287	1.306	1.287	1.384	7,132,370	1.3271	-1.48%
2000-01-31	0	1.350	1.350	1.360	1.310	1.380	12,152,984	16,401,041	1.3495	1.306	1.306	1.316	1.268	1.335	12,558,083	1.3060	-4.93%
2000-01-28	0	1.420	1.410	1.420	1.400	1.470	28,692,011	40,839,489	1.4234	1.374	1.365	1.374	1.355	1.423	29,648,411	1.3775	-3.40%
2000-01-27	0	1.470	1.460	1.470	1.380	1.530	69,420,456	100,794,876	1.4519	1.423	1.413	1.423	1.335	1.481	71,734,471	1.4051	-3.29%
2000-01-26	0	1.520	1.510	1.520	1.190	1.520	103,038,955	141,286,012	1.3712	1.471	1.461	1.471	1.152	1.471	106,473,587	1.3270	32.17%
2000-01-25	0	1.150	1.130	1.150	1.100	1.190	3,341,250	3,794,647	1.1357	1.113	1.094	1.113	1.065	1.152	3,452,625	1.0991	2.68%
2000-01-24	0	1.120	1.110	1.130	1.100	1.160	2,963,159	3,338,159	1.1266	1.084	1.074	1.094	1.065	1.123	3,061,931	1.0902	-2.61%
2000-01-21	0	1.150	1.140	1.160	1.060	1.160	6,824,265	7,574,539	1.1099	1.113	1.103	1.123	1.026	1.123	7,051,741	1.0741	6.48%
2000-01-20	0	1.080	1.070	1.080	1.060	1.140	2,466,260	2,692,970	1.0919	1.045	1.035	1.045	1.026	1.103	2,548,469	1.0567	-5.26%
2000-01-19	0	1.140	1.120	1.140	1.120	1.170	3,431,073	3,906,337	1.1385	1.103	1.084	1.103	1.084	1.132	3,545,442	1.1018	-3.39%
2000-01-18	0	1.180	1.150	1.180	1.150	1.250	6,655,162	7,848,838	1.1794	1.142	1.113	1.142	1.113	1.210	6,877,001	1.1413	0.85%
2000-01-17	0	1.170	1.150	1.170	1.100	1.210	7,912,278	9,195,559	1.1622	1.132	1.113	1.132	1.065	1.171	8,176,021	1.1247	5.41%
2000-01-14	0	1.110	1.110	1.130	1.080	1.200	8,051,047	9,194,309	1.1420	1.074	1.074	1.094	1.045	1.161	8,319,415	1.1052	-1.77%
2000-01-13	0	1.130	1.140	1.160	1.130	1.290	11,152,434	13,450,708	1.2061	1.094	1.103	1.123	1.094	1.248	11,524,182	1.1672	-11.02%
2000-01-12	0	1.270	1.260	1.270	1.060	1.340	22,922,648	27,734,962	1.2099	1.229	1.219	1.229	1.026	1.297	23,686,736	1.1709	17.59%
2000-01-11	0	1.080	1.080	1.090	1.060	1.120	5,608,690	6,073,368	1.0828	1.045	1.045	1.055	1.026	1.084	5,795,646	1.0479	0.93%
2000-01-10	0	1.070	1.070	1.080	1.070	1.150	6,892,379	7,634,957	1.1077	1.035	1.035	1.045	1.035	1.113	7,122,125	1.0720	0.00%
2000-01-07	0	1.070	1.060	1.080	0.980	1.080	7,384,729	7,547,334	1.0220	1.035	1.026	1.045	0.948	1.045	7,630,887	0.9891	10.31%
2000-01-06	0	0.970	0.960	0.970	0.930	1.100	9,387,054	9,390,660	1.0004	0.939	0.929	0.939	0.900	1.065	9,699,956	0.9681	-6.73%
2000-01-05	0	1.040	1.040	1.050	1.010	1.160	12,336,648	12,869,284	1.0432	1.006	1.006	1.016	0.977	1.123	12,747,870	1.0095	-15.45%
2000-01-04	0	1.230	1.220	1.230	1.180	1.270	39,091,982	48,162,058	1.2320	1.190	1.181	1.190	1.142	1.229	40,395,048	1.1923	2.50%
2000-01-03	0	1.200	1.200	1.210	0.960	1.210	33,737,632	38,258,193	1.1340	1.161	1.161	1.171	0.929	1.171	34,862,220	1.0974	30.43%
1999-12-30	0	0.920	0.910	0.930	0.820	0.930	2,634,931	2,330,134	0.8843	0.890	0.881	0.900	0.794	0.900	2,722,762	0.8558	9.52%
1999-12-29	0	0.840	0.820	0.850	0.780	0.840	2,216,655	1,782,768	0.8043	0.813	0.794	0.823	0.755	0.813	2,290,544	0.7783	5.00%
1999-12-28	0	0.800	0.790	0.800	0.760	0.800	1,943,455	1,532,274	0.7884	0.774	0.765	0.774	0.735	0.774	2,008,237	0.7630	0.00%
1999-12-24	0	0.800	0.780	0.800	0.770	0.800	529,874	413,148	0.7797	0.774	0.755	0.774	0.745	0.774	547,536	0.7546	1.27%
1999-12-23	0	0.790	0.790	0.800	0.780	0.800	686,561	544,129	0.7925	0.765	0.765	0.774	0.755	0.774	709,446	0.7670	-1.25%
1999-12-22	0	0.800	0.800	0.810	0.790	0.830	1,698,375	1,368,757	0.8059	0.774	0.774	0.784	0.765	0.803	1,754,988	0.7799	-2.44%
1999-12-21	0	0.820	0.810	0.820	0.810	0.830	583,007	478,665	0.8210	0.794	0.784	0.794	0.784	0.803	602,441	0.7945	-3.53%
1999-12-20	0	0.850	0.830	0.850	0.810	0.850	931,295	771,318	0.8282	0.823	0.803	0.823	0.784	0.823	962,338	0.8015	1.19%
1999-12-17	0	0.840	0.840	0.850	0.840	0.860	639,200	540,614	0.8458	0.813	0.813	0.823	0.813	0.832	660,507	0.8185	0.00%
1999-12-16	0	0.840	0.840	0.850	0.830	0.850	1,662,389	1,402,927	0.8439	0.813	0.813	0.823	0.803	0.823	1,717,802	0.8167	0.00%
1999-12-15	0	0.840	0.840	0.850	0.830	0.870	1,097,822	927,457	0.8448	0.813	0.813	0.823	0.803	0.842	1,134,416	0.8176	-3.45%
1999-12-14	0	0.870	0.850	0.870	0.870	0.900	1,488,096	1,307,990	0.8790	0.842	0.823	0.842	0.842	0.871	1,537,699	0.8506	-3.33%
1999-12-13	0	0.900	0.890	0.900	0.880	0.900	767,999	686,126	0.8934	0.871	0.861	0.871	0.852	0.871	793,599	0.8646	1.12%
1999-12-10	0	0.890	0.890	0.910	0.880	0.910	1,301,532	1,165,916	0.8958	0.861	0.861	0.881	0.852	0.881	1,344,916	0.8669	-1.11%
1999-12-09	0	0.900	0.900	0.910	0.890	0.920	1,133,400	1,024,750	0.9041	0.871	0.871	0.881	0.861	0.890	1,171,180	0.8750	-1.10%
1999-12-08	0	0.910	0.910	0.920	0.910	0.930	551,666	504,789	0.9150	0.881	0.881	0.890	0.881	0.900	570,055	0.8855	-1.09%
1999-12-07	0	0.920	0.910	0.920	0.920	0.960	1,416,332	1,327,725	0.9374	0.890	0.881	0.890	0.890	0.929	1,463,543	0.9072	-2.13%
1999-12-06	0	0.940	0.940	0.950	0.900	0.950	2,036,530	1,884,350	0.9253	0.910	0.910	0.919	0.871	0.919	2,104,414	0.8954	4.44%
1999-12-03	0	0.900	0.890	0.900	0.880	0.900	1,234,399	1,102,467	0.8931	0.871	0.861	0.871	0.852	0.871	1,275,546	0.8643	3.45%
1999-12-02	0	0.870	0.860	0.870	0.850	0.870	860,533	739,966	0.8599	0.842	0.832	0.842	0.823	0.842	889,217	0.8322	3.57%
1999-12-01	0	0.840	0.840	0.860	0.830	0.860	735,599	623,499	0.8476	0.813	0.813	0.832	0.803	0.832	760,119	0.8203	-1.18%
1999-11-30	0	0.850	0.850	0.860	0.840	0.880	1,440,333	1,219,660	0.8468	0.823	0.823	0.832	0.813	0.852	1,488,344	0.8195	-1.16%
1999-11-29	0	0.860	0.850	0.860	0.860	0.880	552,999	476,749	0.8621	0.832	0.823	0.832	0.832	0.852	571,432	0.8343	-2.27%
1999-11-26	0	0.880	0.860	0.880	0.840	0.880	768,667	661,527	0.8606	0.852	0.832	0.852	0.813	0.852	794,289	0.8329	2.33%
1999-11-25	0	0.860	0.850	0.870	0.840	0.910	2,007,000	1,766,270	0.8801	0.832	0.823	0.842	0.813	0.881	2,073,900	0.8517	-2.34%
1999-11-24	0	0.910	0.900	0.910	0.900	0.910	1,448,333	1,308,703	0.9036	0.852	0.843	0.852	0.843	0.852	1,546,498	0.8462	1.11%
1999-11-23	0	0.900	0.900	0.910	0.900	0.940	1,183,864	1,083,719	0.9154	0.843	0.843	0.852	0.843	0.880	1,264,104	0.8573	-3.23%
1999-11-22	0	0.930	0.930	0.940	0.890	0.930	1,811,399	1,662,582	0.9178	0.871	0.871	0.880	0.834	0.871	1,934,172	0.8596	3.33%
1999-11-19	0	0.900	0.890	0.900	0.890	0.910	701,998	631,495	0.8996	0.843	0.834	0.843	0.834	0.852	749,578	0.8425	1.12%
1999-11-18	0	0.890	0.890	0.900	0.880	0.890	421,332	374,546	0.8890	0.834	0.834	0.843	0.824	0.834	449,889	0.8325	1.14%
1999-11-17	0	0.880	0.870	0.890	0.870	0.940	1,682,399	1,519,760	0.9033	0.824	0.815	0.834	0.815	0.880	1,796,428	0.8460	-4.35%
1999-11-16	0	0.920	0.920	0.930	0.890	0.940	2,895,666	2,633,169	0.9093	0.862	0.862	0.871	0.834	0.880	3,091,928	0.8516	5.75%
1999-11-15	0	0.870	0.870	0.880	0.860	0.880	708,999	615,525	0.8682	0.815	0.815	0.824	0.805	0.824	757,053	0.8131	1.16%
1999-11-12	0	0.860	0.840	0.860	0.850	0.860	395,732	338,026	0.8542	0.805	0.787	0.805	0.796	0.805	422,554	0.8000	1.18%
1999-11-11	0	0.850	0.850	0.860	0.840	0.860	733,733	623,823	0.8502	0.796	0.796	0.805	0.787	0.805	783,464	0.7962	0.00%
1999-11-10	0	0.850	0.850	0.860	0.840	0.860	485,132	411,702	0.8486	0.796	0.796	0.805	0.787	0.805	518,013	0.7948	1.19%
1999-11-09	0	0.840	0.840	0.850	0.840	0.860	878,733	742,693	0.8452	0.787	0.787	0.796	0.787	0.805	938,292	0.7915	-1.18%
1999-11-08	0	0.850	0.850	0.860	0.850	0.870	561,665	482,994	0.8599	0.796	0.796	0.805	0.796	0.815	599,733	0.8053	-3.41%
1999-11-05	0	0.880	0.870	0.880	0.870	0.890	1,017,666	895,266	0.8797	0.824	0.815	0.824	0.815	0.834	1,086,641	0.8239	1.15%
1999-11-04	0	0.870	0.860	0.870	0.870	0.880	561,000	490,120	0.8737	0.815	0.805	0.815	0.815	0.824	599,023	0.8182	0.00%
1999-11-03	0	0.870	0.850	0.870	0.840	0.870	372,798	319,188	0.8562	0.815	0.796	0.815	0.787	0.815	398,065	0.8018	3.57%
1999-11-02	0	0.840	0.840	0.850	0.840	0.850	679,333	573,573	0.8443	0.787	0.787	0.796	0.787	0.796	725,377	0.7907	-1.18%
1999-11-01	0	0.850	0.850	0.860	0.850	0.860	449,333	384,073	0.8548	0.796	0.796	0.805	0.796	0.805	479,788	0.8005	-2.30%
1999-10-29	0	0.870	0.860	0.870	0.840	0.880	403,333	348,646	0.8644	0.815	0.805	0.815	0.787	0.824	430,670	0.8095	1.16%
1999-10-28	0	0.860	0.850	0.860	0.840	0.860	648,332	550,336	0.8488	0.805	0.796	0.805	0.787	0.805	692,275	0.7950	2.38%
1999-10-27	0	0.840	0.840	0.860	0.840	0.860	479,000	407,780	0.8513	0.787	0.787	0.805	0.787	0.805	511,466	0.7973	-1.18%
1999-10-26	0	0.850	0.850	0.880	0.850	0.900	481,666	418,339	0.8685	0.796	0.796	0.824	0.796	0.843	514,312	0.8134	-5.56%
1999-10-25	0	0.900	0.890	0.910	0.880	0.920	985,732	886,088	0.8989	0.843	0.834	0.852	0.824	0.862	1,052,543	0.8419	4.65%
1999-10-22	0	0.860	0.860	0.880	0.840	0.880	687,000	592,280	0.8621	0.805	0.805	0.824	0.787	0.824	733,563	0.8074	0.00%
1999-10-21	0	0.860	0.840	0.860	0.840	0.860	1,317,333	1,120,886	0.8509	0.805	0.787	0.805	0.787	0.805	1,406,619	0.7969	2.38%
1999-10-20	0	0.840	0.840	0.850	0.830	0.850	1,179,066	990,552	0.8401	0.787	0.787	0.796	0.777	0.796	1,258,980	0.7868	1.20%
1999-10-19	0	0.830	0.820	0.830	0.800	0.860	1,981,332	1,621,776	0.8185	0.777	0.768	0.777	0.749	0.805	2,115,622	0.7666	-5.68%
1999-10-15	0	0.880	0.860	0.880	0.860	0.880	1,630,200	1,428,177	0.8761	0.824	0.805	0.824	0.805	0.824	1,740,691	0.8205	-2.22%
1999-10-14	0	0.900	0.900	0.910	0.890	0.910	1,651,664	1,490,854	0.9026	0.843	0.843	0.852	0.834	0.852	1,763,610	0.8453	0.00%
1999-10-13	0	0.900	0.900	0.910	0.900	0.920	1,335,998	1,211,878	0.9071	0.843	0.843	0.852	0.843	0.862	1,426,549	0.8495	-4.26%
1999-10-12	0	0.940	0.930	0.940	0.930	0.960	722,999	682,019	0.9433	0.880	0.871	0.880	0.871	0.899	772,002	0.8834	-2.08%
1999-10-11	0	0.960	0.960	1.000	0.940	0.960	600,199	570,232	0.9501	0.899	0.899	0.937	0.880	0.899	640,879	0.8898	2.13%
1999-10-08	0	0.940	0.940	0.950	0.940	0.960	1,041,665	988,052	0.9485	0.880	0.880	0.890	0.880	0.899	1,112,267	0.8883	-1.05%
1999-10-07	0	0.950	0.940	0.950	0.940	0.950	703,200	664,840	0.9454	0.890	0.880	0.890	0.880	0.890	750,861	0.8854	0.00%
1999-10-06	0	0.950	0.950	0.960	0.950	0.970	814,533	779,666	0.9572	0.890	0.890	0.899	0.890	0.908	869,740	0.8964	1.06%
1999-10-05	0	0.940	0.940	0.950	0.940	0.950	1,474,066	1,394,739	0.9462	0.880	0.880	0.890	0.880	0.890	1,573,975	0.8861	0.00%
1999-10-04	0	0.940	0.930	0.940	0.940	0.980	630,400	606,105	0.9615	0.880	0.871	0.880	0.880	0.918	673,127	0.9004	-2.08%
1999-09-30	0	0.960	0.960	0.980	0.960	1.000	678,666	668,429	0.9849	0.899	0.899	0.918	0.899	0.937	724,664	0.9224	-2.04%
1999-09-29	0	0.980	0.970	0.990	0.970	0.990	2,034,666	1,984,409	0.9753	0.918	0.908	0.927	0.908	0.927	2,172,571	0.9134	0.00%
1999-09-28	0	0.980	0.980	0.990	0.980	1.000	971,333	954,693	0.9829	0.918	0.918	0.927	0.918	0.937	1,037,168	0.9205	1.03%
1999-09-27	0	0.970	0.970	0.980	0.970	1.030	1,410,265	1,403,840	0.9954	0.908	0.908	0.918	0.908	0.965	1,505,850	0.9323	-2.02%
1999-09-24	0	0.990	0.980	0.990	0.980	1.000	1,671,667	1,652,627	0.9886	0.927	0.918	0.927	0.918	0.937	1,784,969	0.9259	-1.00%
1999-09-23	0	1.000	1.010	1.020	0.990	1.010	942,333	943,310	1.0010	0.937	0.946	0.955	0.927	0.946	1,006,202	0.9375	2.04%
1999-09-22	0	0.980	0.980	1.000	0.980	1.010	2,037,333	2,039,073	1.0009	0.918	0.918	0.937	0.918	0.946	2,175,419	0.9373	-2.97%
1999-09-21	0	1.010	1.010	1.020	1.010	1.060	2,058,998	2,125,578	1.0323	0.946	0.946	0.955	0.946	0.993	2,198,552	0.9668	-3.81%
1999-09-20	0	1.050	1.040	1.050	1.020	1.080	3,562,596	3,735,125	1.0484	0.983	0.974	0.983	0.955	1.011	3,804,061	0.9819	2.94%
1999-09-17	0	1.020	1.020	1.030	0.970	1.030	2,054,999	2,088,556	1.0163	0.955	0.955	0.965	0.908	0.965	2,194,282	0.9518	0.99%
1999-09-15	0	1.010	1.000	1.010	1.000	1.040	1,558,969	1,588,167	1.0187	0.946	0.937	0.946	0.937	0.974	1,664,632	0.9541	-3.81%
1999-09-14	0	1.050	1.050	1.060	1.040	1.120	5,920,664	6,381,661	1.0779	0.983	0.983	0.993	0.974	1.049	6,321,953	1.0094	-0.94%
1999-09-13	0	1.060	1.050	1.060	0.950	1.060	10,039,831	10,273,596	1.0233	0.993	0.983	0.993	0.890	0.993	10,720,308	0.9583	10.42%
1999-09-10	0	0.960	0.950	0.960	0.950	0.980	1,783,130	1,717,033	0.9629	0.899	0.890	0.899	0.890	0.918	1,903,987	0.9018	-1.03%
1999-09-09	0	0.970	0.970	0.980	0.940	0.970	1,172,668	1,124,875	0.9592	0.908	0.908	0.918	0.880	0.908	1,252,149	0.8984	2.11%
1999-09-08	0	0.950	0.940	0.950	0.940	0.950	1,118,199	1,060,559	0.9485	0.890	0.880	0.890	0.880	0.890	1,193,988	0.8882	-1.04%
1999-09-07	0	0.960	0.950	0.970	0.930	0.970	4,109,597	3,928,581	0.9560	0.899	0.890	0.908	0.871	0.908	4,388,136	0.8953	3.23%
1999-09-06	0	0.930	0.930	0.940	0.920	0.950	3,473,198	3,255,850	0.9374	0.871	0.871	0.880	0.862	0.890	3,708,604	0.8779	-1.06%
1999-09-03	0	0.940	0.930	0.940	0.920	0.940	1,009,398	935,416	0.9267	0.880	0.871	0.880	0.862	0.880	1,077,813	0.8679	0.00%
1999-09-02	0	0.940	0.940	0.950	0.930	0.950	836,666	782,546	0.9353	0.880	0.880	0.890	0.871	0.890	893,373	0.8759	0.00%
1999-09-01	0	0.940	0.940	0.950	0.940	0.960	1,425,666	1,346,806	0.9447	0.880	0.880	0.890	0.880	0.899	1,522,294	0.8847	-1.05%
1999-08-31	0	0.950	0.950	0.960	0.950	0.960	468,999	449,162	0.9577	0.890	0.890	0.899	0.890	0.899	500,787	0.8969	0.00%
1999-08-30	0	0.950	0.950	0.970	0.950	0.970	1,395,397	1,348,706	0.9665	0.890	0.890	0.908	0.890	0.908	1,489,974	0.9052	0.00%
1999-08-27	0	0.950	0.950	0.960	0.940	0.960	562,665	533,099	0.9475	0.890	0.890	0.899	0.880	0.899	600,801	0.8873	-1.04%
1999-08-26	0	0.960	0.960	0.970	0.960	0.980	1,429,130	1,380,193	0.9658	0.899	0.899	0.908	0.899	0.918	1,525,993	0.9045	1.05%
1999-08-25	0	0.950	0.950	0.960	0.950	0.970	2,060,999	1,967,316	0.9545	0.890	0.890	0.899	0.890	0.908	2,200,689	0.8940	-2.06%
1999-08-24	0	0.970	0.970	0.980	0.960	0.970	2,023,332	1,948,435	0.9630	0.908	0.908	0.918	0.899	0.908	2,160,469	0.9019	0.00%
1999-08-23	0	0.970	0.960	0.970	0.960	1.000	981,599	969,716	0.9879	0.908	0.899	0.908	0.899	0.937	1,048,130	0.9252	-2.02%
1999-08-20	0	0.990	0.980	0.990	0.960	1.010	3,300,333	3,263,960	0.9890	0.927	0.918	0.927	0.899	0.946	3,524,022	0.9262	1.02%
1999-08-19	0	0.980	0.960	0.980	0.930	0.980	2,192,466	2,084,679	0.9508	0.918	0.899	0.918	0.871	0.918	2,341,066	0.8905	5.38%
1999-08-18	0	0.930	0.930	0.940	0.920	0.940	1,029,866	955,870	0.9281	0.871	0.871	0.880	0.862	0.880	1,099,668	0.8692	2.20%
1999-08-17	0	0.910	0.910	0.920	0.910	0.920	193,333	176,176	0.9113	0.852	0.852	0.862	0.852	0.862	206,437	0.8534	-2.15%
1999-08-16	0	0.930	0.920	0.930	0.910	0.940	3,098,332	2,859,749	0.9230	0.871	0.862	0.871	0.852	0.880	3,308,330	0.8644	3.33%
1999-08-13	0	0.900	0.890	0.900	0.870	0.930	2,590,866	2,341,518	0.9038	0.843	0.834	0.843	0.815	0.871	2,766,469	0.8464	-2.17%
1999-08-12	0	0.920	0.900	0.920	0.890	0.920	2,200,933	1,978,398	0.8989	0.862	0.843	0.862	0.834	0.862	2,350,107	0.8418	5.75%
1999-08-11	0	0.870	0.860	0.880	0.860	0.900	3,924,998	3,454,642	0.8802	0.815	0.805	0.824	0.805	0.843	4,191,026	0.8243	-2.25%
1999-08-10	0	0.890	0.890	0.900	0.890	0.990	3,709,000	3,490,323	0.9410	0.834	0.834	0.843	0.834	0.927	3,960,388	0.8813	-10.10%
1999-08-09	0	0.990	0.980	0.990	0.980	1.000	1,061,000	1,051,837	0.9914	0.927	0.918	0.927	0.918	0.937	1,132,912	0.9284	-1.98%
1999-08-06	0	1.010	1.010	1.020	1.010	1.030	2,521,865	2,564,091	1.0167	0.946	0.946	0.955	0.946	0.965	2,692,791	0.9522	-1.94%
1999-08-05	0	1.030	1.030	1.040	1.020	1.040	738,666	762,169	1.0318	0.965	0.965	0.974	0.955	0.974	788,731	0.9663	-1.90%
1999-08-04	0	1.050	1.050	1.060	1.050	1.070	1,164,728	1,233,935	1.0594	0.983	0.983	0.993	0.983	1.002	1,243,671	0.9922	-2.78%
1999-08-03	0	1.080	1.070	1.080	1.060	1.090	1,866,198	1,998,791	1.0710	1.011	1.002	1.011	0.993	1.021	1,992,685	1.0031	0.00%
1999-08-02	0	1.080	1.070	1.080	1.050	1.100	3,601,664	3,848,161	1.0684	1.011	1.002	1.011	0.983	1.030	3,845,777	1.0006	0.00%
1999-07-30	0	1.080	1.060	1.070	1.030	1.080	1,831,596	1,913,429	1.0447	1.011	0.993	1.002	0.965	1.011	1,955,738	0.9784	2.86%
1999-07-29	0	1.050	1.040	1.050	1.040	1.070	708,667	741,997	1.0470	0.983	0.974	0.983	0.974	1.002	756,699	0.9806	0.96%
1999-07-28	0	1.040	1.040	1.050	1.030	1.070	2,388,998	2,511,091	1.0511	0.974	0.974	0.983	0.965	1.002	2,550,919	0.9844	-1.89%
1999-07-27	0	1.060	1.060	1.070	1.000	1.080	4,131,931	4,293,570	1.0391	0.993	0.993	1.002	0.937	1.011	4,411,984	0.9732	3.92%
1999-07-26	0	1.020	1.010	1.020	1.010	1.060	2,380,794	2,449,161	1.0287	0.955	0.946	0.955	0.946	0.993	2,542,159	0.9634	-3.77%
1999-07-23	0	1.060	1.060	1.080	1.040	1.070	1,740,099	1,833,549	1.0537	0.993	0.993	1.011	0.974	1.002	1,858,039	0.9868	-0.93%
1999-07-22	0	1.070	1.070	1.080	1.070	1.120	1,738,000	1,903,840	1.0954	1.002	1.002	1.011	1.002	1.049	1,855,798	1.0259	-0.93%
1999-07-21	0	1.080	1.070	1.080	1.050	1.080	2,186,533	2,325,533	1.0636	1.011	1.002	1.011	0.983	1.011	2,334,731	0.9961	0.93%
1999-07-20	0	1.070	1.070	1.080	1.070	1.110	2,443,000	2,660,090	1.0889	1.002	1.002	1.011	1.002	1.040	2,608,581	1.0197	0.00%
1999-07-19	0	1.070	1.060	1.080	1.060	1.110	2,336,000	2,537,060	1.0861	1.002	0.993	1.011	0.993	1.040	2,494,329	1.0171	-3.60%
1999-07-16	0	1.110	1.110	1.120	1.100	1.130	3,174,076	3,529,822	1.1121	1.040	1.040	1.049	1.030	1.058	3,389,208	1.0415	-3.48%
1999-07-15	0	1.150	1.130	1.150	1.120	1.150	3,622,000	4,093,960	1.1303	1.077	1.058	1.077	1.049	1.077	3,867,491	1.0586	3.60%
1999-07-14	0	1.110	1.110	1.120	1.100	1.160	5,222,000	5,863,500	1.1228	1.040	1.040	1.049	1.030	1.086	5,575,936	1.0516	-4.31%
1999-07-13	0	1.160	1.160	1.180	1.150	1.200	3,820,000	4,473,260	1.1710	1.086	1.086	1.105	1.077	1.124	4,078,911	1.0967	-3.33%
1999-07-12	0	1.200	1.200	1.210	1.200	1.240	3,572,000	4,337,820	1.2144	1.124	1.124	1.133	1.124	1.161	3,814,102	1.1373	0.84%
1999-07-09	0	1.190	1.190	1.200	1.180	1.220	5,470,333	6,569,940	1.2010	1.114	1.114	1.124	1.105	1.143	5,841,100	1.1248	-0.83%
1999-07-08	0	1.200	1.200	1.210	1.180	1.260	5,140,332	6,213,308	1.2087	1.124	1.124	1.133	1.105	1.180	5,488,732	1.1320	-1.64%
1999-07-07	0	1.220	1.210	1.220	1.200	1.250	3,452,000	4,242,100	1.2289	1.143	1.133	1.143	1.124	1.171	3,685,969	1.1509	-2.40%
1999-07-06	0	1.250	1.240	1.250	1.220	1.300	9,193,666	11,501,333	1.2510	1.171	1.161	1.171	1.143	1.217	9,816,792	1.1716	-0.79%
1999-07-05	0	1.260	1.250	1.260	1.240	1.320	8,709,000	11,012,760	1.2645	1.180	1.171	1.180	1.161	1.236	9,299,277	1.1843	-2.33%
1999-07-02	0	1.290	1.280	1.300	1.280	1.400	23,123,000	30,450,560	1.3169	1.208	1.199	1.217	1.199	1.311	24,690,226	1.2333	1.57%
1999-06-30	0	1.270	1.260	1.270	1.190	1.330	34,794,666	44,157,213	1.2691	1.189	1.180	1.189	1.114	1.246	37,152,971	1.1885	9.48%
1999-06-29	0	1.160	1.150	1.160	1.150	1.190	5,158,000	6,032,540	1.1696	1.086	1.077	1.086	1.077	1.114	5,507,598	1.0953	-0.85%
1999-06-28	0	1.170	1.160	1.170	1.120	1.170	5,854,000	6,700,840	1.1447	1.096	1.086	1.096	1.049	1.096	6,250,771	1.0720	5.41%
1999-06-25	0	1.110	1.100	1.110	1.090	1.150	3,884,000	4,351,800	1.1204	1.040	1.030	1.040	1.021	1.077	4,147,249	1.0493	-1.77%
1999-06-24	0	1.130	1.130	1.140	1.130	1.170	5,892,000	6,792,720	1.1529	1.058	1.058	1.068	1.058	1.096	6,291,347	1.0797	-2.59%
1999-06-23	0	1.160	1.150	1.160	1.130	1.200	9,916,000	11,570,560	1.1669	1.086	1.077	1.086	1.058	1.124	10,588,084	1.0928	-0.11%
1999-06-22	0	1.200	1.200	1.210	1.120	1.210	26,158,000	30,495,440	1.1658	1.088	1.088	1.097	1.015	1.097	28,861,962	1.0566	4.35%
1999-06-21	0	1.150	1.140	1.150	1.130	1.170	12,368,000	14,203,680	1.1484	1.042	1.033	1.042	1.024	1.060	13,646,485	1.0408	2.68%
1999-06-17	0	1.120	1.110	1.120	1.060	1.140	18,908,000	20,949,560	1.1080	1.015	1.006	1.015	0.961	1.033	20,862,527	1.0042	4.67%
1999-06-16	0	1.070	1.060	1.070	1.050	1.080	3,376,149	3,595,612	1.0650	0.970	0.961	0.970	0.952	0.979	3,725,143	0.9652	0.00%
1999-06-15	0	1.070	1.060	1.070	1.040	1.090	7,060,000	7,524,440	1.0658	0.970	0.961	0.970	0.943	0.988	7,789,795	0.9659	2.88%
1999-06-14	0	1.040	1.030	1.040	1.040	1.060	2,448,000	2,561,040	1.0462	0.943	0.934	0.943	0.943	0.961	2,701,051	0.9482	-1.89%
1999-06-11	0	1.060	1.050	1.060	1.040	1.080	4,988,000	5,280,620	1.0587	0.961	0.952	0.961	0.943	0.979	5,503,611	0.9595	0.95%
1999-06-10	0	1.050	1.030	1.050	1.040	1.060	2,978,000	3,119,600	1.0475	0.952	0.934	0.952	0.943	0.961	3,285,837	0.9494	0.96%
1999-06-09	0	1.040	1.030	1.040	1.040	1.050	1,110,000	1,155,700	1.0412	0.943	0.934	0.943	0.943	0.952	1,224,741	0.9436	-0.95%
1999-06-08	0	1.050	1.050	1.060	1.050	1.090	7,276,000	7,744,480	1.0644	0.952	0.952	0.961	0.952	0.988	8,028,123	0.9647	0.00%
1999-06-07	0	1.050	1.040	1.050	1.040	1.050	1,508,000	1,579,140	1.0472	0.952	0.943	0.952	0.943	0.952	1,663,883	0.9491	1.94%
1999-06-04	0	1.030	1.030	1.040	1.030	1.070	4,182,000	4,373,180	1.0457	0.934	0.934	0.943	0.934	0.970	4,614,295	0.9477	-0.96%
1999-06-03	0	1.040	1.040	1.050	1.030	1.070	4,666,000	4,912,320	1.0528	0.943	0.943	0.952	0.934	0.970	5,148,326	0.9542	-2.80%
1999-06-02	0	1.070	1.060	1.070	1.050	1.110	25,976,000	28,226,160	1.0866	0.970	0.961	0.970	0.952	1.006	28,661,149	0.9848	1.90%
1999-06-01	0	1.050	1.050	1.060	1.010	1.060	6,064,000	6,278,900	1.0354	0.952	0.952	0.961	0.915	0.961	6,690,838	0.9384	1.94%
1999-05-31	0	1.030	1.020	1.030	0.990	1.040	5,208,000	5,299,080	1.0175	0.934	0.924	0.934	0.897	0.943	5,746,353	0.9222	4.04%
1999-05-28	0	0.990	0.990	1.000	0.970	0.990	3,640,000	3,584,500	0.9848	0.897	0.897	0.906	0.879	0.897	4,016,268	0.8925	-1.98%
1999-05-27	0	1.010	1.000	1.020	1.000	1.050	5,750,000	5,867,440	1.0204	0.915	0.906	0.924	0.906	0.952	6,344,380	0.9248	-1.94%
1999-05-26	0	1.030	1.020	1.030	1.010	1.060	7,626,000	7,866,240	1.0315	0.934	0.924	0.934	0.915	0.961	8,414,302	0.9349	1.98%
1999-05-25	0	1.010	1.010	1.020	1.000	1.050	4,840,000	4,976,180	1.0281	0.915	0.915	0.924	0.906	0.952	5,340,313	0.9318	-1.94%
1999-05-24	0	1.030	1.030	1.040	0.980	1.050	5,186,000	5,227,860	1.0081	0.934	0.934	0.943	0.888	0.952	5,722,079	0.9136	4.04%
1999-05-21	0	0.990	0.980	1.000	0.980	1.010	4,464,000	4,450,480	0.9970	0.897	0.888	0.906	0.888	0.915	4,925,445	0.9036	-2.94%
1999-05-20	0	1.020	1.020	1.030	1.020	1.060	6,336,000	6,611,660	1.0435	0.924	0.924	0.934	0.924	0.961	6,990,955	0.9457	-2.86%
1999-05-19	0	1.050	1.050	1.060	1.020	1.090	14,060,000	14,807,460	1.0532	0.952	0.952	0.961	0.924	0.988	15,513,387	0.9545	-0.94%
1999-05-18	0	1.060	1.050	1.060	0.950	1.070	18,900,000	19,046,100	1.0077	0.961	0.952	0.961	0.861	0.970	20,853,700	0.9133	11.58%
1999-05-17	0	0.950	0.950	0.960	0.950	1.020	8,676,000	8,511,440	0.9810	0.861	0.861	0.870	0.861	0.924	9,572,841	0.8891	-7.77%
1999-05-14	0	1.030	1.020	1.030	1.010	1.100	10,978,000	11,500,880	1.0476	0.934	0.924	0.934	0.915	0.997	12,112,800	0.9495	-2.83%
1999-05-13	0	1.060	1.050	1.060	1.030	1.110	19,616,000	21,069,540	1.0741	0.961	0.952	0.961	0.934	1.006	21,643,713	0.9735	0.95%
1999-05-12	0	1.050	1.040	1.050	1.030	1.190	31,918,000	34,499,820	1.0809	0.952	0.943	0.952	0.934	1.079	35,217,375	0.9796	-7.89%
1999-05-11	0	1.140	1.130	1.140	1.120	1.350	42,238,000	50,467,780	1.1948	1.033	1.024	1.033	1.015	1.224	46,604,158	1.0829	-16.18%
1999-05-10	0	1.360	1.360	1.370	1.330	1.450	16,144,000	22,373,280	1.3859	1.233	1.233	1.242	1.205	1.314	17,812,811	1.2560	-1.45%
1999-05-07	0	1.380	1.380	1.390	1.370	1.500	38,029,000	54,512,440	1.4334	1.251	1.251	1.260	1.242	1.359	41,960,072	1.2992	-4.83%
1999-05-06	0	1.450	1.440	1.450	1.350	1.550	63,340,000	93,346,120	1.4737	1.314	1.305	1.314	1.224	1.405	69,887,479	1.3357	8.21%
1999-05-05	0	1.340	1.340	1.350	1.310	1.380	10,496,000	14,172,520	1.3503	1.214	1.214	1.224	1.187	1.251	11,580,975	1.2238	0.00%
1999-05-04	0	1.340	1.330	1.340	1.330	1.430	20,848,000	28,571,300	1.3705	1.214	1.205	1.214	1.205	1.296	23,003,065	1.2421	-1.47%
1999-05-03	0	1.360	1.360	1.370	1.250	1.400	29,610,000	40,024,760	1.3517	1.233	1.233	1.242	1.133	1.269	32,670,797	1.2251	6.25%
1999-04-30	0	1.280	1.270	1.280	1.260	1.330	17,790,000	23,054,780	1.2959	1.160	1.151	1.160	1.142	1.205	19,628,959	1.1745	3.23%
1999-04-29	0	1.240	1.240	1.250	1.190	1.330	20,206,000	25,255,860	1.2499	1.124	1.124	1.133	1.079	1.205	22,294,702	1.1328	-6.77%
1999-04-28	0	1.330	1.330	1.340	1.290	1.500	86,170,300	118,953,636	1.3804	1.205	1.205	1.214	1.169	1.359	95,077,756	1.2511	3.10%
1999-04-27	0	1.290	1.290	1.300	1.000	1.300	61,194,000	71,833,460	1.1739	1.169	1.169	1.178	0.906	1.178	67,519,646	1.0639	27.72%
1999-04-26	0	1.010	1.000	1.010	1.000	1.030	8,486,000	8,574,320	1.0104	0.915	0.906	0.915	0.906	0.934	9,363,201	0.9157	-0.98%
1999-04-23	0	1.020	1.010	1.020	1.010	1.100	10,792,000	11,351,460	1.0518	0.924	0.915	0.924	0.915	0.997	11,907,573	0.9533	-3.77%
1999-04-22	0	1.060	1.060	1.070	1.040	1.110	20,346,000	21,933,540	1.0780	0.961	0.961	0.970	0.943	1.006	22,449,174	0.9770	2.91%
1999-04-21	0	1.030	1.040	1.050	0.940	1.050	7,829,298	7,632,486	0.9749	0.934	0.943	0.952	0.852	0.952	8,638,615	0.8835	10.75%
1999-04-20	0	0.930	0.930	0.940	0.920	0.980	9,002,000	8,601,180	0.9555	0.843	0.843	0.852	0.834	0.888	9,932,540	0.8660	-2.11%
1999-04-19	0	0.950	0.950	0.960	0.940	1.010	20,332,000	19,765,740	0.9721	0.861	0.861	0.870	0.852	0.915	22,433,726	0.8811	2.15%
1999-04-16	0	0.930	0.920	0.940	0.910	0.950	13,586,000	12,640,240	0.9304	0.843	0.834	0.852	0.825	0.861	14,990,390	0.8432	3.33%
1999-04-15	0	0.900	0.890	0.910	0.870	0.900	2,974,000	2,645,340	0.8895	0.816	0.807	0.825	0.788	0.816	3,281,423	0.8062	2.27%
1999-04-14	0	0.880	0.870	0.880	0.870	0.930	8,092,000	7,284,260	0.9002	0.798	0.788	0.798	0.788	0.843	8,928,473	0.8158	-4.35%
1999-04-13	0	0.920	0.920	0.930	0.860	0.930	27,788,000	25,161,280	0.9055	0.834	0.834	0.843	0.779	0.843	30,660,456	0.8206	9.52%
1999-04-12	0	0.840	0.830	0.840	0.810	0.840	4,350,000	3,589,160	0.8251	0.761	0.752	0.761	0.734	0.761	4,799,661	0.7478	1.20%
1999-04-09	0	0.830	0.820	0.830	0.810	0.840	5,448,000	4,471,100	0.8207	0.752	0.743	0.752	0.734	0.761	6,011,162	0.7438	2.47%
1999-04-08	0	0.810	0.810	0.820	0.810	0.830	5,110,000	4,191,700	0.8203	0.734	0.734	0.743	0.734	0.752	5,638,223	0.7434	-1.22%
1999-04-07	0	0.820	0.810	0.820	0.800	0.820	3,788,000	3,077,940	0.8126	0.743	0.734	0.743	0.725	0.743	4,179,567	0.7364	5.13%
1999-04-01	0	0.780	0.780	0.790	0.770	0.790	974,000	759,800	0.7801	0.707	0.707	0.716	0.698	0.716	1,074,683	0.7070	-1.27%
1999-03-31	0	0.790	0.770	0.790	0.770	0.790	1,394,000	1,093,920	0.7847	0.716	0.698	0.716	0.698	0.716	1,538,098	0.7112	0.00%
1999-03-30	0	0.790	0.780	0.790	0.770	0.790	3,486,000	2,716,040	0.7791	0.716	0.707	0.716	0.698	0.716	3,846,349	0.7061	2.60%
1999-03-29	0	0.770	0.760	0.770	0.760	0.780	2,220,000	1,701,700	0.7665	0.698	0.689	0.698	0.689	0.707	2,449,482	0.6947	-2.53%
1999-03-26	0	0.790	0.780	0.790	0.780	0.810	2,878,000	2,278,440	0.7917	0.716	0.707	0.716	0.707	0.734	3,175,500	0.7175	-2.47%
1999-03-25	0	0.810	0.800	0.810	0.790	0.830	3,644,000	2,947,240	0.8088	0.734	0.725	0.734	0.716	0.752	4,020,682	0.7330	0.00%
1999-03-24	0	0.810	0.800	0.810	0.790	0.810	6,280,000	5,025,640	0.8003	0.734	0.725	0.734	0.716	0.734	6,929,166	0.7253	-1.22%
1999-03-23	0	0.820	0.820	0.830	0.810	0.830	4,492,000	3,680,840	0.8194	0.743	0.743	0.752	0.734	0.752	4,956,340	0.7427	-1.20%
1999-03-22	0	0.830	0.820	0.830	0.820	0.850	7,822,000	6,529,260	0.8347	0.752	0.743	0.752	0.743	0.770	8,630,563	0.7565	1.22%
1999-03-19	0	0.820	0.820	0.830	0.770	0.820	16,354,000	13,074,040	0.7994	0.743	0.743	0.752	0.698	0.743	18,044,519	0.7245	6.49%
1999-03-18	0	0.770	0.760	0.770	0.750	0.790	4,414,000	3,421,840	0.7752	0.698	0.689	0.698	0.680	0.716	4,870,277	0.7026	-2.53%
1999-03-17	0	0.790	0.780	0.790	0.770	0.790	6,520,000	5,083,800	0.7797	0.716	0.707	0.716	0.698	0.716	7,193,975	0.7067	1.28%
1999-03-16	0	0.780	0.770	0.780	0.760	0.790	6,970,000	5,370,400	0.7705	0.707	0.698	0.707	0.689	0.716	7,690,491	0.6983	1.30%
1999-03-15	0	0.770	0.760	0.770	0.750	0.770	1,530,000	1,163,160	0.7602	0.698	0.689	0.698	0.680	0.698	1,688,157	0.6890	0.00%
1999-03-12	0	0.770	0.760	0.770	0.760	0.790	1,482,000	1,143,440	0.7716	0.698	0.689	0.698	0.689	0.716	1,635,195	0.6993	-1.28%
1999-03-11	0	0.780	0.760	0.780	0.760	0.790	5,318,000	4,113,100	0.7734	0.707	0.689	0.707	0.689	0.716	5,867,724	0.7010	0.00%
1999-03-10	0	0.780	0.770	0.790	0.770	0.790	4,108,000	3,214,200	0.7824	0.707	0.698	0.716	0.698	0.716	4,532,645	0.7091	-1.27%
1999-03-09	0	0.790	0.790	0.800	0.780	0.810	10,076,000	7,999,560	0.7939	0.716	0.716	0.725	0.707	0.734	11,117,560	0.7195	2.60%
1999-03-08	0	0.770	0.760	0.770	0.750	0.790	12,668,000	9,749,080	0.7696	0.698	0.689	0.698	0.680	0.716	13,977,496	0.6975	2.67%
1999-03-05	0	0.750	0.740	0.750	0.740	0.770	8,138,000	6,110,180	0.7508	0.680	0.671	0.680	0.671	0.698	8,979,228	0.6805	0.00%
1999-03-04	0	0.750	0.740	0.750	0.740	0.750	1,702,000	1,263,780	0.7425	0.680	0.671	0.680	0.671	0.680	1,877,936	0.6730	-1.32%
1999-03-03	0	0.760	0.740	0.760	0.740	0.770	4,752,000	3,599,880	0.7576	0.689	0.671	0.689	0.671	0.698	5,243,216	0.6866	0.00%
1999-03-02	0	0.760	0.740	0.760	0.740	0.800	12,348,000	9,606,180	0.7780	0.689	0.671	0.689	0.671	0.725	13,624,417	0.7051	-2.56%
1999-03-01	0	0.780	0.770	0.780	0.720	0.780	24,272,000	18,218,820	0.7506	0.707	0.698	0.707	0.653	0.707	26,781,006	0.6803	8.33%
1999-02-26	0	0.720	0.720	0.730	0.680	0.730	17,584,000	12,382,280	0.7042	0.653	0.653	0.662	0.616	0.662	19,401,665	0.6382	4.35%
1999-02-25	0	0.690	0.660	0.690	0.670	0.700	2,152,000	1,465,700	0.6811	0.625	0.598	0.625	0.607	0.634	2,374,453	0.6173	-4.17%
1999-02-24	0	0.720	0.710	0.720	0.700	0.730	2,300,000	1,637,160	0.7118	0.653	0.643	0.653	0.634	0.662	2,537,752	0.6451	1.41%
1999-02-23	0	0.710	0.700	0.710	0.680	0.720	972,000	674,360	0.6938	0.643	0.634	0.643	0.616	0.653	1,072,476	0.6288	1.43%
1999-02-22	0	0.700	0.680	0.700	0.700	0.710	560,000	393,100	0.7020	0.634	0.616	0.634	0.634	0.643	617,887	0.6362	-5.41%
1999-02-19	0	0.740	0.710	0.740	0.710	0.740	288,000	207,580	0.7208	0.671	0.643	0.671	0.643	0.671	317,771	0.6532	1.37%
1999-02-15	0	0.730	0.720	0.730	0.710	0.730	456,000	331,360	0.7267	0.662	0.653	0.662	0.643	0.662	503,137	0.6586	0.00%
1999-02-12	0	0.730	0.720	0.730	0.690	0.730	902,000	640,940	0.7106	0.662	0.653	0.662	0.625	0.662	995,240	0.6440	4.29%
1999-02-11	0	0.700	0.670	0.690	0.670	0.700	1,044,000	707,080	0.6773	0.634	0.607	0.625	0.607	0.634	1,151,919	0.6138	1.45%
1999-02-10	0	0.690	0.680	0.690	0.670	0.710	1,480,000	1,021,820	0.6904	0.625	0.616	0.625	0.607	0.643	1,632,988	0.6257	-4.17%
1999-02-09	0	0.720	0.700	0.720	0.690	0.720	4,338,000	3,059,400	0.7053	0.653	0.634	0.653	0.625	0.653	4,786,421	0.6392	0.00%
1999-02-08	0	0.720	0.700	0.720	0.710	0.730	770,000	550,400	0.7148	0.653	0.634	0.653	0.643	0.662	849,595	0.6478	-1.37%
1999-02-05	0	0.730	0.720	0.740	0.730	0.760	978,000	722,040	0.7383	0.662	0.653	0.671	0.662	0.689	1,079,096	0.6691	-5.19%
1999-02-04	0	0.770	0.750	0.770	0.750	0.770	278,000	210,600	0.7576	0.698	0.680	0.698	0.680	0.698	306,737	0.6866	1.32%
1999-02-03	0	0.760	0.750	0.770	0.760	0.770	146,000	111,720	0.7652	0.689	0.680	0.698	0.689	0.698	161,092	0.6935	-1.30%
1999-02-02	0	0.770	0.760	0.770	0.760	0.780	406,000	310,360	0.7644	0.698	0.689	0.698	0.689	0.707	447,968	0.6928	-1.28%
1999-02-01	0	0.780	0.770	0.790	0.760	0.790	872,000	670,540	0.7690	0.707	0.698	0.716	0.689	0.716	962,139	0.6969	0.00%
1999-01-29	0	0.780	0.760	0.780	0.760	0.780	1,250,000	962,800	0.7702	0.707	0.689	0.707	0.689	0.707	1,379,213	0.6981	1.30%
1999-01-28	0	0.770	0.760	0.770	0.750	0.790	2,006,000	1,551,700	0.7735	0.698	0.689	0.698	0.680	0.716	2,213,361	0.7011	-4.94%
1999-01-27	0	0.810	0.790	0.810	0.790	0.820	6,130,000	4,931,500	0.8045	0.734	0.716	0.734	0.716	0.743	6,763,660	0.7291	3.85%
1999-01-26	0	0.780	0.770	0.790	0.770	0.810	1,102,000	868,120	0.7878	0.707	0.698	0.716	0.698	0.734	1,215,914	0.7140	-2.50%
1999-01-25	0	0.800	0.790	0.800	0.770	0.810	2,924,000	2,299,660	0.7865	0.725	0.716	0.725	0.698	0.734	3,226,255	0.7128	-2.44%
1999-01-22	0	0.820	0.810	0.820	0.810	0.850	2,732,000	2,259,140	0.8269	0.743	0.734	0.743	0.734	0.770	3,014,408	0.7494	-5.75%
1999-01-21	0	0.870	0.850	0.870	0.860	0.910	1,972,000	1,712,140	0.8682	0.788	0.770	0.788	0.779	0.825	2,175,846	0.7869	-3.33%
1999-01-20	0	0.900	0.890	0.900	0.870	0.910	10,280,000	9,165,780	0.8916	0.816	0.807	0.816	0.788	0.825	11,342,647	0.8081	3.45%
1999-01-19	0	0.870	0.860	0.870	0.850	0.890	780,000	674,700	0.8650	0.788	0.779	0.788	0.770	0.807	860,629	0.7840	-2.25%
1999-01-18	0	0.890	0.880	0.890	0.880	0.900	1,262,000	1,120,820	0.8881	0.807	0.798	0.807	0.798	0.816	1,392,453	0.8049	0.00%
1999-01-15	0	0.890	0.880	0.890	0.860	0.900	1,640,000	1,449,760	0.8840	0.807	0.798	0.807	0.779	0.816	1,809,527	0.8012	2.30%
1999-01-14	0	0.870	0.860	0.870	0.840	0.900	2,592,000	2,241,240	0.8647	0.788	0.779	0.788	0.761	0.816	2,859,936	0.7837	-4.40%
1999-01-13	0	0.910	0.900	0.910	0.900	0.990	4,062,000	3,783,560	0.9315	0.825	0.816	0.825	0.816	0.897	4,481,890	0.8442	-7.14%
1999-01-12	0	0.980	0.970	0.980	0.950	0.980	1,586,000	1,528,360	0.9637	0.888	0.879	0.888	0.861	0.888	1,749,945	0.8734	0.00%
1999-01-11	0	0.980	0.970	0.980	0.970	0.990	1,866,000	1,834,560	0.9832	0.888	0.879	0.888	0.879	0.897	2,058,889	0.8910	-1.01%
1999-01-08	0	0.990	0.980	0.990	0.980	1.010	3,248,000	3,242,320	0.9983	0.897	0.888	0.897	0.888	0.915	3,583,747	0.9047	-2.94%
1999-01-07	0	1.020	1.000	1.020	1.000	1.040	8,818,000	9,010,780	1.0219	0.924	0.906	0.924	0.906	0.943	9,729,520	0.9261	0.00%
1999-01-06	0	1.020	1.010	1.020	0.970	1.020	7,376,000	7,329,160	0.9936	0.924	0.915	0.924	0.879	0.924	8,138,460	0.9006	3.03%
1999-01-05	0	0.990	0.980	0.990	0.970	1.000	8,030,000	7,866,120	0.9796	0.897	0.888	0.897	0.879	0.906	8,860,064	0.8878	2.06%
1999-01-04	0	0.970	0.960	0.970	0.950	0.980	2,806,000	2,682,300	0.9559	0.879	0.870	0.879	0.861	0.888	3,096,057	0.8664	-2.02%
1998-12-31	0	0.990	0.980	1.000	0.970	1.000	1,962,000	1,931,020	0.9842	0.897	0.888	0.906	0.879	0.906	2,164,813	0.8920	0.00%
1998-12-30	0	0.990	0.980	0.990	0.970	1.010	6,446,000	6,400,940	0.9930	0.897	0.888	0.897	0.879	0.915	7,112,325	0.9000	1.02%
1998-12-29	0	0.980	0.970	0.980	0.970	1.000	516,000	507,080	0.9827	0.888	0.879	0.888	0.879	0.906	569,339	0.8906	1.03%
1998-12-28	0	0.970	0.970	0.980	0.970	0.980	354,000	345,720	0.9766	0.879	0.879	0.888	0.879	0.888	390,593	0.8851	-3.00%
1998-12-24	0	1.000	0.980	1.000	0.980	1.000	306,000	302,680	0.9892	0.906	0.888	0.906	0.888	0.906	337,631	0.8965	2.04%
1998-12-23	0	0.980	0.970	0.980	0.970	0.990	1,226,000	1,196,720	0.9761	0.888	0.879	0.888	0.879	0.897	1,352,732	0.8847	-2.00%
1998-12-22	0	1.000	0.990	1.000	0.990	1.010	1,480,000	1,471,200	0.9941	0.906	0.897	0.906	0.897	0.915	1,632,988	0.9009	-0.99%
1998-12-21	0	1.010	1.010	1.020	1.000	1.040	2,705,166	2,759,361	1.0200	0.915	0.915	0.924	0.906	0.943	2,984,800	0.9245	0.00%
1998-12-18	0	1.010	1.000	1.010	1.000	1.020	2,384,000	2,420,740	1.0154	0.915	0.906	0.915	0.906	0.924	2,630,435	0.9203	-0.98%
1998-12-17	0	1.020	1.010	1.020	0.980	1.040	8,172,000	8,219,020	1.0058	0.924	0.915	0.924	0.888	0.943	9,016,743	0.9115	0.99%
1998-12-16	0	1.010	1.000	1.010	0.990	1.020	1,182,000	1,181,200	0.9993	0.915	0.906	0.915	0.897	0.924	1,304,184	0.9057	0.00%
1998-12-15	0	1.010	1.000	1.010	1.000	1.030	2,010,000	2,028,840	1.0094	0.915	0.906	0.915	0.906	0.934	2,217,774	0.9148	0.00%
1998-12-14	0	1.010	0.990	1.010	0.990	1.010	3,118,000	3,116,740	0.9996	0.915	0.897	0.915	0.897	0.915	3,440,309	0.9059	0.00%
1998-12-11	0	1.010	1.010	1.020	1.000	1.030	2,814,000	2,859,960	1.0163	0.915	0.915	0.924	0.906	0.934	3,104,884	0.9211	-3.81%
1998-12-10	0	1.050	1.040	1.060	1.020	1.050	7,791,000	8,102,710	1.0400	0.952	0.943	0.961	0.924	0.952	8,596,359	0.9426	0.96%
1998-12-09	0	1.040	1.030	1.040	1.020	1.050	4,148,000	4,281,580	1.0322	0.943	0.934	0.943	0.924	0.952	4,576,780	0.9355	0.97%
1998-12-08	0	1.030	1.020	1.030	1.010	1.060	2,926,000	3,016,560	1.0310	0.934	0.924	0.934	0.915	0.961	3,228,462	0.9344	-1.90%
1998-12-07	0	1.050	1.050	1.060	1.040	1.100	13,892,000	14,833,780	1.0678	0.952	0.952	0.961	0.943	0.997	15,328,021	0.9678	2.94%
1998-12-04	0	1.020	1.020	1.030	1.010	1.080	6,360,000	6,608,200	1.0390	0.924	0.924	0.934	0.915	0.979	7,017,436	0.9417	-1.92%
1998-12-03	0	1.040	1.040	1.060	0.980	1.070	9,668,000	9,915,540	1.0256	0.943	0.943	0.961	0.888	0.970	10,667,385	0.9295	1.96%
1998-12-02	0	1.020	1.000	1.020	1.000	1.040	5,882,000	5,981,120	1.0169	0.924	0.906	0.924	0.906	0.943	6,490,025	0.9216	2.00%
1998-12-01	0	1.000	0.990	1.000	0.990	1.080	10,870,000	11,081,500	1.0195	0.906	0.897	0.906	0.897	0.979	11,993,636	0.9239	-8.26%
1998-11-30	0	1.090	1.080	1.090	1.070	1.120	8,160,000	8,916,040	1.0927	0.988	0.979	0.988	0.970	1.015	9,003,502	0.9903	-3.54%
1998-11-27	0	1.130	1.120	1.130	1.120	1.150	6,782,000	7,703,100	1.1358	1.024	1.015	1.024	1.015	1.042	7,483,058	1.0294	-2.59%
1998-11-26	0	1.160	1.150	1.160	1.120	1.210	10,212,000	11,785,360	1.1541	1.051	1.042	1.051	1.015	1.097	11,267,618	1.0459	-2.52%
1998-11-25	0	1.190	1.180	1.190	1.180	1.270	18,410,000	22,377,360	1.2155	1.079	1.069	1.079	1.069	1.151	20,313,049	1.1016	-5.56%
1998-11-24	0	1.260	1.250	1.260	1.200	1.260	43,298,000	53,012,140	1.2244	1.142	1.133	1.142	1.088	1.142	47,773,730	1.1097	6.78%
1998-11-23	0	1.180	1.170	1.180	1.130	1.180	16,260,000	18,814,440	1.1571	1.069	1.060	1.069	1.024	1.069	17,940,802	1.0487	4.42%
1998-11-20	0	1.130	1.120	1.130	1.110	1.170	10,934,000	12,417,260	1.1357	1.024	1.015	1.024	1.006	1.060	12,064,252	1.0293	0.00%
1998-11-19	0	1.130	1.120	1.130	1.110	1.160	10,876,000	12,336,740	1.1343	1.024	1.015	1.024	1.006	1.051	12,000,256	1.0280	0.00%
1998-11-18	0	1.130	1.130	1.140	1.120	1.180	31,910,000	36,858,380	1.1551	1.024	1.024	1.033	1.015	1.069	35,208,549	1.0469	0.00%
1998-11-17	0	1.130	1.110	1.130	1.040	1.140	35,612,000	39,135,780	1.0989	1.024	1.006	1.024	0.943	1.033	39,293,226	0.9960	4.63%
1998-11-16	0	1.080	1.070	1.080	1.010	1.090	26,042,000	27,635,800	1.0612	0.979	0.970	0.979	0.915	0.988	28,733,971	0.9618	5.88%
1998-11-13	0	1.020	1.010	1.020	1.000	1.040	11,820,000	12,059,980	1.0203	0.924	0.915	0.924	0.906	0.943	13,041,838	0.9247	0.99%
1998-11-12	0	1.010	1.000	1.010	1.000	1.070	30,016,000	31,072,280	1.0352	0.915	0.906	0.915	0.906	0.970	33,118,765	0.9382	-0.98%
1998-11-11	0	1.020	1.010	1.020	0.940	1.020	21,798,000	21,368,600	0.9803	0.924	0.915	0.924	0.852	0.924	24,051,267	0.8885	9.68%
1998-11-10	0	0.930	0.920	0.930	0.910	0.940	3,130,000	2,890,280	0.9234	0.843	0.834	0.843	0.825	0.852	3,453,549	0.8369	0.00%
1998-11-09	0	0.930	0.920	0.930	0.900	0.960	8,360,000	7,784,660	0.9312	0.843	0.834	0.843	0.816	0.870	9,224,176	0.8439	-1.06%
1998-11-06	0	0.940	0.930	0.940	0.900	0.970	8,238,000	7,709,860	0.9359	0.852	0.843	0.852	0.816	0.879	9,089,565	0.8482	1.08%
1998-11-05	0	0.930	0.920	0.930	0.920	1.030	10,618,000	10,368,720	0.9765	0.843	0.834	0.843	0.834	0.934	11,715,587	0.8850	-6.06%
1998-11-04	0	0.990	0.980	0.990	0.940	1.070	31,826,000	32,338,080	1.0161	0.897	0.888	0.897	0.852	0.970	35,115,865	0.9209	1.02%
1998-11-03	0	0.980	0.970	0.980	0.930	1.040	21,820,000	21,163,640	0.9699	0.888	0.879	0.888	0.843	0.943	24,075,541	0.8791	0.00%
1998-11-02	0	0.980	0.970	0.980	0.910	1.000	33,310,000	32,294,820	0.9695	0.888	0.879	0.888	0.825	0.906	36,753,267	0.8787	10.11%
1998-10-30	0	0.890	0.880	0.890	0.800	0.920	44,551,000	38,961,390	0.8745	0.807	0.798	0.807	0.725	0.834	49,156,253	0.7926	9.88%
1998-10-29	0	0.810	0.800	0.810	0.780	0.850	7,992,000	6,430,440	0.8046	0.734	0.725	0.734	0.707	0.770	8,818,136	0.7292	-2.41%
1998-10-27	0	0.830	0.820	0.830	0.780	0.840	19,796,000	16,105,400	0.8136	0.752	0.743	0.752	0.707	0.761	21,842,320	0.7373	6.41%
1998-10-26	0	0.780	0.770	0.780	0.770	0.810	4,476,000	3,546,440	0.7923	0.707	0.698	0.707	0.698	0.734	4,938,686	0.7181	-1.27%
1998-10-23	0	0.790	0.780	0.790	0.720	0.790	10,020,000	7,474,480	0.7460	0.716	0.707	0.716	0.653	0.716	11,055,771	0.6761	2.60%
1998-10-22	0	0.770	0.760	0.770	0.750	0.810	5,746,000	4,467,020	0.7774	0.698	0.689	0.698	0.680	0.734	6,339,966	0.7046	-4.94%
1998-10-21	0	0.810	0.800	0.810	0.780	0.860	15,116,000	12,202,040	0.8072	0.734	0.725	0.734	0.707	0.779	16,678,547	0.7316	-4.71%
1998-10-20	0	0.850	0.840	0.850	0.820	0.880	23,180,000	19,910,820	0.8590	0.770	0.761	0.770	0.743	0.798	25,576,125	0.7785	1.19%
1998-10-19	0	0.840	0.840	0.850	0.790	0.840	25,848,000	21,146,260	0.8181	0.761	0.761	0.770	0.716	0.761	28,519,917	0.7415	5.00%
1998-10-16	0	0.800	0.800	0.810	0.730	0.820	49,208,000	38,513,380	0.7827	0.725	0.725	0.734	0.662	0.743	54,294,649	0.7093	9.59%
1998-10-15	0	0.730	0.730	0.740	0.730	0.790	33,602,000	25,500,660	0.7589	0.662	0.662	0.671	0.662	0.716	37,075,451	0.6878	0.00%
1998-10-14	0	0.730	0.720	0.730	0.640	0.730	15,158,000	10,486,780	0.6918	0.662	0.653	0.662	0.580	0.662	16,724,888	0.6270	14.06%
1998-10-13	0	0.640	0.640	0.650	0.610	0.670	1,936,000	1,234,540	0.6377	0.580	0.580	0.589	0.553	0.607	2,136,125	0.5779	-1.54%
1998-10-12	0	0.650	0.640	0.650	0.620	0.660	5,872,000	3,803,020	0.6477	0.589	0.580	0.589	0.562	0.598	6,478,991	0.5870	6.56%
1998-10-09	0	0.610	0.610	0.620	0.590	0.620	3,028,000	1,847,160	0.6100	0.553	0.553	0.562	0.535	0.562	3,341,005	0.5529	5.17%
1998-10-08	0	0.580	0.580	0.590	0.540	0.610	1,566,000	921,260	0.5883	0.526	0.526	0.535	0.489	0.553	1,727,878	0.5332	3.57%
1998-10-07	0	0.560	0.540	0.580	0.540	0.590	664,000	374,160	0.5635	0.508	0.489	0.526	0.489	0.535	732,638	0.5107	0.00%
1998-10-05	0	0.560	0.560	0.580	0.560	0.570	190,000	107,800	0.5674	0.508	0.508	0.526	0.508	0.517	209,640	0.5142	-3.61%
1998-09-30	0	0.610	0.600	0.620	0.610	0.620	1,298,000	798,480	0.6152	0.527	0.518	0.535	0.527	0.535	1,503,660	0.5310	-1.61%
1998-09-29	0	0.620	0.610	0.620	0.590	0.620	1,537,000	933,010	0.6070	0.535	0.527	0.535	0.509	0.535	1,780,528	0.5240	5.08%
1998-09-28	0	0.590	0.590	0.600	0.580	0.600	438,000	259,600	0.5927	0.509	0.509	0.518	0.501	0.518	507,398	0.5116	-1.67%
1998-09-25	0	0.600	0.590	0.600	0.590	0.600	774,000	461,160	0.5958	0.518	0.509	0.518	0.509	0.518	896,636	0.5143	-1.64%
1998-09-24	0	0.610	0.590	0.610	0.590	0.610	2,364,000	1,426,460	0.6034	0.527	0.509	0.527	0.509	0.527	2,738,561	0.5209	3.39%
1998-09-23	0	0.590	0.580	0.590	0.580	0.600	766,000	448,580	0.5856	0.509	0.501	0.509	0.501	0.518	887,368	0.5055	1.72%
1998-09-22	0	0.580	0.580	0.590	0.560	0.610	3,260,000	1,918,940	0.5886	0.501	0.501	0.509	0.483	0.527	3,776,527	0.5081	-1.69%
1998-09-21	0	0.590	0.580	0.590	0.570	0.620	1,620,000	974,540	0.6016	0.509	0.501	0.509	0.492	0.535	1,876,679	0.5193	-7.81%
1998-09-18	0	0.640	0.640	0.650	0.630	0.660	2,000,000	1,282,960	0.6415	0.552	0.552	0.561	0.544	0.570	2,316,888	0.5537	-4.48%
1998-09-17	0	0.670	0.660	0.670	0.660	0.740	3,812,000	2,594,080	0.6805	0.578	0.570	0.578	0.570	0.639	4,415,988	0.5874	-4.29%
1998-09-16	0	0.700	0.700	0.710	0.660	0.710	7,018,000	4,726,580	0.6735	0.604	0.604	0.613	0.570	0.613	8,129,960	0.5814	7.69%
1998-09-15	0	0.650	0.650	0.660	0.650	0.710	6,514,000	4,407,640	0.6766	0.561	0.561	0.570	0.561	0.613	7,546,104	0.5841	-5.80%
1998-09-14	0	0.690	0.680	0.690	0.650	0.730	12,477,000	8,576,910	0.6874	0.596	0.587	0.596	0.561	0.630	14,453,905	0.5934	6.15%
1998-09-11	0	0.650	0.640	0.650	0.610	0.650	1,130,000	697,680	0.6174	0.561	0.552	0.561	0.527	0.561	1,309,042	0.5330	0.00%
1998-09-10	0	0.650	0.640	0.650	0.570	0.660	6,162,000	3,829,280	0.6214	0.561	0.552	0.561	0.492	0.570	7,138,332	0.5364	8.33%
1998-09-09	0	0.600	0.600	0.610	0.600	0.670	2,554,000	1,596,880	0.6252	0.518	0.518	0.527	0.518	0.578	2,958,666	0.5397	-9.09%
1998-09-08	0	0.660	0.650	0.670	0.660	0.710	2,700,000	1,862,020	0.6896	0.570	0.561	0.578	0.570	0.613	3,127,799	0.5953	0.00%
1998-09-07	0	0.660	0.660	0.680	0.620	0.680	2,654,000	1,722,540	0.6490	0.570	0.570	0.587	0.535	0.587	3,074,510	0.5603	11.86%
1998-09-04	0	0.590	0.580	0.600	0.540	0.590	642,000	371,780	0.5791	0.509	0.501	0.518	0.466	0.509	743,721	0.4999	11.32%
1998-09-03	0	0.530	0.530	0.540	0.530	0.550	456,000	242,900	0.5327	0.458	0.458	0.466	0.458	0.475	528,250	0.4598	0.00%
1998-09-02	0	0.530	0.520	0.530	0.520	0.530	664,000	350,400	0.5277	0.458	0.449	0.458	0.449	0.458	769,207	0.4555	3.92%
1998-09-01	0	0.510	0.510	0.520	0.500	0.520	1,401,000	715,360	0.5106	0.440	0.440	0.449	0.432	0.449	1,622,980	0.4408	-7.27%
1998-08-31	0	0.550	0.530	0.550	0.530	0.550	3,630,000	1,949,956	0.5372	0.475	0.458	0.475	0.458	0.475	4,205,151	0.4637	-1.79%
1998-08-28	0	0.560	0.540	0.560	0.520	0.560	2,732,000	1,457,860	0.5336	0.483	0.466	0.483	0.449	0.483	3,164,869	0.4606	-6.67%
1998-08-27	0	0.600	0.590	0.610	0.580	0.600	936,000	557,600	0.5957	0.518	0.509	0.527	0.501	0.518	1,084,304	0.5142	-3.23%
1998-08-26	0	0.620	0.620	0.630	0.620	0.640	790,000	494,900	0.6265	0.535	0.535	0.544	0.535	0.552	915,171	0.5408	-3.12%
1998-08-25	0	0.640	0.640	0.650	0.630	0.640	3,796,000	2,429,020	0.6399	0.552	0.552	0.561	0.544	0.552	4,397,453	0.5524	0.00%
1998-08-24	0	0.640	0.630	0.640	0.600	0.640	1,666,000	1,032,660	0.6198	0.552	0.544	0.552	0.518	0.552	1,929,968	0.5351	0.00%
1998-08-21	0	0.640	0.630	0.640	0.620	0.650	904,000	572,140	0.6329	0.552	0.544	0.552	0.535	0.561	1,047,233	0.5463	0.00%
1998-08-20	0	0.640	0.630	0.640	0.630	0.680	5,178,000	3,381,060	0.6530	0.552	0.544	0.552	0.544	0.587	5,998,423	0.5637	-1.54%
1998-08-19	0	0.650	0.640	0.650	0.600	0.670	3,208,000	2,036,280	0.6348	0.561	0.552	0.561	0.518	0.578	3,716,288	0.5479	1.56%
1998-08-18	0	0.640	0.640	0.650	0.600	0.640	534,000	324,640	0.6079	0.552	0.552	0.561	0.518	0.552	618,609	0.5248	1.59%
1998-08-14	0	0.630	0.620	0.640	0.620	0.660	740,000	468,340	0.6329	0.544	0.535	0.552	0.535	0.570	857,249	0.5463	0.00%
1998-08-13	0	0.630	0.630	0.640	0.600	0.650	490,000	305,900	0.6243	0.544	0.544	0.552	0.518	0.561	567,638	0.5389	-7.35%
1998-08-12	0	0.680	0.660	0.680	0.650	0.690	1,300,000	850,060	0.6539	0.587	0.570	0.587	0.561	0.596	1,505,977	0.5645	0.00%
1998-08-11	0	0.680	0.650	0.680	0.680	0.680	40,000	27,200	0.6800	0.587	0.561	0.587	0.587	0.587	46,338	0.5870	-1.45%
1998-08-10	0	0.690	0.680	0.700	0.680	0.700	530,000	365,100	0.6889	0.596	0.587	0.604	0.587	0.604	613,975	0.5946	-1.43%
1998-08-07	0	0.700	0.680	0.700	0.680	0.710	1,220,000	847,500	0.6947	0.604	0.587	0.604	0.587	0.613	1,413,302	0.5997	-4.11%
1998-08-06	0	0.730	0.720	0.730	0.710	0.730	320,000	227,900	0.7122	0.630	0.622	0.630	0.613	0.630	370,702	0.6148	-2.67%
1998-08-05	0	0.750	0.740	0.750	0.710	0.750	170,000	123,400	0.7259	0.647	0.639	0.647	0.613	0.647	196,935	0.6266	-2.60%
1998-08-04	0	0.770	0.750	0.780	0.700	0.780	1,688,000	1,210,740	0.7173	0.665	0.647	0.673	0.604	0.673	1,955,453	0.6192	5.48%
1998-08-03	0	0.730	0.720	0.730	0.690	0.730	316,000	221,880	0.7022	0.630	0.622	0.630	0.596	0.630	366,068	0.6061	-1.35%
1998-07-31	0	0.740	0.720	0.740	0.700	0.740	260,000	188,100	0.7235	0.639	0.622	0.639	0.604	0.639	301,195	0.6245	-1.33%
1998-07-30	0	0.750	0.720	0.750	0.720	0.750	196,000	143,140	0.7303	0.647	0.622	0.647	0.622	0.647	227,055	0.6304	0.00%
1998-07-29	0	0.750	0.700	0.750	0.720	0.750	1,104,000	801,620	0.7261	0.647	0.604	0.647	0.622	0.647	1,278,922	0.6268	1.35%
1998-07-28	0	0.740	0.740	0.750	0.730	0.750	1,290,000	956,600	0.7416	0.639	0.639	0.647	0.630	0.647	1,494,393	0.6401	1.37%
1998-07-27	0	0.730	0.730	0.760	0.730	0.750	614,000	459,440	0.7483	0.630	0.630	0.656	0.630	0.647	711,285	0.6459	-6.41%
1998-07-24	0	0.780	0.780	0.790	0.750	0.790	536,000	413,320	0.7711	0.673	0.673	0.682	0.647	0.682	620,926	0.6657	0.00%
1998-07-23	0	0.780	0.760	0.780	0.720	0.780	1,712,000	1,283,380	0.7496	0.673	0.656	0.673	0.622	0.673	1,983,256	0.6471	-1.27%
1998-07-22	0	0.790	0.780	0.790	0.740	0.790	1,010,000	765,480	0.7579	0.682	0.673	0.682	0.639	0.682	1,170,028	0.6542	0.00%
1998-07-21	0	0.790	0.770	0.780	0.770	0.790	820,000	632,600	0.7715	0.682	0.665	0.673	0.665	0.682	949,924	0.6659	-1.25%
1998-07-20	0	0.800	0.790	0.800	0.750	0.800	456,000	350,800	0.7693	0.691	0.682	0.691	0.647	0.691	528,250	0.6641	0.00%
1998-07-17	0	0.800	0.780	0.800	0.790	0.800	110,000	87,460	0.7951	0.691	0.673	0.691	0.682	0.691	127,429	0.6863	-1.23%
1998-07-16	0	0.810	0.800	0.810	0.800	0.810	169,000	136,240	0.8062	0.699	0.691	0.699	0.691	0.699	195,777	0.6959	-2.41%
1998-07-15	0	0.830	0.820	0.830	0.800	0.830	754,000	611,000	0.8103	0.716	0.708	0.716	0.691	0.716	873,467	0.6995	3.75%
1998-07-14	0	0.800	0.780	0.800	0.750	0.800	410,000	316,600	0.7722	0.691	0.673	0.691	0.647	0.691	474,962	0.6666	0.00%
1998-07-13	0	0.800	0.790	0.800	0.770	0.800	1,068,000	833,680	0.7806	0.691	0.682	0.691	0.665	0.691	1,237,218	0.6738	0.00%
1998-07-10	0	0.800	0.770	0.800	0.790	0.800	110,000	87,300	0.7936	0.691	0.665	0.691	0.682	0.691	127,429	0.6851	-1.23%
1998-07-09	0	0.810	0.790	0.810	0.800	0.830	474,000	381,480	0.8048	0.699	0.682	0.699	0.691	0.716	549,102	0.6947	-3.57%
1998-07-08	0	0.840	0.830	0.840	0.820	0.840	328,000	270,840	0.8257	0.725	0.716	0.725	0.708	0.725	379,970	0.7128	0.00%
1998-07-07	0	0.840	0.830	0.840	0.820	0.840	1,052,000	871,500	0.8284	0.725	0.716	0.725	0.708	0.725	1,218,683	0.7151	-1.18%
1998-07-06	0	0.850	0.830	0.850	0.830	0.850	580,000	482,000	0.8310	0.734	0.716	0.734	0.716	0.734	671,897	0.7174	-2.30%
1998-07-03	0	0.870	0.860	0.870	0.840	0.870	1,512,000	1,298,000	0.8585	0.751	0.742	0.751	0.725	0.751	1,751,567	0.7411	-3.33%
1998-07-02	0	0.900	0.890	0.900	0.870	0.920	10,688,755	9,495,927	0.8884	0.777	0.768	0.777	0.751	0.794	12,382,323	0.7669	7.14%
1998-06-30	0	0.840	0.820	0.840	0.810	0.850	1,280,000	1,059,900	0.8280	0.725	0.708	0.725	0.699	0.734	1,482,808	0.7148	3.70%
1998-06-29	0	0.810	0.810	0.820	0.810	0.840	970,000	803,900	0.8288	0.699	0.699	0.708	0.699	0.725	1,123,691	0.7154	-2.41%
1998-06-26	0	0.830	0.830	0.840	0.820	0.850	632,000	528,920	0.8369	0.716	0.716	0.725	0.708	0.734	732,137	0.7224	-4.60%
1998-06-25	0	0.870	0.860	0.870	0.840	0.870	2,144,000	1,832,580	0.8547	0.751	0.742	0.751	0.725	0.751	2,483,704	0.7378	3.57%
1998-06-24	0	0.840	0.840	0.850	0.800	0.850	814,000	664,400	0.8162	0.725	0.725	0.734	0.691	0.734	942,973	0.7046	0.00%
1998-06-23	0	0.840	0.830	0.840	0.810	0.880	1,848,000	1,559,680	0.8440	0.725	0.716	0.725	0.699	0.760	2,140,804	0.7285	-2.33%
1998-06-22	0	0.860	0.820	0.860	0.830	0.870	2,350,000	2,014,300	0.8571	0.742	0.708	0.742	0.716	0.751	2,722,343	0.7399	-3.37%
1998-06-19	0	0.890	0.880	0.890	0.830	0.890	3,826,000	3,293,440	0.8608	0.768	0.760	0.768	0.716	0.768	4,432,206	0.7431	3.49%
1998-06-18	0	0.860	0.850	0.860	0.840	0.900	14,516,000	12,530,820	0.8632	0.742	0.734	0.742	0.725	0.777	16,815,972	0.7452	6.17%
1998-06-17	0	0.810	0.800	0.810	0.750	0.810	3,598,000	2,798,220	0.7777	0.699	0.691	0.699	0.647	0.699	4,168,081	0.6713	8.00%
1998-06-16	0	0.750	0.740	0.750	0.720	0.760	4,278,000	3,150,400	0.7364	0.647	0.639	0.647	0.622	0.656	4,955,823	0.6357	1.35%
1998-06-15	0	0.740	0.730	0.740	0.700	0.770	1,552,000	1,153,460	0.7432	0.639	0.630	0.639	0.604	0.665	1,797,905	0.6416	-7.50%
1998-06-12	0	0.800	0.800	0.810	0.760	0.800	3,278,000	2,576,840	0.7861	0.691	0.691	0.699	0.656	0.691	3,797,379	0.6786	6.20%
1998-06-11	0	0.810	0.810	0.820	0.770	0.820	5,638,000	4,474,800	0.7937	0.650	0.650	0.658	0.618	0.658	7,022,911	0.6372	-3.57%
1998-06-10	0	0.840	0.820	0.840	0.760	0.840	2,010,000	1,613,140	0.8026	0.674	0.658	0.674	0.610	0.674	2,503,734	0.6443	-5.62%
1998-06-09	0	0.890	0.880	0.890	0.870	0.940	1,051,532	951,148	0.9045	0.714	0.706	0.714	0.698	0.755	1,309,829	0.7262	-8.25%
1998-06-08	0	0.970	0.960	0.970	0.940	0.970	950,000	898,260	0.9455	0.779	0.771	0.779	0.755	0.779	1,183,357	0.7591	0.00%
1998-06-05	0	0.970	0.970	0.980	0.970	0.980	968,000	941,920	0.9731	0.779	0.779	0.787	0.779	0.787	1,205,778	0.7812	-1.02%
1998-06-04	0	0.980	0.970	0.980	0.960	0.990	1,382,000	1,341,020	0.9703	0.787	0.779	0.787	0.771	0.795	1,721,473	0.7790	0.00%
1998-06-03	0	0.980	0.980	0.990	0.960	1.010	2,868,000	2,817,560	0.9824	0.787	0.787	0.795	0.771	0.811	3,572,492	0.7887	0.00%
1998-06-02	0	0.980	0.970	0.980	0.950	0.980	1,634,000	1,567,420	0.9593	0.787	0.779	0.787	0.763	0.787	2,035,374	0.7701	-2.00%
1998-06-01	0	1.000	0.990	1.000	0.980	1.040	2,266,000	2,276,420	1.0046	0.803	0.795	0.803	0.787	0.835	2,822,617	0.8065	-1.96%
1998-05-29	0	1.020	1.010	1.020	0.990	1.030	2,654,000	2,688,140	1.0129	0.819	0.811	0.819	0.795	0.827	3,305,925	0.8131	0.99%
1998-05-28	0	1.010	0.990	1.010	0.990	1.010	4,052,000	4,040,300	0.9971	0.811	0.795	0.811	0.795	0.811	5,047,328	0.8005	-1.94%
1998-05-27	0	1.030	1.020	1.030	1.000	1.060	3,891,000	3,983,170	1.0237	0.827	0.819	0.827	0.803	0.851	4,846,780	0.8218	-4.63%
1998-05-26	0	1.080	1.080	1.090	1.080	1.110	1,723,000	1,877,400	1.0896	0.867	0.867	0.875	0.867	0.891	2,146,235	0.8747	-4.42%
1998-05-25	0	1.130	1.120	1.130	1.090	1.150	5,616,000	6,310,420	1.1237	0.907	0.899	0.907	0.875	0.923	6,995,507	0.9021	0.89%
1998-05-22	0	1.120	1.110	1.120	1.080	1.140	8,050,000	8,832,920	1.0973	0.899	0.891	0.899	0.867	0.915	10,027,391	0.8809	1.82%
1998-05-21	0	1.100	1.100	1.110	1.070	1.130	8,166,000	8,977,480	1.0994	0.883	0.883	0.891	0.859	0.907	10,171,885	0.8826	0.00%
1998-05-20	0	1.100	1.100	1.110	1.050	1.110	3,351,000	3,651,130	1.0896	0.883	0.883	0.891	0.843	0.891	4,174,135	0.8747	0.92%
1998-05-19	0	1.090	1.080	1.090	1.040	1.090	1,376,000	1,461,040	1.0618	0.875	0.867	0.875	0.835	0.875	1,713,999	0.8524	1.87%
1998-05-18	0	1.070	1.060	1.080	1.070	1.100	880,000	949,260	1.0787	0.859	0.851	0.867	0.859	0.883	1,096,162	0.8660	-1.83%
1998-05-15	0	1.090	1.090	1.100	1.050	1.100	1,482,000	1,607,920	1.0850	0.875	0.875	0.883	0.843	0.883	1,846,036	0.8710	-1.80%
1998-05-14	0	1.110	1.100	1.110	1.040	1.110	3,532,000	3,824,100	1.0827	0.891	0.883	0.891	0.835	0.891	4,399,596	0.8692	4.72%
1998-05-13	0	1.060	1.060	1.070	1.040	1.090	2,140,000	2,280,460	1.0656	0.851	0.851	0.859	0.835	0.875	2,665,667	0.8555	-3.64%
1998-05-12	0	1.100	1.090	1.100	1.090	1.140	3,716,000	4,143,300	1.1150	0.883	0.875	0.883	0.875	0.915	4,628,793	0.8951	-5.17%
1998-05-11	0	1.160	1.150	1.160	1.110	1.160	6,676,000	7,603,200	1.1389	0.931	0.923	0.931	0.891	0.931	8,315,884	0.9143	0.87%
1998-05-08	0	1.150	1.140	1.150	1.080	1.150	16,440,000	18,126,400	1.1026	0.923	0.915	0.923	0.867	0.923	20,478,299	0.8852	4.55%
1998-05-07	0	1.100	1.090	1.100	1.080	1.110	3,090,000	3,397,700	1.0996	0.883	0.875	0.883	0.867	0.891	3,849,023	0.8827	-2.65%
1998-05-06	0	1.130	1.120	1.130	1.090	1.140	2,990,000	3,330,780	1.1140	0.907	0.899	0.907	0.875	0.915	3,724,460	0.8943	0.00%
1998-05-05	0	1.130	1.120	1.130	1.120	1.180	2,138,000	2,470,160	1.1554	0.907	0.899	0.907	0.899	0.947	2,663,175	0.9275	-5.83%
1998-05-04	0	1.200	1.180	1.190	1.170	1.230	1,573,000	1,858,660	1.1816	0.963	0.947	0.955	0.939	0.987	1,959,390	0.9486	-1.64%
1998-05-01	0	1.220	1.210	1.220	1.200	1.230	1,838,000	2,233,620	1.2152	0.979	0.971	0.979	0.963	0.987	2,289,484	0.9756	2.52%
1998-04-30	0	1.190	1.190	1.200	1.180	1.230	2,368,000	2,836,020	1.1976	0.955	0.955	0.963	0.947	0.987	2,949,672	0.9615	-2.46%
1998-04-29	0	1.220	1.210	1.220	1.210	1.240	2,276,000	2,779,580	1.2213	0.979	0.971	0.979	0.971	0.995	2,835,074	0.9804	-3.94%
1998-04-28	0	1.270	1.270	1.280	1.190	1.270	7,620,000	9,388,080	1.2320	1.020	1.020	1.028	0.955	1.020	9,491,766	0.9891	0.79%
1998-04-27	0	1.260	1.240	1.260	1.220	1.260	1,858,000	2,309,140	1.2428	1.012	0.995	1.012	0.979	1.012	2,314,397	0.9977	-2.33%
1998-04-24	0	1.290	1.280	1.290	1.260	1.300	1,440,000	1,847,640	1.2831	1.036	1.028	1.036	1.012	1.044	1,793,720	1.0301	0.78%
1998-04-23	0	1.280	1.280	1.290	1.260	1.300	2,484,000	3,168,600	1.2756	1.028	1.028	1.036	1.012	1.044	3,094,166	1.0241	-1.54%
1998-04-22	0	1.300	1.300	1.320	1.290	1.350	4,594,000	6,045,080	1.3159	1.044	1.044	1.060	1.036	1.084	5,722,464	1.0564	-1.52%
1998-04-21	0	1.320	1.310	1.330	1.320	1.390	7,850,000	10,613,620	1.3521	1.060	1.052	1.068	1.060	1.116	9,778,263	1.0854	-5.04%
1998-04-20	0	1.390	1.390	1.400	1.320	1.410	12,602,000	17,380,680	1.3792	1.116	1.116	1.124	1.060	1.132	15,697,538	1.1072	2.21%
1998-04-17	0	1.360	1.350	1.360	1.340	1.380	10,640,000	14,447,140	1.3578	1.092	1.084	1.092	1.076	1.108	13,253,595	1.0901	-2.16%
1998-04-16	0	1.390	1.380	1.390	1.360	1.450	25,806,000	36,010,680	1.3954	1.116	1.108	1.116	1.092	1.164	32,144,951	1.1203	-4.79%
1998-04-15	0	1.460	1.450	1.460	1.320	1.460	34,836,000	48,147,200	1.3821	1.172	1.164	1.172	1.060	1.172	43,393,068	1.1096	14.06%
1998-04-14	0	1.280	1.280	1.290	1.250	1.310	9,678,000	12,397,760	1.2810	1.028	1.028	1.036	1.004	1.052	12,055,291	1.0284	4.07%
1998-04-09	0	1.230	1.220	1.240	1.210	1.240	1,370,000	1,681,600	1.2274	0.987	0.979	0.995	0.971	0.995	1,706,525	0.9854	-0.81%
1998-04-08	0	1.240	1.230	1.240	1.220	1.250	1,880,000	2,333,700	1.2413	0.995	0.987	0.995	0.979	1.004	2,341,801	0.9965	2.48%
1998-04-07	0	1.210	1.210	1.220	1.210	1.260	3,542,000	4,369,660	1.2337	0.971	0.971	0.979	0.971	1.012	4,412,052	0.9904	1.68%
1998-04-03	0	1.190	1.190	1.200	1.170	1.220	2,840,000	3,373,620	1.1879	0.955	0.955	0.963	0.939	0.979	3,537,614	0.9536	-1.65%
1998-04-02	0	1.210	1.200	1.210	1.130	1.210	2,832,000	3,349,660	1.1828	0.971	0.963	0.971	0.907	0.971	3,527,649	0.9495	1.68%
1998-04-01	0	1.190	1.180	1.200	1.170	1.220	3,250,000	3,883,540	1.1949	0.955	0.947	0.963	0.939	0.979	4,048,326	0.9593	-0.83%
1998-03-31	0	1.200	1.180	1.210	1.150	1.230	4,360,000	5,244,780	1.2029	0.963	0.947	0.971	0.923	0.987	5,430,984	0.9657	2.56%
1998-03-30	0	1.170	1.160	1.180	1.160	1.270	9,454,000	11,408,000	1.2067	0.939	0.931	0.947	0.931	1.020	11,776,268	0.9687	-7.14%
1998-03-27	0	1.260	1.260	1.270	1.260	1.350	11,460,000	15,014,740	1.3102	1.012	1.012	1.020	1.012	1.084	14,275,019	1.0518	-5.26%
1998-03-26	0	1.330	1.320	1.330	1.240	1.360	12,170,000	15,903,040	1.3067	1.068	1.060	1.068	0.995	1.092	15,159,422	1.0491	6.40%
1998-03-25	0	1.250	1.240	1.250	1.240	1.320	5,273,000	6,693,110	1.2693	1.004	0.995	1.004	0.995	1.060	6,568,253	1.0190	-0.79%
1998-03-24	0	1.260	1.250	1.260	1.190	1.270	2,054,000	2,533,520	1.2335	1.012	1.004	1.012	0.955	1.020	2,558,542	0.9902	3.28%
1998-03-23	0	1.220	1.220	1.230	1.220	1.300	2,220,000	2,791,160	1.2573	0.979	0.979	0.987	0.979	1.044	2,765,318	1.0093	-1.61%
1998-03-20	0	1.240	1.240	1.250	1.180	1.290	7,354,000	9,228,920	1.2550	0.995	0.995	1.004	0.947	1.036	9,160,427	1.0075	3.33%
1998-03-19	0	1.200	1.200	1.210	1.150	1.210	1,910,001	2,270,201	1.1886	0.963	0.963	0.971	0.923	0.971	2,379,171	0.9542	6.19%
1998-03-18	0	1.130	1.130	1.140	1.130	1.160	1,900,624	2,179,876	1.1469	0.907	0.907	0.915	0.907	0.931	2,367,491	0.9208	-1.74%
1998-03-17	0	1.150	1.150	1.170	1.150	1.190	1,460,000	1,702,540	1.1661	0.923	0.923	0.939	0.923	0.955	1,818,632	0.9362	-0.86%
1998-03-16	0	1.160	1.140	1.160	1.140	1.190	1,520,000	1,771,120	1.1652	0.931	0.915	0.931	0.915	0.955	1,893,371	0.9354	-0.85%
1998-03-13	0	1.170	1.170	1.180	1.160	1.210	2,591,880	3,076,782	1.1871	0.939	0.939	0.947	0.931	0.971	3,228,546	0.9530	-0.85%
1998-03-12	0	1.180	1.180	1.200	1.100	1.260	2,282,060	2,776,401	1.2166	0.947	0.947	0.963	0.883	1.012	2,842,622	0.9767	-5.60%
1998-03-11	0	1.250	1.240	1.250	1.230	1.290	1,564,000	1,972,360	1.2611	1.004	0.995	1.004	0.987	1.036	1,948,179	1.0124	-1.57%
1998-03-10	0	1.270	1.250	1.270	1.220	1.280	1,474,000	1,862,980	1.2639	1.020	1.004	1.020	0.979	1.028	1,836,071	1.0147	0.79%
1998-03-09	0	1.260	1.260	1.270	1.250	1.300	754,001	952,441	1.2632	1.012	1.012	1.020	1.004	1.044	939,213	1.0141	-1.56%
1998-03-06	0	1.280	1.270	1.280	1.200	1.290	4,146,000	5,193,940	1.2528	1.028	1.020	1.028	0.963	1.036	5,164,418	1.0057	3.23%
1998-03-05	0	1.240	1.240	1.260	1.240	1.350	5,392,000	7,033,760	1.3045	0.995	0.995	1.012	0.995	1.084	6,716,484	1.0472	-10.79%
1998-03-04	0	1.390	1.390	1.400	1.380	1.450	3,456,000	4,835,660	1.3992	1.116	1.116	1.124	1.108	1.164	4,304,927	1.1233	-2.11%
1998-03-03	0	1.420	1.410	1.420	1.360	1.450	7,338,000	10,325,480	1.4071	1.140	1.132	1.140	1.092	1.164	9,140,496	1.1296	2.16%
1998-03-02	0	1.390	1.380	1.390	1.350	1.470	9,181,684	12,882,609	1.4031	1.116	1.108	1.116	1.084	1.180	11,437,060	1.1264	2.21%
1998-02-27	0	1.360	1.360	1.370	1.330	1.400	3,158,000	4,296,620	1.3606	1.092	1.092	1.100	1.068	1.124	3,933,727	1.0923	-1.45%
1998-02-26	0	1.380	1.360	1.380	1.320	1.400	6,702,000	9,090,540	1.3564	1.108	1.092	1.108	1.060	1.124	8,348,270	1.0889	5.34%
1998-02-25	0	1.310	1.310	1.320	1.300	1.340	3,528,000	4,660,000	1.3209	1.052	1.052	1.060	1.044	1.076	4,394,613	1.0604	-0.76%
1998-02-24	0	1.320	1.310	1.320	1.210	1.320	2,712,000	3,473,840	1.2809	1.060	1.052	1.060	0.971	1.060	3,378,172	1.0283	6.45%
1998-02-23	0	1.240	1.240	1.250	1.240	1.290	1,802,000	2,262,860	1.2557	0.995	0.995	1.004	0.995	1.036	2,244,641	1.0081	-0.80%
1998-02-20	0	1.250	1.240	1.260	1.190	1.280	3,438,000	4,255,600	1.2378	1.004	0.995	1.012	0.955	1.028	4,282,506	0.9937	-2.34%
1998-02-19	0	1.280	1.270	1.280	1.280	1.440	9,164,000	12,225,520	1.3341	1.028	1.020	1.028	1.028	1.156	11,415,032	1.0710	-3.76%
1998-02-18	0	1.330	1.310	1.330	1.260	1.330	5,148,000	6,622,120	1.2863	1.068	1.052	1.068	1.012	1.068	6,412,548	1.0327	7.26%
1998-02-17	0	1.240	1.240	1.260	1.240	1.310	5,076,000	6,484,740	1.2775	0.995	0.995	1.012	0.995	1.052	6,322,862	1.0256	0.00%
1998-02-16	0	1.240	1.240	1.250	1.110	1.240	3,454,000	4,027,440	1.1660	0.995	0.995	1.004	0.891	0.995	4,302,436	0.9361	-1.59%
1998-02-13	0	1.260	1.250	1.270	1.190	1.380	4,377,626	5,631,291	1.2864	1.012	1.004	1.020	0.955	1.108	5,452,940	1.0327	-9.35%
1998-02-12	0	1.390	1.380	1.390	1.330	1.490	7,620,000	10,616,900	1.3933	1.116	1.108	1.116	1.068	1.196	9,491,766	1.1185	-5.44%
1998-02-11	0	1.470	1.460	1.490	1.440	1.610	11,012,000	16,740,820	1.5202	1.180	1.172	1.196	1.156	1.293	13,716,973	1.2204	-1.34%
1998-02-10	0	1.490	1.490	1.500	1.430	1.600	17,626,000	26,567,800	1.5073	1.196	1.196	1.204	1.148	1.284	21,955,627	1.2101	3.47%
1998-02-09	0	1.440	1.430	1.440	1.240	1.450	12,988,000	17,182,520	1.3230	1.156	1.148	1.156	0.995	1.164	16,178,355	1.0621	19.01%
1998-02-06	0	1.210	1.200	1.210	1.150	1.290	10,546,000	12,845,040	1.2180	0.971	0.963	0.971	0.923	1.036	13,136,505	0.9778	8.04%
1998-02-05	0	1.120	1.120	1.130	1.090	1.200	3,796,000	4,248,740	1.1193	0.899	0.899	0.907	0.875	0.963	4,728,444	0.8985	0.90%
1998-02-04	0	1.110	1.100	1.110	1.020	1.180	4,409,500	4,944,490	1.1213	0.891	0.883	0.891	0.819	0.947	5,492,644	0.9002	5.71%
1998-02-03	0	1.050	1.020	1.050	0.940	1.120	7,948,000	8,104,760	1.0197	0.843	0.819	0.843	0.755	0.899	9,900,336	0.8186	11.70%
1998-02-02	0	0.940	0.920	0.940	0.820	0.940	5,740,000	5,102,760	0.8890	0.755	0.739	0.755	0.658	0.755	7,149,966	0.7137	18.99%
1998-01-27	0	0.790	0.790	0.800	0.770	0.800	2,144,000	1,691,060	0.7887	0.634	0.634	0.642	0.618	0.642	2,670,649	0.6332	1.28%
1998-01-26	0	0.780	0.770	0.790	0.750	0.780	1,110,000	851,580	0.7672	0.626	0.618	0.634	0.602	0.626	1,382,659	0.6159	0.00%
1998-01-23	0	0.780	0.770	0.790	0.690	0.780	5,985,000	4,292,040	0.7171	0.626	0.618	0.634	0.554	0.626	7,455,147	0.5757	6.85%
1998-01-22	0	0.730	0.710	0.750	0.710	0.790	3,130,000	2,350,760	0.7510	0.586	0.570	0.602	0.570	0.634	3,898,849	0.6029	-9.88%
1998-01-21	0	0.810	0.800	0.810	0.760	0.830	7,008,000	5,604,900	0.7998	0.650	0.642	0.650	0.610	0.666	8,729,436	0.6421	-3.57%
1998-01-20	0	0.840	0.800	0.840	0.800	0.860	5,807,000	4,796,840	0.8260	0.674	0.642	0.674	0.642	0.690	7,233,424	0.6631	-4.55%
1998-01-19	0	0.880	0.880	0.890	0.810	0.890	5,886,000	5,088,600	0.8645	0.706	0.706	0.714	0.650	0.714	7,331,829	0.6940	3.53%
1998-01-16	0	0.850	0.840	0.850	0.810	0.850	2,648,000	2,204,180	0.8324	0.682	0.674	0.682	0.650	0.682	3,298,451	0.6682	1.19%
1998-01-15	0	0.840	0.840	0.850	0.780	0.900	11,954,000	9,697,780	0.8113	0.674	0.674	0.682	0.626	0.723	14,890,364	0.6513	-7.69%
1998-01-14	0	0.910	0.880	0.900	0.890	0.990	11,824,000	10,991,040	0.9296	0.731	0.706	0.723	0.714	0.795	14,728,431	0.7462	0.00%
1998-01-13	0	0.910	0.910	0.920	0.820	0.950	7,638,200	6,741,062	0.8825	0.731	0.731	0.739	0.658	0.763	9,514,437	0.7085	7.06%
1998-01-12	0	0.850	0.830	0.860	0.780	1.030	19,879,800	17,020,894	0.8562	0.682	0.666	0.690	0.626	0.827	24,763,047	0.6874	-29.17%
1998-01-09	0	1.200	1.200	1.210	1.160	1.250	4,810,000	5,837,360	1.2136	0.963	0.963	0.971	0.931	1.004	5,991,522	0.9743	-6.98%
1998-01-08	0	1.290	1.270	1.290	1.200	1.410	4,838,000	6,228,960	1.2875	1.036	1.020	1.036	0.963	1.132	6,026,400	1.0336	-9.79%
1998-01-07	0	1.430	1.420	1.430	1.430	1.580	2,318,000	3,434,600	1.4817	1.148	1.140	1.148	1.148	1.268	2,887,390	1.1895	-12.27%
1998-01-06	0	1.630	1.650	1.660	1.590	1.710	3,400,000	5,576,020	1.6400	1.309	1.325	1.333	1.276	1.373	4,235,171	1.3166	-4.68%
1998-01-05	0	1.710	1.700	1.710	1.690	1.800	2,074,000	3,592,680	1.7322	1.373	1.365	1.373	1.357	1.445	2,583,455	1.3906	-6.04%
1998-01-02	0	1.820	1.780	1.820	1.760	1.830	1,630,000	2,909,720	1.7851	1.461	1.429	1.461	1.413	1.469	2,030,391	1.4331	-0.55%
1997-12-31	0	1.830	1.820	1.830	1.810	1.980	5,809,919	10,891,913	1.8747	1.469	1.461	1.469	1.453	1.590	7,237,060	1.5050	-2.66%
1997-12-30	0	1.880	1.870	1.880	1.780	1.880	13,290,000	24,668,400	1.8562	1.509	1.501	1.509	1.429	1.509	16,554,538	1.4901	7.43%
1997-12-29	0	1.750	1.740	1.750	1.700	1.800	7,956,000	13,744,940	1.7276	1.405	1.397	1.405	1.365	1.445	9,910,301	1.3869	2.34%
1997-12-24	0	1.710	1.700	1.710	1.700	1.730	404,000	689,400	1.7064	1.373	1.365	1.373	1.365	1.389	503,238	1.3699	-1.72%
1997-12-23	0	1.740	1.730	1.740	1.690	1.780	4,608,000	7,903,184	1.7151	1.397	1.389	1.397	1.357	1.429	5,739,903	1.3769	0.00%
1997-12-22	0	1.740	1.730	1.740	1.710	1.830	3,932,000	6,918,760	1.7596	1.397	1.389	1.397	1.373	1.469	4,897,851	1.4126	-5.43%
1997-12-19	0	1.840	1.840	1.850	1.820	1.870	2,736,000	5,027,640	1.8376	1.477	1.477	1.485	1.461	1.501	3,408,067	1.4752	-2.65%
1997-12-18	0	1.890	1.880	1.900	1.870	1.920	1,357,000	2,561,540	1.8876	1.517	1.509	1.525	1.501	1.541	1,690,332	1.5154	-1.56%
1997-12-17	0	1.920	1.920	1.940	1.870	1.940	5,246,000	9,987,420	1.9038	1.541	1.541	1.557	1.501	1.557	6,534,620	1.5284	3.78%
1997-12-16	0	1.850	1.850	1.860	1.810	1.910	5,354,000	9,915,460	1.8520	1.485	1.485	1.493	1.453	1.533	6,669,149	1.4868	-2.12%
1997-12-15	0	1.890	1.890	1.900	1.890	1.950	2,740,149	5,235,723	1.9107	1.517	1.517	1.525	1.517	1.565	3,413,235	1.5339	-3.08%
1997-12-12	0	1.950	1.940	1.950	1.840	1.960	7,392,000	14,147,800	1.9139	1.565	1.557	1.565	1.477	1.573	9,207,761	1.5365	2.09%
1997-12-11	0	1.910	1.910	1.940	1.880	1.970	15,080,000	30,443,640	2.0188	1.533	1.533	1.557	1.509	1.582	18,784,231	1.6207	-5.68%
1997-12-10	0	2.025	2.000	2.025	2.000	2.325	15,462,000	32,914,100	2.1287	1.626	1.606	1.626	1.606	1.867	19,260,065	1.7089	-8.99%
1997-12-09	0	2.225	2.200	2.225	2.125	2.250	30,930,000	67,830,500	2.1930	1.786	1.766	1.786	1.706	1.806	38,527,603	1.7606	3.49%
1997-12-08	0	2.150	2.150	2.175	2.100	2.200	19,524,470	41,820,426	2.1419	1.726	1.726	1.746	1.686	1.766	24,320,434	1.7196	2.38%
1997-12-05	0	2.100	2.100	2.125	2.075	2.150	13,744,000	28,992,600	2.1095	1.686	1.686	1.706	1.666	1.726	17,120,057	1.6935	-1.18%
1997-12-04	0	2.125	2.100	2.125	2.075	2.175	15,798,000	33,460,350	2.1180	1.706	1.686	1.706	1.666	1.746	19,678,599	1.7003	1.19%
1997-12-03	0	2.100	2.075	2.100	2.050	2.125	14,200,000	29,598,000	2.0844	1.686	1.666	1.686	1.646	1.706	17,688,069	1.6733	0.00%
1997-12-02	0	2.100	2.075	2.100	2.050	2.175	40,428,000	85,779,400	2.1218	1.686	1.666	1.686	1.646	1.746	50,358,679	1.7034	0.00%
1997-12-01	0	2.100	2.075	2.100	1.950	2.125	43,134,000	89,161,650	2.0671	1.686	1.666	1.686	1.565	1.706	53,729,377	1.6595	6.60%
1997-11-28	0	1.970	1.970	1.980	1.930	1.990	16,919,906	33,278,041	1.9668	1.582	1.582	1.590	1.549	1.598	21,076,089	1.5789	-1.50%
1997-11-27	0	2.000	2.000	2.025	1.860	2.025	58,394,000	113,975,760	1.9518	1.606	1.606	1.626	1.493	1.626	72,737,823	1.5669	7.53%
1997-11-26	0	1.860	1.860	1.870	1.820	2.025	49,780,000	95,981,390	1.9281	1.493	1.493	1.501	1.461	1.626	62,007,891	1.5479	-2.11%
1997-11-25	0	1.900	1.900	1.920	1.870	2.250	100,331,000	211,058,970	2.1036	1.525	1.525	1.541	1.501	1.806	124,976,170	1.6888	-11.63%
1997-11-24	0	2.150	2.150	2.175	1.790	2.150	107,236,000	215,348,330	2.0082	1.726	1.726	1.746	1.437	1.726	133,577,305	1.6122	26.47%
1997-11-21	0	1.700	1.700	1.710	1.680	1.770	10,616,000	18,202,500	1.7146	1.365	1.365	1.373	1.349	1.421	13,223,700	1.3765	-0.58%
1997-11-20	0	1.710	1.700	1.720	1.680	1.790	6,942,000	12,013,640	1.7306	1.373	1.365	1.381	1.349	1.437	8,647,223	1.3893	-2.29%
1997-11-19	0	1.750	1.740	1.750	1.630	1.750	6,854,000	11,640,980	1.6984	1.405	1.397	1.405	1.309	1.405	8,537,607	1.3635	0.57%
1997-11-18	0	1.740	1.730	1.750	1.720	1.860	20,540,000	37,005,220	1.8016	1.397	1.389	1.405	1.381	1.493	25,585,418	1.4463	-2.79%
1997-11-17	0	1.790	1.800	1.810	1.600	1.800	11,713,345	19,841,292	1.6939	1.437	1.445	1.453	1.284	1.445	14,590,595	1.3599	13.29%
1997-11-14	0	1.580	1.570	1.580	1.550	1.640	7,680,000	12,247,040	1.5947	1.268	1.260	1.268	1.244	1.317	9,566,505	1.2802	2.60%
1997-11-13	0	1.540	1.530	1.540	1.450	1.560	7,130,000	10,738,880	1.5062	1.236	1.228	1.236	1.164	1.252	8,881,403	1.2091	1.32%
1997-11-12	0	1.520	1.510	1.520	1.460	1.640	5,396,000	8,329,720	1.5437	1.220	1.212	1.220	1.172	1.317	6,721,466	1.2393	-7.32%
1997-11-11	0	1.640	1.640	1.660	1.620	1.750	5,711,000	9,693,540	1.6973	1.317	1.317	1.333	1.301	1.405	7,113,842	1.3626	-4.09%
1997-11-10	0	1.710	1.680	1.710	1.660	1.790	8,280,000	14,245,400	1.7205	1.373	1.349	1.373	1.333	1.437	10,313,888	1.3812	-5.00%
1997-11-07	0	1.800	1.790	1.800	1.700	1.870	6,742,000	11,918,940	1.7679	1.445	1.437	1.445	1.365	1.501	8,398,096	1.4192	-4.76%
1997-11-06	0	1.890	1.890	1.900	1.840	2.050	11,664,000	22,582,340	1.9361	1.517	1.517	1.525	1.477	1.646	14,529,129	1.5543	-5.50%
1997-11-05	0	2.000	2.000	2.025	1.950	2.100	16,128,000	32,412,030	2.0097	1.606	1.606	1.626	1.565	1.686	20,089,660	1.6134	1.52%
1997-11-04	0	1.970	1.960	1.970	1.970	2.500	35,392,438	77,214,917	2.1817	1.582	1.573	1.582	1.582	2.007	44,086,188	1.7515	-5.06%
1997-11-03	0	2.075	2.075	2.100	1.800	2.075	26,268,000	50,678,760	1.9293	1.666	1.666	1.686	1.445	1.666	32,720,436	1.5488	22.06%
1997-10-31	0	1.700	1.690	1.710	1.510	1.740	14,350,000	23,446,560	1.6339	1.365	1.357	1.373	1.212	1.397	17,874,914	1.3117	8.28%
1997-10-30	0	1.570	1.570	1.580	1.480	1.650	10,596,000	16,394,840	1.5473	1.260	1.260	1.268	1.188	1.325	13,198,787	1.2421	2.61%
1997-10-29	0	1.530	1.520	1.540	1.480	1.590	11,582,353	17,693,730	1.5276	1.228	1.220	1.236	1.188	1.276	14,427,426	1.2264	16.79%
1997-10-28	0	1.310	1.310	1.320	1.300	1.450	11,238,000	15,376,360	1.3682	1.052	1.052	1.060	1.044	1.164	13,998,487	1.0984	-16.03%
1997-10-27	0	1.560	1.560	1.580	1.550	1.740	24,303,201	40,002,949	1.6460	1.252	1.252	1.268	1.244	1.397	30,273,006	1.3214	-2.50%
1997-10-24	0	1.600	1.590	1.600	1.330	1.650	29,726,022	45,881,665	1.5435	1.284	1.276	1.284	1.068	1.325	37,027,882	1.2391	8.84%
1997-10-23	0	1.470	1.430	1.470	1.120	1.800	33,796,000	44,176,060	1.3071	1.180	1.148	1.180	0.899	1.445	42,097,603	1.0494	-24.62%
1997-10-22	0	1.950	1.930	1.940	1.910	2.300	12,698,000	25,976,770	2.0457	1.565	1.549	1.557	1.533	1.846	15,817,119	1.6423	-17.89%
1997-10-21	0	2.375	2.375	2.400	2.175	2.825	12,382,000	29,833,450	2.4094	1.907	1.907	1.927	1.746	2.268	15,423,498	1.9343	-16.67%
1997-10-20	0	2.850	2.825	2.875	2.825	3.000	15,900,000	46,110,200	2.9000	2.288	2.268	2.308	2.268	2.408	19,805,654	2.3281	-5.79%
1997-10-17	0	3.025	3.025	3.050	2.850	3.100	3,502,000	10,315,350	2.9456	2.428	2.428	2.449	2.288	2.489	4,362,227	2.3647	0.00%
1997-10-16	0	3.025	3.000	3.025	2.925	3.200	4,246,000	12,781,050	3.0101	2.428	2.408	2.428	2.348	2.569	5,288,982	2.4165	0.00%
1997-10-15	0	3.025	3.025	3.075	2.700	3.500	12,035,626	36,172,435	3.0054	2.428	2.428	2.469	2.168	2.810	14,992,041	2.4128	-13.57%
1997-10-14	0	3.500	3.500	3.575	3.450	3.800	3,974,000	14,493,350	3.6470	2.810	2.810	2.870	2.770	3.051	4,950,168	2.9279	-6.04%
1997-10-13	0	3.725	3.700	3.725	3.725	3.950	6,853,000	26,023,350	3.7974	2.990	2.970	2.990	2.990	3.171	8,536,362	3.0485	-6.29%
1997-10-09	0	3.975	3.975	4.000	3.900	4.225	5,806,000	23,430,850	4.0356	3.191	3.191	3.211	3.131	3.392	7,232,178	3.2398	-6.62%
1997-10-08	0	4.275	4.275	4.300	4.250	4.350	18,939,000	81,023,650	4.2781	3.417	3.417	3.437	3.397	3.477	23,692,571	3.4198	1.18%
1997-10-07	0	4.225	4.225	4.250	4.150	4.275	18,976,000	79,056,350	4.1661	3.377	3.377	3.397	3.317	3.417	23,738,858	3.3303	1.81%
1997-10-06	0	4.150	4.125	4.175	4.125	4.350	6,152,000	26,137,450	4.2486	3.317	3.297	3.337	3.297	3.477	7,696,114	3.3962	-3.49%
1997-10-03	0	4.300	4.275	4.325	4.250	4.425	4,070,000	17,591,400	4.3222	3.437	3.417	3.457	3.397	3.537	5,091,545	3.4550	-2.82%
1997-09-30	0	4.425	4.400	4.425	4.400	4.550	10,402,000	46,618,850	4.4817	3.537	3.517	3.537	3.517	3.637	13,012,837	3.5825	-1.12%
1997-09-29	0	4.475	4.450	4.475	4.300	4.475	24,437,813	106,333,165	4.3512	3.577	3.557	3.577	3.437	3.577	30,571,552	3.4782	4.68%
1997-09-26	0	4.275	4.275	4.300	4.175	4.350	25,978,000	109,063,900	4.1983	3.417	3.417	3.437	3.337	3.477	32,498,316	3.3560	0.59%
1997-09-25	0	4.250	4.250	4.275	4.175	4.275	15,664,000	65,500,050	4.1816	3.397	3.397	3.417	3.337	3.417	19,595,566	3.3426	1.19%
1997-09-24	0	4.200	4.175	4.200	4.150	4.225	7,622,000	31,772,250	4.1685	3.357	3.337	3.357	3.317	3.377	9,535,075	3.3321	0.60%
1997-09-23	0	4.175	4.150	4.175	4.100	4.300	5,826,000	24,089,100	4.1348	3.337	3.317	3.337	3.277	3.437	7,288,290	3.3052	-1.76%
1997-09-22	0	4.250	4.225	4.250	4.200	4.450	8,418,187	36,010,623	4.2777	3.397	3.377	3.397	3.357	3.557	10,531,099	3.4195	-5.03%
1997-09-19	0	4.475	4.475	4.500	4.375	4.650	11,680,000	52,488,600	4.4939	3.577	3.577	3.597	3.497	3.717	14,611,607	3.5923	-2.72%
1997-09-18	0	4.600	4.600	4.625	4.500	4.725	6,308,000	28,813,350	4.5677	3.677	3.677	3.697	3.597	3.777	7,891,269	3.6513	-1.60%
1997-09-16	0	4.675	4.650	4.675	4.650	4.800	7,974,005	37,362,174	4.6855	3.737	3.717	3.737	3.717	3.837	9,975,431	3.7454	-1.06%
1997-09-15	0	4.725	4.725	4.750	4.425	4.775	32,132,000	146,996,450	4.5748	3.777	3.777	3.797	3.537	3.817	40,196,932	3.6569	7.39%
1997-09-12	0	4.400	4.375	4.425	4.375	4.550	10,230,000	45,458,200	4.4436	3.517	3.497	3.537	3.497	3.637	12,797,666	3.5521	-0.56%
1997-09-11	0	4.425	4.425	4.450	4.375	4.500	6,306,000	27,922,300	4.4279	3.537	3.537	3.557	3.497	3.597	7,888,767	3.5395	-2.75%
1997-09-10	0	4.550	4.525	4.550	4.400	4.650	7,666,870	34,510,422	4.5012	3.637	3.617	3.637	3.517	3.717	9,591,207	3.5981	-1.62%
1997-09-09	0	4.625	4.600	4.625	4.550	4.700	10,680,000	49,129,600	4.6001	3.697	3.677	3.697	3.637	3.757	13,360,613	3.6772	0.00%
1997-09-08	0	4.625	4.650	4.675	4.400	4.700	40,878,000	183,457,450	4.4879	3.697	3.717	3.737	3.517	3.757	51,138,123	3.5875	3.93%
1997-09-05	0	4.450	4.450	4.475	4.325	4.600	40,042,000	175,650,100	4.3866	3.557	3.557	3.577	3.457	3.677	50,092,293	3.5065	3.49%
1997-09-04	1	4.300	-	-	-	-	0	0	-	3.437	-	-	-	-	0	-	0.00%
1997-09-03	1	4.300	-	-	-	-	0	0	-	3.437	-	-	-	-	0	-	0.00%
1997-09-02	0	4.300	4.375	4.400	4.100	4.650	39,944,000	169,927,100	4.2541	3.437	3.497	3.517	3.277	3.717	49,969,695	3.4006	-6.52%
1997-09-01	0	4.600	4.600	4.625	4.575	4.875	10,920,000	51,863,600	4.7494	3.677	3.677	3.697	3.657	3.897	13,660,852	3.7965	-2.13%
1997-08-29	0	4.700	4.675	4.725	4.600	4.750	12,852,000	60,154,000	4.6805	3.757	3.737	3.777	3.677	3.797	16,077,772	3.7414	-0.53%
1997-08-28	0	4.725	4.725	4.750	4.675	4.900	10,683,818	50,901,313	4.7643	3.777	3.777	3.797	3.737	3.917	13,365,390	3.8084	-1.56%
1997-08-27	0	4.800	4.800	4.825	4.775	4.875	4,758,000	22,968,150	4.8273	3.837	3.837	3.857	3.817	3.897	5,952,228	3.8587	-0.52%
1997-08-26	0	4.825	4.800	4.825	4.800	4.950	4,610,000	22,455,600	4.8711	3.857	3.837	3.857	3.837	3.957	5,767,081	3.8938	-1.53%
1997-08-25	0	4.900	4.875	4.900	4.875	4.950	6,060,000	29,680,950	4.8978	3.917	3.897	3.917	3.897	3.957	7,581,022	3.9152	0.00%
1997-08-22	0	4.900	4.875	4.900	4.825	5.000	8,492,000	41,512,450	4.8884	3.917	3.897	3.917	3.857	3.997	10,623,439	3.9076	-2.00%
1997-08-21	0	5.000	4.900	5.000	5.000	5.300	10,378,000	52,930,900	5.1003	3.997	3.917	3.997	3.997	4.237	12,982,813	4.0770	-2.91%
1997-08-20	0	5.150	5.150	5.200	4.850	5.200	19,018,000	95,842,400	5.0396	4.117	4.117	4.157	3.877	4.157	23,791,400	4.0284	9.57%
1997-08-19	0	4.700	4.675	4.700	4.650	4.950	16,142,000	76,362,000	4.7306	3.757	3.737	3.757	3.717	3.957	20,193,541	3.7815	-5.05%
1997-08-15	0	4.950	4.975	5.000	4.900	5.250	10,410,000	52,669,400	5.0595	3.957	3.977	3.997	3.917	4.197	13,022,845	4.0444	-4.81%
1997-08-14	0	5.200	5.150	5.200	5.150	5.300	7,076,000	36,903,700	5.2153	4.157	4.117	4.157	4.117	4.237	8,852,032	4.1690	-0.95%
1997-08-13	0	5.250	5.200	5.250	5.000	5.400	14,872,692	77,438,391	5.2068	4.197	4.157	4.197	3.997	4.317	18,605,645	4.1621	3.96%
1997-08-12	0	5.050	5.000	5.050	5.000	5.300	7,876,000	40,346,800	5.1228	4.037	3.997	4.037	3.997	4.237	9,852,827	4.0949	-1.94%
1997-08-11	0	5.150	5.100	5.150	4.950	5.200	12,262,000	62,081,750	5.0629	4.117	4.077	4.117	3.957	4.157	15,339,686	4.0471	1.98%
1997-08-08	0	5.050	5.000	5.100	4.975	5.150	8,512,000	42,955,850	5.0465	4.037	3.997	4.077	3.977	4.117	10,648,459	4.0340	-0.98%
1997-08-07	0	5.100	5.100	5.150	5.100	5.300	13,446,000	69,902,200	5.1987	4.077	4.077	4.117	4.077	4.237	16,820,862	4.1557	0.99%
1997-08-06	0	5.050	5.050	5.100	5.000	5.150	18,092,000	91,818,000	5.0751	4.037	4.037	4.077	3.997	4.117	22,632,979	4.0568	1.00%
1997-08-05	0	5.000	5.000	5.050	4.900	5.100	31,174,000	155,634,800	4.9925	3.997	3.997	4.037	3.917	4.077	38,998,480	3.9908	3.63%
1997-08-04	0	4.825	4.825	4.850	4.800	5.050	13,116,000	64,219,950	4.8963	3.857	3.857	3.877	3.837	4.037	16,408,034	3.9139	0.52%
1997-08-01	0	4.800	4.800	4.825	4.775	4.875	5,664,000	27,299,100	4.8198	3.837	3.837	3.857	3.817	3.897	7,085,629	3.8527	-1.54%
1997-07-31	0	4.875	4.850	4.875	4.800	4.925	9,034,000	43,979,850	4.8683	3.897	3.877	3.897	3.837	3.937	11,301,478	3.8915	1.04%
1997-07-30	0	4.825	4.800	4.825	4.800	5.000	16,194,000	79,462,350	4.9069	3.857	3.837	3.857	3.837	3.997	20,258,593	3.9224	-2.03%
1997-07-29	0	4.925	4.900	4.925	4.900	5.250	18,652,000	93,565,950	5.0164	3.937	3.917	3.937	3.917	4.197	23,333,536	4.0099	-3.43%
1997-07-28	0	5.100	5.100	5.150	4.775	5.250	43,788,000	223,133,200	5.0958	4.077	4.077	4.117	3.817	4.197	54,778,515	4.0734	7.37%
1997-07-25	0	4.750	4.750	4.775	4.450	4.750	51,919,000	237,351,950	4.5716	3.797	3.797	3.817	3.557	3.797	64,950,346	3.6544	6.15%
1997-07-24	0	4.475	4.450	4.475	4.425	4.525	3,319,000	14,831,600	4.4687	3.577	3.557	3.577	3.537	3.617	4,152,048	3.5721	0.56%
1997-07-23	0	4.450	4.425	4.450	4.375	4.500	9,602,000	42,622,000	4.4389	3.557	3.537	3.557	3.497	3.597	12,012,042	3.5483	1.71%
1997-07-22	0	4.375	4.350	4.375	4.325	4.400	5,132,000	22,351,550	4.3553	3.497	3.477	3.497	3.457	3.517	6,420,100	3.4815	1.16%
1997-07-21	0	4.325	4.300	4.325	4.275	4.400	3,252,000	14,110,050	4.3389	3.457	3.437	3.457	3.417	3.517	4,068,232	3.4683	-1.70%
1997-07-18	0	4.400	4.400	4.425	4.375	4.450	2,469,000	10,867,550	4.4016	3.517	3.517	3.537	3.497	3.557	3,088,704	3.5185	-1.12%
1997-07-17	0	4.450	4.425	4.450	4.400	4.475	8,404,000	37,249,550	4.4324	3.557	3.537	3.557	3.517	3.577	10,513,352	3.5431	0.00%
1997-07-16	0	4.450	4.450	4.475	4.425	4.525	11,126,000	49,612,900	4.4592	3.557	3.557	3.577	3.537	3.617	13,918,557	3.5645	-1.66%
1997-07-15	0	4.525	4.500	4.525	4.375	4.525	27,978,000	123,121,900	4.4007	3.617	3.597	3.617	3.497	3.617	35,000,304	3.5177	2.26%
1997-07-14	0	4.425	4.400	4.425	4.375	4.450	10,546,034	46,498,346	4.4091	3.537	3.517	3.537	3.497	3.557	13,193,023	3.5245	1.14%
1997-07-11	0	4.375	4.325	4.400	4.250	4.400	15,219,000	65,267,350	4.2885	3.497	3.457	3.517	3.397	3.517	19,038,874	3.4281	1.74%
1997-07-10	0	4.300	4.250	4.275	4.200	4.325	11,676,000	49,911,150	4.2747	3.437	3.397	3.417	3.357	3.457	14,606,603	3.4170	-1.71%
1997-07-09	0	4.375	4.300	4.375	4.275	4.475	6,522,000	28,671,900	4.3962	3.497	3.437	3.497	3.417	3.577	8,158,981	3.5142	-1.13%
1997-07-08	0	4.425	4.400	4.450	4.400	4.575	29,344,626	131,102,592	4.4677	3.537	3.517	3.557	3.517	3.657	36,709,944	3.5713	-1.67%
1997-07-07	0	4.500	4.500	4.525	4.350	4.500	28,558,000	124,579,100	4.3623	3.597	3.597	3.617	3.477	3.597	35,725,880	3.4871	2.27%
1997-07-04	0	4.400	4.375	4.400	4.225	4.400	8,180,000	34,796,300	4.2538	3.517	3.497	3.517	3.377	3.517	10,233,129	3.4004	1.15%
1997-07-03	0	4.350	4.325	4.350	4.325	4.450	9,624,000	41,912,400	4.3550	3.477	3.457	3.477	3.457	3.557	12,039,564	3.4812	0.58%
1997-06-27	0	4.325	4.300	4.325	4.300	4.450	5,169,563	22,491,915	4.3508	3.457	3.437	3.457	3.437	3.557	6,467,091	3.4779	-1.14%
1997-06-26	0	4.375	4.375	4.400	4.350	4.525	7,919,000	34,913,450	4.4088	3.497	3.497	3.517	3.477	3.617	9,906,620	3.5243	-3.31%
1997-06-25	0	4.525	4.500	4.525	4.500	4.625	16,343,000	74,213,300	4.5410	3.617	3.597	3.617	3.597	3.697	20,444,991	3.6299	0.56%
1997-06-24	0	4.500	4.475	4.500	4.325	4.500	7,998,000	35,111,350	4.3900	3.597	3.577	3.597	3.457	3.597	10,005,448	3.5092	1.12%
1997-06-23	0	4.450	4.425	4.450	4.375	4.525	15,416,000	67,895,700	4.4042	3.557	3.537	3.557	3.497	3.617	19,285,320	3.5206	0.00%
1997-06-20	0	4.450	4.450	4.475	4.425	4.550	15,972,000	70,992,000	4.4448	3.557	3.557	3.577	3.537	3.637	19,980,873	3.5530	-1.66%
1997-06-19	0	4.525	4.525	4.550	4.375	4.550	21,871,000	97,502,600	4.4581	3.617	3.617	3.637	3.497	3.637	27,360,485	3.5636	2.68%
1997-06-18	0	4.425	4.400	4.425	4.325	4.425	15,456,000	67,557,200	4.3709	3.523	3.503	3.523	3.443	3.523	19,415,655	3.4795	0.57%
1997-06-17	0	4.400	4.375	4.400	4.375	4.475	6,076,000	26,807,650	4.4121	3.503	3.483	3.503	3.483	3.562	7,632,603	3.5123	-1.68%
1997-06-16	0	4.475	4.450	4.475	4.425	4.500	6,418,000	28,670,950	4.4673	3.562	3.542	3.562	3.523	3.582	8,062,220	3.5562	0.56%
1997-06-13	0	4.450	4.450	4.475	4.325	4.475	9,990,000	43,833,300	4.3877	3.542	3.542	3.562	3.443	3.562	12,549,327	3.4929	1.71%
1997-06-12	0	4.375	4.350	4.375	4.275	4.625	18,380,000	82,023,500	4.4626	3.483	3.463	3.483	3.403	3.682	23,088,751	3.5525	-4.89%
1997-06-11	0	4.600	4.575	4.600	4.425	4.600	19,794,000	88,833,700	4.4879	3.662	3.642	3.662	3.523	3.662	24,865,002	3.5726	4.55%
1997-06-10	0	4.400	4.400	4.425	4.375	4.550	10,478,000	46,286,800	4.4175	3.503	3.503	3.523	3.483	3.622	13,162,347	3.5166	-1.12%
1997-06-06	0	4.450	4.425	4.450	4.425	4.575	10,462,000	46,738,450	4.4674	3.542	3.523	3.542	3.523	3.642	13,142,248	3.5564	-2.20%
1997-06-05	0	4.550	4.525	4.550	4.525	4.600	7,290,000	33,159,400	4.5486	3.622	3.602	3.622	3.602	3.662	9,157,617	3.6210	0.00%
1997-06-04	0	4.550	4.525	4.550	4.525	4.625	8,112,000	37,010,750	4.5625	3.622	3.602	3.622	3.602	3.682	10,190,204	3.6320	-0.55%
1997-06-03	0	4.575	4.575	4.600	4.525	4.750	17,357,003	80,028,363	4.6107	3.642	3.642	3.662	3.602	3.781	21,803,674	3.6704	-3.68%
1997-06-02	0	4.750	4.725	4.750	4.575	4.850	38,728,000	181,023,850	4.6742	3.781	3.761	3.781	3.642	3.861	48,649,682	3.7210	3.83%
1997-05-30	0	4.575	4.550	4.575	4.475	4.600	14,514,000	65,756,550	4.5306	3.642	3.622	3.642	3.562	3.662	18,232,325	3.6066	2.23%
1997-05-29	0	4.475	4.450	4.475	4.450	4.575	18,154,000	81,364,900	4.4819	3.562	3.542	3.562	3.542	3.642	22,804,853	3.5679	-1.65%
1997-05-28	0	4.550	4.550	4.575	4.425	4.625	19,380,000	87,052,800	4.4919	3.622	3.622	3.642	3.523	3.682	24,344,940	3.5758	2.25%
1997-05-27	0	4.450	4.425	4.450	4.425	4.525	16,924,000	75,290,900	4.4488	3.542	3.523	3.542	3.523	3.602	21,259,740	3.5415	-1.11%
1997-05-26	0	4.500	4.500	4.525	4.425	4.550	23,836,000	106,894,250	4.4846	3.582	3.582	3.602	3.523	3.622	29,942,518	3.5700	1.12%
1997-05-23	0	4.450	4.425	4.450	4.375	4.475	22,216,000	97,670,000	4.3964	3.542	3.523	3.542	3.483	3.562	27,907,492	3.4998	1.14%
1997-05-22	0	4.400	4.375	4.400	4.350	4.425	9,830,000	43,048,970	4.3793	3.503	3.483	3.503	3.463	3.523	12,348,336	3.4862	1.15%
1997-05-21	0	4.350	4.325	4.350	4.300	4.400	8,732,000	38,004,100	4.3523	3.463	3.443	3.463	3.423	3.503	10,969,041	3.4647	-1.14%
1997-05-20	0	4.400	4.375	4.400	4.300	4.450	15,627,500	67,937,188	4.3473	3.503	3.483	3.503	3.423	3.542	19,631,091	3.4607	1.15%
1997-05-19	0	4.350	4.325	4.350	4.275	4.350	7,672,000	33,199,350	4.3273	3.463	3.443	3.463	3.403	3.463	9,637,481	3.4448	0.58%
1997-05-16	0	4.325	4.300	4.350	4.225	4.350	13,292,000	56,576,300	4.2564	3.443	3.423	3.463	3.363	3.463	16,697,262	3.3884	1.76%
1997-05-15	0	4.250	4.225	4.250	4.225	4.325	26,549,000	113,161,900	4.2624	3.383	3.363	3.383	3.363	3.443	33,350,558	3.3931	-1.73%
1997-05-14	0	4.325	4.300	4.325	4.275	4.325	8,580,000	36,870,600	4.2973	3.443	3.423	3.443	3.403	3.443	10,778,100	3.4209	-0.57%
1997-05-13	0	4.350	4.325	4.350	4.325	4.450	44,267,000	191,863,500	4.3342	3.463	3.443	3.463	3.443	3.542	55,607,712	3.4503	0.58%
1997-05-12	0	4.325	4.275	4.300	4.275	4.450	11,836,000	51,854,000	4.3810	3.443	3.403	3.423	3.403	3.542	14,868,251	3.4876	0.58%
1997-05-09	0	4.300	4.275	4.300	4.225	4.300	11,490,000	49,157,150	4.2783	3.423	3.403	3.423	3.363	3.423	14,433,610	3.4057	2.38%
1997-05-08	0	4.200	4.200	4.225	4.200	4.325	18,186,000	76,975,500	4.2327	3.343	3.343	3.363	3.343	3.443	22,845,051	3.3695	-1.75%
1997-05-07	0	4.275	4.275	4.300	4.075	4.375	69,998,000	291,464,250	4.1639	3.403	3.403	3.423	3.244	3.483	87,930,708	3.3147	4.91%
1997-05-06	0	4.075	4.050	4.075	3.925	4.075	39,331,000	156,323,750	3.9746	3.244	3.224	3.244	3.125	3.244	49,407,164	3.1640	4.49%
1997-05-05	0	3.900	3.875	3.900	3.825	3.900	12,153,000	46,493,570	3.8257	3.105	3.085	3.105	3.045	3.105	15,266,463	3.0455	2.63%
1997-05-02	0	3.800	3.800	3.825	3.800	3.850	12,008,000	45,565,150	3.7946	3.025	3.025	3.045	3.025	3.065	15,084,316	3.0207	-1.30%
1997-05-01	0	3.850	3.825	3.850	3.775	3.875	10,389,000	39,483,100	3.8005	3.065	3.045	3.065	3.005	3.085	13,050,546	3.0254	1.32%
1997-04-30	0	3.800	3.775	3.800	3.750	3.825	7,047,000	26,605,225	3.7754	3.025	3.005	3.025	2.985	3.045	8,852,363	3.0054	0.66%
1997-04-29	0	3.775	3.750	3.775	3.750	3.825	13,444,000	50,444,300	3.7522	3.005	2.985	3.005	2.985	3.045	16,888,203	2.9870	0.00%
1997-04-28	0	3.775	3.775	3.800	3.675	3.850	25,409,000	95,471,325	3.7574	3.005	3.005	3.025	2.926	3.065	31,918,503	2.9911	1.34%
1997-04-25	0	3.725	3.700	3.725	3.675	3.725	17,349,000	63,588,125	3.6652	2.965	2.945	2.965	2.926	2.965	21,793,620	2.9177	0.00%
1997-04-24	0	3.725	3.700	3.725	3.650	3.725	19,532,000	71,564,450	3.6640	2.965	2.945	2.965	2.906	2.965	24,535,881	2.9167	0.00%
1997-04-23	0	3.725	3.700	3.725	3.700	3.775	7,048,000	26,377,000	3.7425	2.965	2.945	2.965	2.945	3.005	8,853,619	2.9792	-0.67%
1997-04-22	0	3.750	3.725	3.750	3.675	3.750	13,014,000	48,152,600	3.7001	2.985	2.965	2.985	2.926	2.985	16,348,042	2.9455	0.67%
1997-04-21	0	3.725	3.725	3.750	3.725	3.775	10,894,000	40,475,500	3.7154	2.965	2.965	2.985	2.965	3.005	13,684,921	2.9577	0.00%
1997-04-18	0	3.725	3.700	3.725	3.700	3.775	4,016,000	14,958,700	3.7248	2.965	2.945	2.965	2.945	3.005	5,044,854	2.9651	-1.32%
1997-04-17	0	3.775	3.750	3.775	3.725	3.800	42,582,000	158,424,400	3.7205	3.005	2.985	3.005	2.965	3.025	53,491,034	2.9617	2.03%
1997-04-16	0	3.700	3.675	3.700	3.675	3.750	12,490,000	45,838,800	3.6700	2.945	2.926	2.945	2.926	2.985	15,689,799	2.9216	0.00%
1997-04-15	0	3.700	3.675	3.700	3.675	3.725	21,576,650	79,281,259	3.6744	2.945	2.926	2.945	2.926	2.965	27,104,347	2.9250	1.37%
1997-04-14	0	3.650	3.625	3.650	3.625	3.675	7,714,000	28,048,900	3.6361	2.906	2.886	2.906	2.886	2.926	9,690,241	2.8946	-2.01%
1997-04-11	0	3.725	3.700	3.725	3.675	3.725	9,183,500	33,955,225	3.6974	2.965	2.945	2.965	2.926	2.965	11,536,210	2.9434	0.68%
1997-04-10	0	3.700	3.675	3.700	3.625	3.700	6,228,000	22,804,900	3.6617	2.945	2.926	2.945	2.886	2.945	7,823,544	2.9149	0.68%
1997-04-09	0	3.675	3.650	3.675	3.650	3.700	5,794,000	21,219,450	3.6623	2.926	2.906	2.926	2.906	2.945	7,278,358	2.9154	-0.68%
1997-04-08	0	3.700	3.675	3.700	3.675	3.775	11,268,000	41,454,400	3.6789	2.945	2.926	2.945	2.926	3.005	14,154,736	2.9287	0.00%
1997-04-07	0	3.700	3.700	3.725	3.575	3.725	26,596,000	96,661,650	3.6344	2.945	2.945	2.965	2.846	2.965	33,409,599	2.8932	4.23%
1997-04-04	0	3.550	3.550	3.575	3.525	3.575	9,512,000	33,829,350	3.5565	2.826	2.826	2.846	2.806	2.846	11,948,868	2.8312	0.00%
1997-04-03	0	3.550	3.525	3.550	3.450	3.575	15,866,000	55,950,250	3.5264	2.826	2.806	2.826	2.746	2.846	19,930,692	2.8072	2.90%
1997-04-02	1	3.450	-	-	-	-	0	0	-	2.746	-	-	-	-	0	-	0.00%
1997-04-01	0	3.450	3.450	3.475	3.250	3.475	20,444,000	68,541,750	3.3527	2.746	2.746	2.766	2.587	2.766	25,681,525	2.6689	-0.72%
1997-03-27	0	3.475	3.475	3.500	3.475	3.525	8,920,000	31,202,750	3.4981	2.766	2.766	2.786	2.766	2.806	11,205,205	2.7847	-2.11%
1997-03-26	0	3.550	3.525	3.550	3.525	3.575	6,344,000	22,538,800	3.5528	2.826	2.806	2.826	2.806	2.846	7,969,262	2.8282	-0.70%
1997-03-25	0	3.575	3.550	3.575	3.550	3.625	37,750,000	133,764,400	3.5434	2.846	2.826	2.846	2.826	2.886	47,421,129	2.8208	1.42%
1997-03-24	0	3.525	3.500	3.525	3.425	3.575	30,010,000	104,886,350	3.4950	2.806	2.786	2.806	2.727	2.846	37,698,228	2.7823	2.17%
1997-03-21	0	3.450	3.425	3.450	3.250	3.450	15,610,000	52,652,400	3.3730	2.746	2.727	2.746	2.587	2.746	19,609,108	2.6851	2.22%
1997-03-20	0	3.375	3.350	3.375	3.325	3.475	30,238,000	102,483,350	3.3892	2.687	2.667	2.687	2.647	2.766	37,984,639	2.6980	-0.74%
1997-03-19	0	3.400	3.400	3.425	3.400	3.450	8,246,000	28,150,650	3.4139	2.707	2.707	2.727	2.707	2.746	10,358,533	2.7176	-1.45%
1997-03-18	0	3.450	3.450	3.475	3.425	3.525	11,830,000	40,922,400	3.4592	2.746	2.746	2.766	2.727	2.806	14,860,714	2.7537	-2.13%
1997-03-17	0	3.525	3.500	3.525	3.400	3.550	13,858,000	47,786,450	3.4483	2.806	2.786	2.806	2.707	2.826	17,408,265	2.7450	2.92%
1997-03-14	0	3.425	3.425	3.450	3.375	3.450	16,704,000	57,043,650	3.4150	2.727	2.727	2.746	2.687	2.746	20,983,379	2.7185	-2.14%
1997-03-13	0	3.500	3.500	3.525	3.450	3.575	19,840,000	69,762,150	3.5162	2.786	2.786	2.806	2.746	2.846	24,922,787	2.7991	-0.71%
1997-03-12	0	3.525	3.550	3.575	3.375	3.575	40,546,000	140,264,750	3.4594	2.806	2.826	2.846	2.687	2.846	50,933,433	2.7539	4.44%
1997-03-11	0	3.375	3.375	3.400	3.325	3.450	18,535,500	62,767,100	3.3863	2.687	2.687	2.707	2.647	2.746	23,284,089	2.6957	-1.46%
1997-03-10	0	3.425	3.425	3.450	3.375	3.500	35,593,000	122,122,650	3.4311	2.727	2.727	2.746	2.687	2.786	44,711,530	2.7313	1.48%
1997-03-07	0	3.375	3.350	3.375	3.200	3.375	38,889,000	128,977,250	3.3165	2.687	2.667	2.687	2.547	2.687	48,851,928	2.6402	4.65%
1997-03-06	0	3.225	3.225	3.250	3.200	3.350	39,420,000	128,594,550	3.2622	2.567	2.567	2.587	2.547	2.667	49,518,965	2.5969	-0.77%
1997-03-05	0	3.250	3.225	3.250	3.050	3.250	43,200,500	136,169,538	3.1520	2.587	2.567	2.587	2.428	2.587	54,267,987	2.5092	2.36%
1997-03-04	0	3.175	3.150	3.175	3.125	3.325	63,907,000	204,532,520	3.2005	2.527	2.508	2.527	2.488	2.647	80,279,261	2.5478	0.00%
1997-03-03	0	3.175	3.150	3.175	2.800	3.175	71,842,000	215,039,250	2.9932	2.527	2.508	2.527	2.229	2.527	90,247,120	2.3828	14.41%
1997-02-28	0	2.775	2.775	2.800	2.525	2.800	57,122,000	151,469,200	2.6517	2.209	2.209	2.229	2.010	2.229	71,756,020	2.1109	8.82%
1997-02-27	0	2.550	2.525	2.550	2.475	2.625	30,063,500	76,697,300	2.5512	2.030	2.010	2.030	1.970	2.090	37,765,434	2.0309	2.00%
1997-02-26	0	2.500	2.500	2.525	2.425	2.550	30,170,000	75,150,750	2.4909	1.990	1.990	2.010	1.930	2.030	37,899,218	1.9829	-1.96%
1997-02-25	0	2.550	2.500	2.525	2.500	2.625	34,708,000	89,308,500	2.5731	2.030	1.990	2.010	1.990	2.090	43,599,803	2.0484	0.00%
1997-02-24	0	2.550	2.550	2.575	2.500	2.575	43,575,000	110,144,750	2.5277	2.030	2.030	2.050	1.990	2.050	54,738,429	2.0122	3.03%
1997-02-21	0	2.475	2.475	2.500	2.325	2.525	68,136,000	166,526,950	2.4440	1.970	1.970	1.990	1.851	2.010	85,591,684	1.9456	2.06%
1997-02-20	0	2.425	2.400	2.425	2.200	2.450	93,126,000	220,945,750	2.3725	1.930	1.911	1.930	1.751	1.950	116,983,843	1.8887	5.43%
1997-02-19	0	2.300	2.275	2.300	2.075	2.300	112,733,000	244,829,650	2.1718	1.831	1.811	1.831	1.652	1.831	141,613,938	1.7289	9.52%
1997-02-18	0	2.100	2.075	2.100	1.950	2.125	34,172,000	70,805,100	2.0720	1.672	1.652	1.672	1.552	1.692	42,926,486	1.6495	6.06%
1997-02-17	0	1.980	1.970	2.000	1.870	1.990	3,830,000	7,411,260	1.9351	1.576	1.568	1.592	1.489	1.584	4,811,203	1.5404	5.32%
1997-02-14	0	1.880	1.870	1.880	1.850	1.900	2,678,000	5,008,160	1.8701	1.497	1.489	1.497	1.473	1.513	3,364,074	1.4887	-0.53%
1997-02-13	0	1.890	1.880	1.890	1.880	1.930	1,636,000	3,131,040	1.9138	1.505	1.497	1.505	1.497	1.536	2,055,125	1.5235	-1.05%
1997-02-12	0	1.910	1.910	1.930	1.880	1.930	672,000	1,281,520	1.9070	1.520	1.520	1.536	1.497	1.536	844,159	1.5181	1.06%
1997-02-11	0	1.890	1.890	1.900	1.890	1.920	806,000	1,534,860	1.9043	1.505	1.505	1.513	1.505	1.528	1,012,488	1.5159	-1.56%
1997-02-10	0	1.920	1.910	1.920	1.910	1.940	996,000	1,907,660	1.9153	1.528	1.520	1.528	1.520	1.544	1,251,164	1.5247	0.52%
1997-02-05	0	1.910	1.920	1.950	1.910	1.930	1,340,000	2,581,200	1.9263	1.520	1.528	1.552	1.520	1.536	1,683,293	1.5334	-0.52%
1997-02-04	0	1.920	1.910	1.920	1.910	1.930	1,638,000	3,140,140	1.9171	1.528	1.520	1.528	1.520	1.536	2,057,637	1.5261	0.52%
1997-02-03	0	1.910	1.910	1.920	1.900	1.930	2,678,000	5,140,340	1.9195	1.520	1.520	1.528	1.513	1.536	3,364,074	1.5280	-1.55%
1997-01-31	0	1.940	1.930	1.940	1.920	1.970	1,476,000	2,878,240	1.9500	1.544	1.536	1.544	1.528	1.568	1,854,135	1.5523	-0.51%
1997-01-30	0	1.950	1.950	1.960	1.920	1.970	2,448,000	4,763,600	1.9459	1.552	1.552	1.560	1.528	1.568	3,075,150	1.5491	0.52%
1997-01-29	0	1.940	1.930	1.940	1.930	1.990	2,816,000	5,498,080	1.9524	1.544	1.536	1.544	1.536	1.584	3,537,428	1.5543	-1.52%
1997-01-28	0	1.970	1.960	1.980	1.930	1.970	1,884,000	3,677,140	1.9518	1.568	1.560	1.576	1.536	1.568	2,366,660	1.5537	1.55%
1997-01-27	0	1.940	1.930	1.950	1.940	1.960	1,016,000	1,981,340	1.9501	1.544	1.536	1.552	1.544	1.560	1,276,288	1.5524	-0.51%
1997-01-24	0	1.950	1.930	1.940	1.940	1.980	3,062,000	5,993,280	1.9573	1.552	1.536	1.544	1.544	1.576	3,846,450	1.5581	-1.52%
1997-01-23	0	1.980	1.970	1.990	1.970	2.000	1,120,000	2,223,560	1.9853	1.576	1.568	1.584	1.568	1.592	1,406,932	1.5804	0.00%
1997-01-22	0	1.980	1.980	1.990	1.980	2.025	1,912,000	3,823,890	1.9999	1.576	1.576	1.584	1.576	1.612	2,401,833	1.5921	0.00%
1997-01-21	0	1.980	1.980	2.000	1.980	2.025	1,896,000	3,776,870	1.9920	1.576	1.576	1.592	1.576	1.612	2,381,734	1.5858	-2.22%
1997-01-20	0	2.025	2.000	2.025	2.000	2.100	3,206,000	6,509,750	2.0305	1.612	1.592	1.612	1.592	1.672	4,027,341	1.6164	0.00%
1997-01-17	0	2.025	2.025	2.050	2.025	2.100	2,954,000	6,093,250	2.0627	1.612	1.612	1.632	1.612	1.672	3,710,782	1.6420	-2.41%
1997-01-16	0	2.075	2.050	2.075	2.050	2.125	3,050,000	6,319,000	2.0718	1.652	1.632	1.652	1.632	1.692	3,831,376	1.6493	0.00%
1997-01-15	0	2.075	2.075	2.100	2.050	2.175	13,554,000	28,721,000	2.1190	1.652	1.652	1.672	1.632	1.731	17,026,384	1.6869	-1.19%
1997-01-14	0	2.100	2.075	2.100	1.980	2.150	21,574,000	44,870,550	2.0798	1.672	1.652	1.672	1.576	1.712	27,101,018	1.6557	7.14%
1997-01-13	0	1.960	1.960	1.970	1.950	2.075	4,204,000	8,422,640	2.0035	1.560	1.560	1.568	1.552	1.652	5,281,018	1.5949	-0.51%
1997-01-10	0	1.970	1.980	1.990	1.970	2.050	3,412,000	6,822,610	1.9996	1.568	1.576	1.584	1.568	1.632	4,286,116	1.5918	-0.51%
1997-01-09	0	1.980	1.960	1.970	1.940	2.025	3,495,000	6,917,490	1.9793	1.576	1.560	1.568	1.544	1.612	4,390,380	1.5756	-2.22%
1997-01-08	0	2.025	2.000	2.025	2.000	2.125	6,836,000	14,059,100	2.0566	1.612	1.592	1.612	1.592	1.692	8,587,307	1.6372	-2.41%
1997-01-07	0	2.075	2.050	2.075	2.050	2.150	13,582,000	28,368,750	2.0887	1.652	1.632	1.652	1.632	1.712	17,061,557	1.6627	1.22%
1997-01-06	0	2.050	2.025	2.075	2.025	2.175	10,930,000	23,009,000	2.1051	1.632	1.612	1.652	1.612	1.731	13,730,144	1.6758	-1.20%
1997-01-03	0	2.075	2.050	2.075	1.940	2.100	9,014,000	18,355,660	2.0364	1.652	1.632	1.652	1.544	1.672	11,323,286	1.6211	7.51%
1997-01-02	0	1.930	1.920	1.930	1.930	1.970	3,858,000	7,511,120	1.9469	1.536	1.528	1.536	1.536	1.568	4,846,377	1.5498	-3.02%
1996-12-31	0	1.990	1.990	2.000	1.900	2.000	1,628,000	3,158,280	1.9400	1.584	1.584	1.592	1.513	1.592	2,045,075	1.5443	3.65%
1996-12-30	0	1.920	1.920	1.930	1.900	1.950	1,484,000	2,840,260	1.9139	1.528	1.528	1.536	1.513	1.552	1,864,184	1.5236	-1.54%
1996-12-27	0	1.950	1.940	1.950	1.910	1.970	2,292,000	4,480,120	1.9547	1.552	1.544	1.552	1.520	1.568	2,879,185	1.5560	1.56%
1996-12-24	0	1.920	1.910	1.920	1.920	1.950	1,340,000	2,584,400	1.9287	1.528	1.520	1.528	1.528	1.552	1,683,293	1.5353	-1.54%
1996-12-23	0	1.950	1.940	1.950	1.930	1.980	3,005,500	5,874,380	1.9545	1.552	1.544	1.552	1.536	1.576	3,775,476	1.5559	1.04%
1996-12-20	0	1.930	1.920	1.930	1.900	1.970	4,870,000	9,437,100	1.9378	1.536	1.528	1.536	1.513	1.568	6,117,640	1.5426	2.12%
1996-12-19	0	1.890	1.880	1.890	1.870	1.920	1,450,000	2,737,880	1.8882	1.505	1.497	1.505	1.489	1.528	1,821,474	1.5031	-0.53%
1996-12-18	0	1.900	1.890	1.900	1.880	1.920	795,260	1,506,446	1.8943	1.513	1.505	1.513	1.497	1.528	998,997	1.5080	-0.52%
1996-12-17	0	1.910	1.900	1.910	1.890	1.920	1,512,000	2,879,320	1.9043	1.520	1.513	1.520	1.505	1.528	1,899,358	1.5159	0.00%
1996-12-16	0	1.910	1.910	1.920	1.900	1.940	1,972,000	3,771,380	1.9125	1.520	1.520	1.528	1.513	1.544	2,477,204	1.5224	0.00%
1996-12-13	0	1.910	1.910	1.920	1.870	1.920	2,420,000	4,577,720	1.8916	1.520	1.520	1.528	1.489	1.528	3,039,977	1.5058	-0.52%
1996-12-12	0	1.920	1.920	1.930	1.900	1.950	4,430,000	8,519,140	1.9231	1.528	1.528	1.536	1.513	1.552	5,564,917	1.5309	-1.54%
1996-12-11	0	1.950	1.940	1.950	1.920	2.025	2,732,000	5,356,430	1.9606	1.552	1.544	1.552	1.528	1.612	3,431,908	1.5608	-2.01%
1996-12-10	0	1.990	1.980	1.990	1.960	2.000	2,884,000	5,734,780	1.9885	1.584	1.576	1.584	1.560	1.592	3,622,849	1.5829	2.58%
1996-12-09	0	1.940	1.930	1.940	1.900	1.950	3,840,000	7,405,060	1.9284	1.544	1.536	1.544	1.513	1.552	4,823,765	1.5351	0.52%
1996-12-06	0	1.930	1.920	1.930	1.860	2.000	6,066,000	11,789,740	1.9436	1.536	1.528	1.536	1.481	1.592	7,620,042	1.5472	-3.50%
1996-12-05	0	2.000	2.000	2.025	2.000	2.100	9,258,000	18,911,050	2.0427	1.592	1.592	1.612	1.592	1.672	11,629,796	1.6261	-3.61%
1996-12-04	0	2.075	2.075	2.100	2.000	2.100	9,860,500	20,544,350	2.0835	1.652	1.652	1.672	1.592	1.672	12,386,650	1.6586	2.47%
1996-12-03	0	2.025	2.000	2.025	2.000	2.050	6,619,200	13,401,628	2.0247	1.612	1.592	1.612	1.592	1.632	8,314,965	1.6117	1.25%
1996-12-02	0	2.000	2.000	2.025	2.000	2.050	9,286,000	18,849,350	2.0299	1.592	1.592	1.612	1.592	1.632	11,664,970	1.6159	0.00%
1996-11-29	0	2.000	1.990	2.000	1.980	2.075	7,740,000	15,568,080	2.0114	1.592	1.584	1.592	1.576	1.652	9,722,902	1.6012	0.00%
1996-11-28	0	2.000	2.000	2.025	2.000	2.200	23,010,000	48,627,700	2.1133	1.592	1.592	1.612	1.592	1.751	28,904,906	1.6823	-4.76%
1996-11-27	0	2.100	2.075	2.100	2.075	2.200	31,086,000	66,448,750	2.1376	1.672	1.652	1.672	1.652	1.751	39,049,887	1.7016	2.44%
1996-11-26	0	2.050	2.050	2.075	1.940	2.075	13,656,000	26,986,200	1.9761	1.632	1.632	1.652	1.544	1.652	17,154,515	1.5731	4.06%
1996-11-25	0	1.970	1.980	2.000	1.950	1.990	2,530,000	4,981,260	1.9689	1.568	1.576	1.592	1.552	1.584	3,178,158	1.5673	0.51%
1996-11-22	0	1.960	1.950	1.960	1.940	1.990	2,266,000	4,440,780	1.9597	1.560	1.552	1.560	1.544	1.584	2,846,524	1.5601	-0.51%
1996-11-21	0	1.970	1.960	1.970	1.950	2.025	2,250,000	4,468,010	1.9858	1.568	1.560	1.568	1.552	1.612	2,826,425	1.5808	-1.01%
1996-11-20	0	1.990	1.980	1.990	1.980	2.075	2,957,000	5,885,290	1.9903	1.584	1.576	1.584	1.576	1.652	3,714,550	1.5844	0.51%
1996-11-19	0	1.980	1.980	2.000	1.900	2.025	5,530,000	10,870,600	1.9658	1.576	1.576	1.592	1.513	1.612	6,946,724	1.5649	3.66%
1996-11-18	0	1.910	1.910	1.920	1.900	1.930	2,118,000	4,049,200	1.9118	1.520	1.520	1.528	1.513	1.536	2,660,608	1.5219	-1.04%
1996-11-15	0	1.930	1.930	1.940	1.910	1.940	3,358,000	6,474,460	1.9281	1.536	1.536	1.544	1.520	1.544	4,218,282	1.5349	1.58%
1996-11-14	0	1.900	1.900	1.930	1.900	1.960	2,384,000	4,607,300	1.9326	1.513	1.513	1.536	1.513	1.560	2,994,754	1.5385	-1.04%
1996-11-13	0	1.920	1.910	1.920	1.850	1.930	5,570,000	10,531,980	1.8908	1.528	1.520	1.528	1.473	1.536	6,996,972	1.5052	0.00%
1996-11-12	0	1.920	1.920	1.930	1.910	1.970	1,748,000	3,384,100	1.9360	1.528	1.528	1.536	1.520	1.568	2,195,818	1.5412	-2.04%
1996-11-11	0	1.960	1.960	1.970	1.960	2.000	3,216,000	6,348,920	1.9742	1.560	1.560	1.568	1.560	1.592	4,039,903	1.5716	-2.00%
1996-11-08	0	2.000	1.990	2.000	1.910	2.075	11,838,000	23,378,580	1.9749	1.592	1.584	1.592	1.520	1.652	14,870,764	1.5721	0.00%
1996-11-07	0	2.000	1.990	2.000	1.960	2.100	6,104,000	12,215,300	2.0012	1.592	1.584	1.592	1.560	1.672	7,667,777	1.5931	-1.23%
1996-11-06	0	2.025	2.025	2.050	2.025	2.175	5,960,000	12,318,850	2.0669	1.612	1.612	1.632	1.612	1.731	7,486,886	1.6454	-4.71%
1996-11-05	0	2.125	2.125	2.175	2.000	2.150	11,048,500	22,576,650	2.0434	1.692	1.692	1.731	1.592	1.712	13,879,003	1.6267	6.25%
1996-11-04	0	2.000	2.000	2.025	2.000	2.125	3,630,000	7,384,500	2.0343	1.592	1.592	1.612	1.592	1.692	4,559,966	1.6194	-5.88%
1996-11-01	0	2.125	2.100	2.125	2.050	2.150	4,945,000	10,446,800	2.1126	1.692	1.672	1.692	1.632	1.712	6,211,854	1.6818	3.66%
1996-10-31	0	2.050	2.075	2.100	2.025	2.175	5,418,000	11,341,550	2.0933	1.632	1.652	1.672	1.612	1.731	6,806,031	1.6664	-4.65%
1996-10-30	0	2.150	2.125	2.150	2.125	2.225	4,928,000	10,747,350	2.1809	1.712	1.692	1.712	1.692	1.771	6,190,499	1.7361	-2.27%
1996-10-29	0	2.200	2.200	2.225	2.200	2.250	3,186,000	7,056,950	2.2150	1.751	1.751	1.771	1.751	1.791	4,002,218	1.7633	-1.12%
1996-10-28	0	2.225	2.200	2.225	2.200	2.300	10,606,000	23,749,050	2.2392	1.771	1.751	1.771	1.751	1.831	13,323,139	1.7825	1.14%
1996-10-25	0	2.200	2.175	2.200	2.125	2.300	7,702,500	17,088,338	2.2185	1.751	1.731	1.751	1.692	1.831	9,675,795	1.7661	2.33%
1996-10-24	0	2.150	2.150	2.175	2.125	2.200	4,734,000	10,227,900	2.1605	1.712	1.712	1.731	1.692	1.751	5,946,798	1.7199	-1.15%
1996-10-23	0	2.175	2.175	2.200	2.150	2.250	4,380,900	9,589,240	2.1889	1.731	1.731	1.751	1.712	1.791	5,503,238	1.7425	-2.25%
1996-10-22	0	2.225	2.200	2.225	2.200	2.300	5,864,000	13,149,700	2.2424	1.771	1.751	1.771	1.751	1.831	7,366,291	1.7851	-1.11%
1996-10-18	0	2.250	2.225	2.250	2.200	2.300	4,000,000	8,936,200	2.2341	1.791	1.771	1.791	1.751	1.831	5,024,755	1.7784	-1.10%
1996-10-17	0	2.275	2.250	2.275	2.150	2.275	11,400,000	25,097,900	2.2016	1.811	1.791	1.811	1.712	1.811	14,320,553	1.7526	0.81%
1996-10-16	0	2.275	2.250	2.275	2.200	2.375	13,715,000	30,981,625	2.2590	1.796	1.777	1.796	1.737	1.875	17,368,340	1.7838	-4.21%
1996-10-15	0	2.375	2.375	2.400	2.350	2.475	9,314,000	22,292,200	2.3934	1.875	1.875	1.895	1.856	1.954	11,795,022	1.8900	0.00%
1996-10-14	0	2.375	2.350	2.400	2.375	2.500	11,468,000	27,879,550	2.4311	1.875	1.856	1.895	1.875	1.974	14,522,795	1.9197	0.00%
1996-10-11	0	2.375	2.350	2.375	2.350	2.425	8,864,000	21,094,300	2.3798	1.875	1.856	1.875	1.856	1.915	11,225,153	1.8792	-2.06%
1996-10-10	0	2.425	2.425	2.450	2.425	2.575	14,184,000	35,234,050	2.4841	1.915	1.915	1.935	1.915	2.033	17,962,270	1.9616	-4.90%
1996-10-09	0	2.550	2.525	2.550	2.350	2.550	19,332,000	47,746,450	2.4698	2.014	1.994	2.014	1.856	2.014	24,481,572	1.9503	6.25%
1996-10-08	0	2.400	2.375	2.400	2.325	2.475	17,398,000	41,898,550	2.4082	1.895	1.875	1.895	1.836	1.954	22,032,401	1.9017	0.00%
1996-10-07	0	2.400	2.375	2.400	2.325	2.475	29,456,000	71,289,000	2.4202	1.895	1.875	1.895	1.836	1.954	37,302,357	1.9111	5.49%
1996-10-04	0	2.275	2.250	2.275	2.150	2.325	29,018,000	65,436,550	2.2550	1.796	1.777	1.796	1.698	1.836	36,747,685	1.7807	5.81%
1996-10-03	0	2.150	2.125	2.150	2.025	2.200	37,264,000	79,431,550	2.1316	1.698	1.678	1.698	1.599	1.737	47,190,218	1.6832	7.50%
1996-10-02	0	2.000	2.000	2.025	1.860	2.000	19,347,000	37,524,270	1.9395	1.579	1.579	1.599	1.469	1.579	24,500,567	1.5316	7.53%
1996-10-01	0	1.860	1.860	1.870	1.810	1.860	5,485,000	10,061,660	1.8344	1.469	1.469	1.477	1.429	1.469	6,946,070	1.4485	2.76%
1996-09-30	0	1.810	1.800	1.810	1.790	1.860	4,480,000	8,158,800	1.8212	1.429	1.421	1.429	1.413	1.469	5,673,362	1.4381	-3.72%
1996-09-27	0	1.880	1.880	1.890	1.860	1.900	5,002,000	9,337,740	1.8668	1.485	1.485	1.492	1.469	1.500	6,334,410	1.4741	0.53%
1996-09-26	0	1.870	1.870	1.880	1.800	1.890	10,152,000	18,524,180	1.8247	1.477	1.477	1.485	1.421	1.492	12,856,244	1.4409	3.89%
1996-09-25	0	1.800	1.800	1.810	1.800	1.840	1,290,001	2,336,602	1.8113	1.421	1.421	1.429	1.421	1.453	1,633,626	1.4303	0.00%
1996-09-24	0	1.800	1.790	1.820	1.800	1.850	1,986,000	3,621,500	1.8235	1.421	1.413	1.437	1.421	1.461	2,515,022	1.4399	-2.17%
1996-09-23	0	1.840	1.840	1.850	1.840	1.870	2,396,000	4,436,900	1.8518	1.453	1.453	1.461	1.453	1.477	3,034,236	1.4623	-0.54%
1996-09-20	0	1.850	1.850	1.860	1.830	1.870	10,338,000	19,149,840	1.8524	1.461	1.461	1.469	1.445	1.477	13,091,790	1.4627	1.09%
1996-09-19	0	1.830	1.830	1.840	1.760	1.850	6,550,000	11,818,600	1.8044	1.445	1.445	1.453	1.390	1.461	8,294,760	1.4248	2.81%
1996-09-18	0	1.780	1.780	1.790	1.780	1.840	4,950,000	8,879,660	1.7939	1.406	1.406	1.413	1.406	1.453	6,268,559	1.4165	-1.66%
1996-09-17	0	1.810	1.810	1.820	1.800	1.830	4,198,000	7,626,900	1.8168	1.429	1.429	1.437	1.421	1.445	5,316,244	1.4346	-1.09%
1996-09-16	0	1.830	1.830	1.840	1.830	1.870	2,349,000	4,333,130	1.8447	1.445	1.445	1.453	1.445	1.477	2,974,716	1.4567	-0.54%
1996-09-13	0	1.840	1.830	1.840	1.810	1.850	4,626,000	8,479,920	1.8331	1.453	1.445	1.453	1.429	1.461	5,858,253	1.4475	1.66%
1996-09-12	0	1.810	1.810	1.820	1.810	1.850	4,664,000	8,517,920	1.8263	1.429	1.429	1.437	1.429	1.461	5,906,375	1.4422	-2.16%
1996-09-11	0	1.850	1.850	1.870	1.830	1.870	6,282,000	11,611,700	1.8484	1.461	1.461	1.477	1.445	1.477	7,955,371	1.4596	0.00%
1996-09-10	0	1.850	1.850	1.860	1.840	1.880	6,302,000	11,704,620	1.8573	1.461	1.461	1.469	1.453	1.485	7,980,699	1.4666	-1.60%
1996-09-09	0	1.880	1.870	1.880	1.870	1.920	8,176,000	15,432,720	1.8876	1.485	1.477	1.485	1.477	1.516	10,353,886	1.4905	-1.05%
1996-09-06	0	1.900	1.890	1.900	1.860	1.940	29,093,000	54,939,500	1.8884	1.500	1.492	1.500	1.469	1.532	36,842,663	1.4912	0.00%
1996-09-05	0	1.900	1.900	1.910	1.860	1.950	34,755,500	66,213,765	1.9051	1.500	1.500	1.508	1.469	1.540	44,013,515	1.5044	1.06%
1996-09-04	0	1.880	1.880	1.890	1.750	1.880	14,926,000	27,169,540	1.8203	1.485	1.485	1.492	1.382	1.485	18,901,921	1.4374	6.82%
1996-09-03	0	1.760	1.760	1.770	1.760	1.830	3,356,000	5,999,780	1.7878	1.390	1.390	1.398	1.390	1.445	4,249,956	1.4117	-3.30%
1996-09-02	0	1.820	1.810	1.820	1.780	1.840	4,462,000	8,115,640	1.8188	1.437	1.429	1.437	1.406	1.453	5,650,568	1.4363	2.82%
1996-08-30	0	1.770	1.780	1.800	1.750	1.780	11,446,000	20,241,980	1.7685	1.398	1.406	1.421	1.382	1.406	14,494,934	1.3965	-1.12%
1996-08-29	0	1.790	1.780	1.790	1.770	1.820	3,167,000	5,681,300	1.7939	1.413	1.406	1.413	1.398	1.437	4,010,611	1.4166	-1.65%
1996-08-28	0	1.820	1.820	1.830	1.820	1.870	4,742,000	8,781,680	1.8519	1.437	1.437	1.445	1.437	1.477	6,005,153	1.4624	-1.09%
1996-08-27	0	1.840	1.840	1.850	1.770	1.880	23,826,000	43,069,480	1.8077	1.453	1.453	1.461	1.398	1.485	30,172,663	1.4274	3.95%
1996-08-23	0	1.770	1.760	1.780	1.660	1.800	25,037,850	43,434,881	1.7348	1.398	1.390	1.406	1.311	1.421	31,707,320	1.3699	3.51%
1996-08-22	0	1.710	1.710	1.720	1.660	1.750	3,388,000	5,796,860	1.7110	1.350	1.350	1.358	1.311	1.382	4,290,480	1.3511	3.01%
1996-08-21	0	1.660	1.660	1.690	1.640	1.740	7,012,000	11,770,060	1.6786	1.311	1.311	1.335	1.295	1.374	8,879,825	1.3255	-4.05%
1996-08-20	0	1.730	1.720	1.730	1.720	1.760	1,586,000	2,747,160	1.7321	1.366	1.358	1.366	1.358	1.390	2,008,472	1.3678	0.00%
1996-08-19	0	1.730	1.730	1.740	1.720	1.790	2,042,000	3,566,700	1.7467	1.366	1.366	1.374	1.358	1.413	2,585,939	1.3793	-2.81%
1996-08-16	0	1.780	1.770	1.780	1.740	1.820	3,422,000	6,063,660	1.7720	1.406	1.398	1.406	1.374	1.437	4,333,537	1.3992	1.14%
1996-08-15	0	1.760	1.760	1.770	1.690	1.800	7,936,000	13,868,860	1.7476	1.390	1.390	1.398	1.335	1.421	10,049,956	1.3800	5.39%
1996-08-14	0	1.670	1.660	1.680	1.670	1.680	182,000	303,960	1.6701	1.319	1.311	1.327	1.319	1.327	230,480	1.3188	0.60%
1996-08-13	0	1.660	1.660	1.670	1.660	1.670	730,000	1,214,620	1.6639	1.311	1.311	1.319	1.311	1.319	924,454	1.3139	0.00%
1996-08-12	0	1.660	1.660	1.670	1.640	1.670	660,000	1,092,700	1.6556	1.311	1.311	1.319	1.295	1.319	835,808	1.3074	0.00%
1996-08-09	0	1.660	1.650	1.670	1.650	1.670	742,000	1,228,560	1.6557	1.311	1.303	1.319	1.303	1.319	939,651	1.3075	-0.60%
1996-08-08	0	1.670	1.670	1.690	1.670	1.680	184,000	308,180	1.6749	1.319	1.319	1.335	1.319	1.327	233,013	1.3226	0.00%
1996-08-07	0	1.670	1.670	1.690	1.670	1.680	144,000	240,680	1.6714	1.319	1.319	1.335	1.319	1.327	182,358	1.3198	-1.18%
1996-08-06	0	1.690	1.690	1.700	1.680	1.710	386,000	656,980	1.7020	1.335	1.335	1.342	1.327	1.350	488,821	1.3440	-1.17%
1996-08-05	0	1.710	1.670	1.710	1.700	1.740	1,104,000	1,905,780	1.7263	1.350	1.319	1.350	1.342	1.374	1,398,079	1.3631	0.59%
1996-08-02	0	1.700	1.700	1.710	1.690	1.740	1,062,000	1,806,740	1.7013	1.342	1.342	1.350	1.335	1.374	1,344,891	1.3434	0.59%
1996-08-01	0	1.690	1.680	1.690	1.680	1.700	400,000	674,300	1.6858	1.335	1.327	1.335	1.327	1.342	506,550	1.3312	-0.59%
1996-07-31	0	1.700	1.690	1.710	1.680	1.710	879,000	1,491,900	1.6973	1.342	1.335	1.350	1.327	1.350	1,113,144	1.3403	0.00%
1996-07-30	0	1.700	1.690	1.710	1.690	1.710	403,900	687,115	1.7012	1.342	1.335	1.350	1.335	1.350	511,489	1.3434	-1.16%
1996-07-29	0	1.720	1.720	1.740	1.680	1.740	440,000	751,980	1.7090	1.358	1.358	1.374	1.327	1.374	557,205	1.3496	1.78%
1996-07-26	0	1.690	1.670	1.690	1.690	1.710	778,000	1,333,420	1.7139	1.335	1.319	1.335	1.335	1.350	985,240	1.3534	0.00%
1996-07-25	0	1.690	1.690	1.710	1.690	1.720	384,000	654,260	1.7038	1.335	1.335	1.350	1.335	1.358	486,288	1.3454	-0.59%
1996-07-24	0	1.700	1.680	1.710	1.700	1.770	2,697,000	4,679,470	1.7351	1.342	1.327	1.350	1.342	1.398	3,415,415	1.3701	0.00%
1996-07-23	0	1.700	1.690	1.700	1.690	1.710	700,000	1,188,900	1.6984	1.342	1.335	1.342	1.335	1.350	886,463	1.3412	-2.30%
1996-07-22	0	1.740	1.720	1.750	1.710	1.740	214,000	368,180	1.7205	1.374	1.358	1.382	1.350	1.374	271,004	1.3586	-0.57%
1996-07-19	0	1.750	1.750	1.760	1.750	1.800	1,266,000	2,220,800	1.7542	1.382	1.382	1.390	1.382	1.421	1,603,231	1.3852	0.00%
1996-07-18	0	1.750	1.750	1.760	1.700	1.810	3,326,000	5,767,120	1.7340	1.382	1.382	1.390	1.342	1.429	4,211,965	1.3692	5.42%
1996-07-17	0	1.660	1.660	1.670	1.660	1.710	1,594,000	2,703,940	1.6963	1.311	1.311	1.319	1.311	1.350	2,018,603	1.3395	-2.35%
1996-07-16	0	1.700	1.690	1.700	1.680	1.700	1,060,000	1,792,400	1.6909	1.342	1.335	1.342	1.327	1.342	1,342,358	1.3353	-1.16%
1996-07-15	0	1.720	1.710	1.720	1.680	1.730	1,522,000	2,589,420	1.7013	1.358	1.350	1.358	1.327	1.366	1,927,424	1.3435	3.61%
1996-07-12	0	1.660	1.660	1.670	1.650	1.660	1,485,240	2,461,724	1.6575	1.311	1.311	1.319	1.303	1.311	1,880,872	1.3088	-0.60%
1996-07-11	0	1.670	1.660	1.680	1.640	1.680	1,412,000	2,348,220	1.6630	1.319	1.311	1.327	1.295	1.327	1,788,122	1.3132	-0.60%
1996-07-10	0	1.680	1.680	1.690	1.670	1.710	1,400,000	2,369,220	1.6923	1.327	1.327	1.335	1.319	1.350	1,772,926	1.3363	-0.59%
1996-07-09	0	1.690	1.690	1.710	1.680	1.710	1,355,910	2,302,293	1.6980	1.335	1.335	1.350	1.327	1.350	1,717,091	1.3408	1.20%
1996-07-08	0	1.670	1.670	1.680	1.670	1.720	1,958,000	3,301,260	1.6860	1.319	1.319	1.327	1.319	1.358	2,479,563	1.3314	-2.91%
1996-07-05	0	1.720	1.710	1.740	1.720	1.760	1,174,000	2,039,520	1.7372	1.358	1.350	1.374	1.358	1.390	1,486,725	1.3718	-1.71%
1996-07-04	0	1.750	1.740	1.760	1.730	1.760	470,000	819,840	1.7443	1.382	1.374	1.390	1.366	1.390	595,196	1.3774	0.00%
1996-07-03	0	1.750	1.740	1.760	1.740	1.760	1,630,000	2,848,640	1.7476	1.382	1.374	1.390	1.374	1.390	2,064,192	1.3800	0.57%
1996-07-02	0	1.740	1.740	1.750	1.740	1.800	2,729,000	4,771,600	1.7485	1.374	1.374	1.382	1.374	1.421	3,455,939	1.3807	-0.57%
1996-07-01	0	1.750	1.740	1.750	1.740	1.790	2,638,000	4,647,220	1.7616	1.382	1.374	1.382	1.374	1.413	3,340,699	1.3911	-1.69%
1996-06-28	0	1.780	1.760	1.780	1.710	1.780	4,608,000	8,113,380	1.7607	1.406	1.390	1.406	1.350	1.406	5,835,458	1.3904	4.09%
1996-06-27	0	1.710	1.710	1.730	1.710	1.750	2,972,000	5,122,020	1.7234	1.350	1.350	1.366	1.350	1.382	3,763,668	1.3609	0.00%
1996-06-26	0	1.710	1.710	1.720	1.710	1.720	2,456,000	4,206,840	1.7129	1.350	1.350	1.358	1.350	1.358	3,110,218	1.3526	-1.72%
1996-06-25	0	1.740	1.730	1.740	1.680	1.740	2,980,000	5,093,130	1.7091	1.374	1.366	1.374	1.327	1.374	3,773,799	1.3496	2.96%
1996-06-24	0	1.690	1.680	1.700	1.660	1.770	3,072,000	5,239,100	1.7054	1.335	1.327	1.342	1.311	1.398	3,890,306	1.3467	3.05%
1996-06-21	0	1.640	1.640	1.650	1.640	1.650	3,096,000	5,105,000	1.6489	1.295	1.295	1.303	1.295	1.303	3,920,699	1.3021	-0.61%
1996-06-19	0	1.650	1.640	1.660	1.640	1.650	1,824,000	3,006,500	1.6483	1.303	1.295	1.311	1.295	1.303	2,309,869	1.3016	0.00%
1996-06-18	0	1.650	1.640	1.650	1.600	1.650	1,200,000	1,963,100	1.6359	1.303	1.295	1.303	1.263	1.303	1,519,651	1.2918	0.00%
1996-06-14	0	1.650	1.640	1.660	1.640	1.680	1,520,940	2,514,881	1.6535	1.303	1.295	1.311	1.295	1.327	1,926,081	1.3057	-0.60%
1996-06-13	0	1.660	1.640	1.670	1.650	1.730	2,632,000	4,379,780	1.6641	1.311	1.295	1.319	1.303	1.366	3,333,100	1.3140	-2.35%
1996-06-12	0	1.700	1.700	1.710	1.630	1.710	4,612,000	7,726,440	1.6753	1.342	1.342	1.350	1.287	1.350	5,840,524	1.3229	-0.15%
1996-06-11	0	1.720	1.710	1.720	1.710	1.820	6,892,000	11,987,860	1.7394	1.344	1.337	1.344	1.337	1.423	8,817,574	1.3595	-4.97%
1996-06-10	0	1.810	1.800	1.820	1.760	1.840	8,554,000	15,283,340	1.7867	1.415	1.407	1.423	1.376	1.438	10,943,924	1.3965	0.00%
1996-06-07	0	1.810	1.810	1.820	1.710	1.820	14,840,000	26,274,160	1.7705	1.415	1.415	1.423	1.337	1.423	18,986,186	1.3839	5.85%
1996-06-06	0	1.710	1.710	1.720	1.680	1.720	8,418,000	14,249,640	1.6928	1.337	1.337	1.344	1.313	1.344	10,769,927	1.3231	1.18%
1996-06-05	0	1.690	1.690	1.700	1.590	1.700	23,652,000	39,413,280	1.6664	1.321	1.321	1.329	1.243	1.329	30,260,194	1.3025	7.64%
1996-06-04	0	1.570	1.570	1.590	1.480	1.590	7,814,000	11,976,220	1.5327	1.227	1.227	1.243	1.157	1.243	9,997,174	1.1980	4.67%
1996-06-03	0	1.500	1.490	1.510	1.460	1.510	3,302,000	4,923,960	1.4912	1.172	1.165	1.180	1.141	1.180	4,224,554	1.1656	0.00%
1996-05-31	0	1.500	1.500	1.510	1.430	1.520	4,796,000	7,108,020	1.4821	1.172	1.172	1.180	1.118	1.188	6,135,967	1.1584	5.63%
1996-05-30	0	1.420	1.420	1.440	1.390	1.440	2,954,000	4,172,740	1.4126	1.110	1.110	1.126	1.086	1.126	3,779,326	1.1041	2.90%
1996-05-29	0	1.380	1.370	1.390	1.350	1.380	1,412,000	1,931,360	1.3678	1.079	1.071	1.086	1.055	1.079	1,806,502	1.0691	3.76%
1996-05-28	0	1.330	1.320	1.330	1.330	1.370	4,716,000	6,318,960	1.3399	1.040	1.032	1.040	1.040	1.071	6,033,616	1.0473	-2.92%
1996-05-27	0	1.370	1.360	1.370	1.360	1.400	1,672,000	2,320,540	1.3879	1.071	1.063	1.071	1.063	1.094	2,139,144	1.0848	-0.72%
1996-05-24	0	1.380	1.370	1.380	1.360	1.380	4,292,000	5,891,340	1.3726	1.079	1.071	1.079	1.063	1.079	5,491,153	1.0729	1.47%
1996-05-23	0	1.360	1.360	1.370	1.300	1.380	5,770,000	7,740,820	1.3416	1.063	1.063	1.071	1.016	1.079	7,382,095	1.0486	5.43%
1996-05-22	0	1.290	1.290	1.300	1.230	1.300	8,848,000	11,176,920	1.2632	1.008	1.008	1.016	0.961	1.016	11,320,066	0.9874	5.74%
1996-05-21	0	1.220	1.220	1.240	1.200	1.280	11,616,000	14,102,040	1.2140	0.954	0.954	0.969	0.938	1.000	14,861,424	0.9489	0.00%
1996-05-20	0	1.220	1.220	1.240	1.220	1.330	6,758,000	8,597,980	1.2723	0.954	0.954	0.969	0.954	1.040	8,646,135	0.9944	-3.17%
1996-05-17	0	1.260	1.250	1.270	1.200	1.360	2,942,000	3,767,240	1.2805	0.985	0.977	0.993	0.938	1.063	3,763,973	1.0009	-8.03%
1996-05-16	0	1.370	1.360	1.370	1.370	1.410	350,000	487,100	1.3917	1.071	1.063	1.071	1.071	1.102	447,787	1.0878	-4.20%
1996-05-15	0	1.430	1.430	1.440	1.390	1.430	966,000	1,364,460	1.4125	1.118	1.118	1.126	1.086	1.118	1,235,893	1.1040	3.62%
1996-05-14	0	1.380	1.380	1.400	1.380	1.400	462,000	641,500	1.3885	1.079	1.079	1.094	1.079	1.094	591,079	1.0853	-0.72%
1996-05-13	0	1.390	1.390	1.400	1.380	1.400	288,000	399,220	1.3862	1.086	1.086	1.094	1.079	1.094	368,465	1.0835	0.72%
1996-05-10	0	1.380	1.380	1.400	1.360	1.360	20,000	27,200	1.3600	1.079	1.079	1.094	1.063	1.063	25,588	1.0630	-0.72%
1996-05-09	0	1.390	1.380	1.390	1.390	1.410	306,000	428,300	1.3997	1.086	1.079	1.086	1.086	1.102	391,494	1.0940	-1.42%
1996-05-08	0	1.410	1.400	1.410	1.390	1.410	340,000	477,500	1.4044	1.102	1.094	1.102	1.086	1.102	434,993	1.0977	0.71%
1996-05-07	0	1.400	1.400	1.410	1.380	1.410	330,000	464,000	1.4061	1.094	1.094	1.102	1.079	1.102	422,200	1.0990	0.00%
1996-05-06	0	1.400	1.410	1.420	1.400	1.410	246,000	345,360	1.4039	1.094	1.102	1.110	1.094	1.102	314,731	1.0973	-0.71%
1996-05-03	0	1.410	1.400	1.410	1.400	1.420	644,000	911,980	1.4161	1.102	1.094	1.102	1.094	1.110	823,929	1.1069	-1.40%
1996-05-02	0	1.430	1.430	1.440	1.430	1.450	921,800	1,320,674	1.4327	1.118	1.118	1.126	1.118	1.133	1,179,344	1.1198	-1.38%
1996-05-01	0	1.450	1.440	1.450	1.430	1.450	751,800	1,084,048	1.4419	1.133	1.126	1.133	1.118	1.133	961,847	1.1270	1.40%
1996-04-30	0	1.430	1.430	1.440	1.420	1.440	1,340,000	1,921,360	1.4339	1.118	1.118	1.126	1.110	1.126	1,714,386	1.1207	0.00%
1996-04-29	0	1.430	1.430	1.440	1.430	1.450	2,346,000	3,357,100	1.4310	1.118	1.118	1.126	1.118	1.133	3,001,455	1.1185	-1.38%
1996-04-26	0	1.450	1.450	1.460	1.450	1.460	334,000	485,600	1.4539	1.133	1.133	1.141	1.133	1.141	427,317	1.1364	0.69%
1996-04-25	0	1.440	1.440	1.450	1.420	1.450	742,000	1,057,920	1.4258	1.126	1.126	1.133	1.110	1.133	949,309	1.1144	1.41%
1996-04-24	0	1.420	1.410	1.430	1.410	1.430	626,000	892,100	1.4251	1.110	1.102	1.118	1.102	1.118	800,900	1.1139	-0.70%
1996-04-23	0	1.430	1.430	1.450	1.430	1.480	1,592,000	2,324,340	1.4600	1.118	1.118	1.133	1.118	1.157	2,036,793	1.1412	-3.38%
1996-04-22	0	1.480	1.470	1.480	1.470	1.480	1,608,000	2,379,140	1.4796	1.157	1.149	1.157	1.149	1.157	2,057,263	1.1565	0.68%
1996-04-19	0	1.470	1.460	1.480	1.460	1.470	916,000	1,344,080	1.4673	1.149	1.141	1.157	1.141	1.149	1,171,924	1.1469	-0.68%
1996-04-18	0	1.480	1.470	1.480	1.470	1.500	708,000	1,049,180	1.4819	1.157	1.149	1.157	1.149	1.172	905,810	1.1583	-1.99%
1996-04-17	0	1.510	1.510	1.530	1.510	1.520	148,000	223,980	1.5134	1.180	1.180	1.196	1.180	1.188	189,350	1.1829	0.00%
1996-04-16	0	1.510	1.510	1.530	1.510	1.530	680,000	1,033,600	1.5200	1.180	1.180	1.196	1.180	1.196	869,987	1.1881	0.67%
1996-04-15	0	1.500	1.500	1.510	1.500	1.520	994,000	1,499,820	1.5089	1.172	1.172	1.180	1.172	1.188	1,271,716	1.1794	-1.32%
1996-04-12	0	1.520	1.510	1.520	1.500	1.530	914,000	1,387,280	1.5178	1.188	1.180	1.188	1.172	1.196	1,169,365	1.1864	0.66%
1996-04-11	0	1.510	1.510	1.530	1.500	1.530	151,000	229,080	1.5171	1.180	1.180	1.196	1.172	1.196	193,188	1.1858	-1.31%
1996-04-10	0	1.530	1.530	1.540	1.530	1.560	742,000	1,147,840	1.5470	1.196	1.196	1.204	1.196	1.219	949,309	1.2091	-1.92%
1996-04-09	0	1.560	1.540	1.560	1.520	1.560	770,000	1,191,100	1.5469	1.219	1.204	1.219	1.188	1.219	985,132	1.2091	-0.64%
1996-04-03	0	1.570	1.570	1.580	1.550	1.600	170,000	267,800	1.5753	1.227	1.227	1.235	1.212	1.251	217,497	1.2313	1.29%
1996-04-02	0	1.550	1.540	1.570	1.550	1.560	634,000	985,300	1.5541	1.212	1.204	1.227	1.212	1.219	811,135	1.2147	0.00%
1996-04-01	0	1.550	1.540	1.560	1.550	1.550	29,000	44,880	1.5476	1.212	1.204	1.219	1.212	1.212	37,102	1.2096	0.00%
1996-03-29	0	1.550	1.550	1.580	1.510	1.560	672,000	1,035,460	1.5409	1.212	1.212	1.235	1.180	1.219	859,752	1.2044	0.65%
1996-03-28	0	1.540	1.530	1.580	1.500	1.580	726,000	1,118,740	1.5410	1.204	1.196	1.235	1.172	1.235	928,839	1.2044	-0.65%
1996-03-27	0	1.550	1.540	1.580	1.550	1.580	532,000	830,660	1.5614	1.212	1.204	1.235	1.212	1.235	680,637	1.2204	0.00%
1996-03-26	0	1.550	1.550	1.570	1.500	1.600	385,000	600,860	1.5607	1.212	1.212	1.227	1.172	1.251	492,566	1.2199	-3.13%
1996-03-25	0	1.600	1.600	1.610	1.600	1.660	664,000	1,079,320	1.6255	1.251	1.251	1.258	1.251	1.297	849,517	1.2705	-1.23%
1996-03-22	0	1.620	1.610	1.640	1.610	1.640	954,000	1,551,960	1.6268	1.266	1.258	1.282	1.258	1.282	1,220,541	1.2715	-0.61%
1996-03-21	0	1.630	1.620	1.630	1.600	1.650	1,906,000	3,104,300	1.6287	1.274	1.266	1.274	1.251	1.290	2,438,522	1.2730	0.62%
1996-03-20	0	1.620	1.610	1.630	1.580	1.630	1,968,000	3,166,180	1.6088	1.266	1.258	1.274	1.235	1.274	2,517,845	1.2575	1.25%
1996-03-19	0	1.600	1.590	1.600	1.520	1.620	1,670,000	2,628,120	1.5737	1.251	1.243	1.251	1.188	1.266	2,136,586	1.2301	5.26%
1996-03-18	0	1.520	1.500	1.520	1.520	1.520	442,000	671,840	1.5200	1.188	1.172	1.188	1.188	1.188	565,492	1.1881	0.00%
1996-03-15	0	1.520	1.500	1.520	1.480	1.520	662,000	997,160	1.5063	1.188	1.172	1.188	1.157	1.188	846,958	1.1773	4.83%
1996-03-14	0	1.450	1.450	1.470	1.450	1.470	382,000	559,380	1.4643	1.133	1.133	1.149	1.133	1.149	488,728	1.1446	0.69%
1996-03-13	0	1.440	-	1.440	1.420	1.520	1,456,000	2,150,540	1.4770	1.126	-	1.126	1.110	1.188	1,862,796	1.1545	-5.26%
1996-03-12	0	1.520	1.510	1.520	1.500	1.540	1,380,000	2,099,420	1.5213	1.188	1.180	1.188	1.172	1.204	1,765,562	1.1891	4.11%
1996-03-11	0	1.460	1.450	1.530	1.400	1.570	2,484,000	3,597,560	1.4483	1.141	1.133	1.196	1.094	1.227	3,178,011	1.1320	-12.57%
1996-03-08	0	1.670	1.670	1.680	1.660	1.680	530,000	882,800	1.6657	1.305	1.305	1.313	1.297	1.313	678,078	1.3019	0.60%
1996-03-07	0	1.660	1.650	1.660	1.650	1.680	1,552,000	2,581,720	1.6635	1.297	1.290	1.297	1.290	1.313	1,985,617	1.3002	-1.78%
1996-03-06	0	1.690	1.690	1.700	1.650	1.750	3,730,000	6,290,740	1.6865	1.321	1.321	1.329	1.290	1.368	4,772,134	1.3182	1.81%
1996-03-05	0	1.660	1.650	1.670	1.600	1.680	3,518,500	5,774,330	1.6411	1.297	1.290	1.305	1.251	1.313	4,501,543	1.2827	3.75%
1996-03-04	0	1.600	1.600	1.610	1.600	1.620	1,053,000	1,689,570	1.6045	1.251	1.251	1.258	1.251	1.266	1,347,200	1.2541	0.63%
1996-03-01	0	1.590	1.580	1.600	1.560	1.590	286,000	451,580	1.5790	1.243	1.235	1.251	1.219	1.243	365,906	1.2341	1.27%
1996-02-29	0	1.570	1.570	1.580	1.550	1.620	1,412,000	2,238,140	1.5851	1.227	1.227	1.235	1.212	1.266	1,806,502	1.2389	-0.63%
1996-02-28	0	1.580	1.570	1.580	1.570	1.590	190,000	300,000	1.5789	1.235	1.227	1.235	1.227	1.243	243,085	1.2341	0.64%
1996-02-27	0	1.570	1.550	1.570	1.550	1.590	160,000	248,440	1.5528	1.227	1.212	1.227	1.212	1.243	204,703	1.2137	0.00%
1996-02-26	0	1.570	1.540	1.570	1.520	1.590	1,513,000	2,356,180	1.5573	1.227	1.204	1.227	1.188	1.243	1,935,721	1.2172	-0.63%
1996-02-23	0	1.580	1.570	1.590	1.570	1.620	681,000	1,092,570	1.6044	1.235	1.227	1.243	1.227	1.266	871,266	1.2540	-2.47%
1996-02-22	0	1.620	1.610	1.620	1.610	1.680	2,286,000	3,746,240	1.6388	1.266	1.258	1.266	1.258	1.313	2,924,691	1.2809	-0.61%
1996-02-16	0	1.630	1.620	1.630	1.610	1.630	722,000	1,168,720	1.6187	1.274	1.266	1.274	1.258	1.274	923,721	1.2652	0.62%
1996-02-15	0	1.620	1.600	1.620	1.570	1.650	2,158,000	3,448,820	1.5982	1.266	1.251	1.266	1.227	1.290	2,760,929	1.2492	4.52%
1996-02-14	0	1.550	1.550	1.560	1.480	1.550	1,148,000	1,748,680	1.5232	1.212	1.212	1.219	1.157	1.212	1,468,743	1.1906	2.65%
1996-02-13	0	1.510	1.520	1.530	1.510	1.570	813,000	1,246,720	1.5335	1.180	1.188	1.196	1.180	1.227	1,040,146	1.1986	-2.58%
1996-02-12	0	1.550	1.530	1.560	1.520	1.560	212,000	327,220	1.5435	1.212	1.196	1.219	1.188	1.219	271,231	1.2064	-1.90%
1996-02-09	0	1.580	1.570	1.590	1.580	1.630	986,000	1,580,360	1.6028	1.235	1.227	1.243	1.235	1.274	1,261,481	1.2528	-1.86%
1996-02-08	0	1.610	1.610	1.620	1.600	1.650	1,573,600	2,563,540	1.6291	1.258	1.258	1.266	1.251	1.290	2,013,252	1.2733	-1.23%
1996-02-07	0	1.630	1.630	1.640	1.620	1.690	2,116,000	3,495,480	1.6519	1.274	1.274	1.282	1.266	1.321	2,707,195	1.2912	-1.81%
1996-02-06	0	1.660	1.630	1.670	1.630	1.720	2,706,000	4,496,220	1.6616	1.297	1.274	1.305	1.274	1.344	3,462,036	1.2987	-1.78%
1996-02-05	0	1.690	1.690	1.700	1.580	1.710	14,530,000	24,509,180	1.6868	1.321	1.321	1.329	1.235	1.337	18,589,574	1.3184	6.29%
1996-02-02	0	1.590	1.600	1.640	1.470	1.600	4,350,000	6,610,040	1.5195	1.243	1.251	1.282	1.149	1.251	5,565,358	1.1877	8.16%
1996-02-01	0	1.470	1.460	1.480	1.450	1.520	2,200,000	3,262,420	1.4829	1.149	1.141	1.157	1.133	1.188	2,814,664	1.1591	1.38%
1996-01-31	0	1.450	1.440	1.470	1.440	1.480	1,912,000	2,795,780	1.4622	1.133	1.126	1.149	1.126	1.157	2,446,199	1.1429	0.00%
1996-01-30	0	1.450	1.450	1.460	1.440	1.470	1,789,000	2,588,940	1.4471	1.133	1.133	1.141	1.126	1.149	2,288,833	1.1311	0.69%
1996-01-29	0	1.440	1.440	1.470	1.430	1.470	948,000	1,377,440	1.4530	1.126	1.126	1.149	1.118	1.149	1,212,864	1.1357	-2.04%
1996-01-26	0	1.470	1.450	1.470	1.420	1.480	1,126,000	1,632,660	1.4500	1.149	1.133	1.149	1.110	1.157	1,440,596	1.1333	-1.34%
1996-01-25	0	1.490	1.480	1.490	1.490	1.540	902,000	1,356,520	1.5039	1.165	1.157	1.165	1.165	1.204	1,154,012	1.1755	-2.61%
1996-01-24	0	1.530	1.520	1.530	1.410	1.550	1,280,000	1,911,940	1.4937	1.196	1.188	1.196	1.102	1.212	1,637,623	1.1675	3.38%
1996-01-23	0	1.480	1.470	1.480	1.430	1.520	1,554,000	2,284,360	1.4700	1.157	1.149	1.157	1.118	1.188	1,988,176	1.1490	-1.33%
1996-01-22	0	1.500	1.490	1.500	1.490	1.540	3,120,000	4,697,000	1.5054	1.172	1.165	1.172	1.165	1.204	3,991,705	1.1767	1.35%
1996-01-19	0	1.480	1.470	1.480	1.430	1.480	1,306,000	1,895,440	1.4513	1.157	1.149	1.157	1.118	1.157	1,670,887	1.1344	3.50%
1996-01-18	0	1.430	1.420	1.430	1.430	1.470	660,000	951,540	1.4417	1.118	1.110	1.118	1.118	1.149	844,399	1.1269	-2.05%
1996-01-17	0	1.460	1.460	1.470	1.450	1.510	2,816,000	4,188,234	1.4873	1.141	1.141	1.149	1.133	1.180	3,602,770	1.1625	-3.31%
1996-01-16	0	1.510	1.500	1.510	1.470	1.520	5,644,000	8,432,140	1.4940	1.180	1.172	1.180	1.149	1.188	7,220,892	1.1677	3.42%
1996-01-15	0	1.460	1.460	1.470	1.370	1.470	4,394,000	6,260,340	1.4247	1.141	1.141	1.149	1.071	1.149	5,621,651	1.1136	8.96%
1996-01-12	0	1.340	1.330	1.340	1.330	1.390	2,794,000	3,791,420	1.3570	1.047	1.040	1.047	1.040	1.086	3,574,623	1.0606	-0.74%
1996-01-11	0	1.350	1.340	1.350	1.290	1.370	1,034,000	1,384,760	1.3392	1.055	1.047	1.055	1.008	1.071	1,322,892	1.0468	3.85%
1996-01-10	0	1.300	1.290	1.300	1.290	1.330	2,880,000	3,760,980	1.3059	1.016	1.008	1.016	1.008	1.040	3,684,651	1.0207	-2.26%
1996-01-09	0	1.330	1.330	1.340	1.320	1.380	1,586,000	2,119,940	1.3367	1.040	1.040	1.047	1.032	1.079	2,029,117	1.0448	1.53%
1996-01-08	0	1.310	1.310	1.320	1.300	1.380	1,726,000	2,307,440	1.3369	1.024	1.024	1.032	1.016	1.079	2,208,232	1.0449	-3.68%
1996-01-05	0	1.360	1.350	1.360	1.330	1.420	3,636,000	4,975,680	1.3684	1.063	1.055	1.063	1.040	1.110	4,651,871	1.0696	3.82%
1996-01-04	0	1.310	1.310	1.320	1.240	1.350	4,416,000	5,694,400	1.2895	1.024	1.024	1.032	0.969	1.055	5,649,798	1.0079	9.17%
1996-01-03	0	1.200	1.190	1.200	1.170	1.240	2,882,000	3,427,380	1.1892	0.938	0.930	0.938	0.914	0.969	3,687,209	0.9295	3.45%
1996-01-02	0	1.160	1.160	1.170	1.160	1.160	150,000	174,000	1.1600	0.907	0.907	0.914	0.907	0.907	191,909	0.9067	0.87%
1995-12-29	0	1.150	1.140	1.160	1.150	1.150	70,000	80,500	1.1500	0.899	0.891	0.907	0.899	0.899	89,557	0.8989	0.00%
1995-12-28	0	1.150	1.140	1.180	1.150	1.150	20,000	23,000	1.1500	0.899	0.891	0.922	0.899	0.899	25,588	0.8989	-2.54%
1995-12-27	0	1.180	1.180	1.190	1.150	1.160	50,000	57,700	1.1540	0.922	0.922	0.930	0.899	0.907	63,970	0.9020	1.72%
1995-12-22	0	1.160	1.160	1.170	1.160	1.160	38,000	44,080	1.1600	0.907	0.907	0.914	0.907	0.907	48,617	0.9067	-2.52%
1995-12-21	0	1.190	1.170	1.190	1.150	1.190	223,550	262,485	1.1742	0.930	0.914	0.930	0.899	0.930	286,008	0.9178	3.48%
1995-12-20	0	1.150	1.150	1.170	1.130	1.170	190,000	218,660	1.1508	0.899	0.899	0.914	0.883	0.914	243,085	0.8995	3.60%
1995-12-19	0	1.110	1.110	1.150	1.090	1.110	150,000	165,000	1.1000	0.868	0.868	0.899	0.852	0.868	191,909	0.8598	0.91%
1995-12-18	0	1.100	1.100	1.120	1.100	1.110	140,000	155,200	1.1086	0.860	0.860	0.875	0.860	0.868	179,115	0.8665	0.00%
1995-12-15	0	1.100	1.100	1.120	1.100	1.130	188,000	210,980	1.1222	0.860	0.860	0.875	0.860	0.883	240,526	0.8772	-2.65%
1995-12-14	0	1.130	1.130	1.140	1.110	1.140	332,000	372,220	1.1211	0.883	0.883	0.891	0.868	0.891	424,758	0.8763	1.80%
1995-12-13	0	1.110	1.100	1.110	1.100	1.120	250,000	277,700	1.1108	0.868	0.860	0.868	0.860	0.875	319,848	0.8682	-1.77%
1995-12-12	0	1.130	1.120	1.140	1.120	1.130	106,000	118,820	1.1209	0.883	0.875	0.891	0.875	0.883	135,616	0.8762	0.89%
1995-12-11	0	1.120	1.100	1.130	1.120	1.130	56,000	62,880	1.1229	0.875	0.860	0.883	0.875	0.883	71,646	0.8776	-3.45%
1995-12-08	0	1.160	1.160	1.170	1.160	1.170	112,000	130,420	1.1645	0.907	0.907	0.914	0.907	0.914	143,292	0.9102	-0.85%
1995-12-07	0	1.170	1.160	1.180	1.160	1.170	110,000	127,900	1.1627	0.914	0.907	0.922	0.907	0.914	140,733	0.9088	0.00%
1995-12-06	0	1.170	1.160	1.200	1.170	1.170	50,000	58,500	1.1700	0.914	0.907	0.938	0.914	0.914	63,970	0.9145	0.86%
1995-12-05	0	1.160	1.160	1.190	1.160	1.210	152,000	179,920	1.1837	0.907	0.907	0.930	0.907	0.946	194,468	0.9252	-4.13%
1995-12-04	0	1.210	1.200	1.210	1.210	1.220	80,000	97,100	1.2138	0.946	0.938	0.946	0.946	0.954	102,351	0.9487	-0.82%
1995-12-01	0	1.220	1.210	1.220	1.210	1.230	246,000	299,920	1.2192	0.954	0.946	0.954	0.946	0.961	314,731	0.9529	-0.81%
1995-11-30	0	1.230	1.230	1.240	1.220	1.230	1,730,000	2,124,480	1.2280	0.961	0.961	0.969	0.954	0.961	2,213,349	0.9598	0.82%
1995-11-29	0	1.220	1.220	1.230	1.220	1.230	114,000	139,720	1.2256	0.954	0.954	0.961	0.954	0.961	145,851	0.9580	-0.81%
1995-11-28	0	1.230	1.220	1.230	1.200	1.260	996,000	1,220,060	1.2250	0.961	0.954	0.961	0.938	0.985	1,274,275	0.9575	2.50%
1995-11-27	0	1.200	1.200	1.210	1.200	1.210	600,000	720,360	1.2006	0.938	0.938	0.946	0.938	0.946	767,636	0.9384	0.84%
1995-11-24	0	1.190	1.180	1.200	1.180	1.190	214,000	253,520	1.1847	0.930	0.922	0.938	0.922	0.930	273,790	0.9260	0.00%
1995-11-23	0	1.190	1.180	1.200	1.160	1.200	750,000	886,100	1.1815	0.930	0.922	0.938	0.907	0.938	959,544	0.9235	2.59%
1995-11-22	0	1.160	1.160	1.180	1.160	1.190	740,000	869,100	1.1745	0.907	0.907	0.922	0.907	0.930	946,751	0.9180	-0.85%
1995-11-21	0	1.170	1.160	1.180	1.130	1.180	1,266,000	1,471,120	1.1620	0.914	0.907	0.922	0.883	0.922	1,619,711	0.9083	2.63%
1995-11-20	0	1.140	1.140	1.150	1.040	1.140	732,000	796,920	1.0887	0.891	0.891	0.899	0.813	0.891	936,515	0.8509	9.62%
1995-11-17	0	1.040	1.010	-	1.010	1.050	168,000	171,160	1.0188	0.813	0.789	-	0.789	0.821	214,938	0.7963	2.97%
1995-11-16	0	1.010	1.010	1.030	1.010	1.030	616,000	628,320	1.0200	0.789	0.789	0.805	0.789	0.805	788,106	0.7973	-1.94%
1995-11-15	0	1.030	1.030	1.040	1.020	1.040	392,000	405,460	1.0343	0.805	0.805	0.813	0.797	0.813	501,522	0.8085	-0.96%
1995-11-14	0	1.040	1.040	1.050	1.030	1.070	430,000	449,840	1.0461	0.813	0.813	0.821	0.805	0.836	550,139	0.8177	-1.89%
1995-11-13	0	1.060	1.060	1.070	1.060	1.080	349,000	373,400	1.0699	0.829	0.829	0.836	0.829	0.844	446,508	0.8363	-1.85%
1995-11-10	0	1.080	1.080	1.100	1.070	1.090	194,000	209,320	1.0790	0.844	0.844	0.860	0.836	0.852	248,202	0.8433	-1.82%
1995-11-09	0	1.100	1.100	1.130	1.100	1.130	256,000	289,120	1.1294	0.860	0.860	0.883	0.860	0.883	327,525	0.8827	-1.79%
1995-11-08	0	1.120	1.110	1.120	1.120	1.120	184,000	206,080	1.1200	0.875	0.868	0.875	0.875	0.875	235,408	0.8754	-1.75%
1995-11-07	0	1.140	1.140	1.150	1.120	1.140	234,000	264,860	1.1319	0.891	0.891	0.899	0.875	0.891	299,378	0.8847	-0.87%
1995-11-06	0	1.150	1.140	1.150	1.150	1.160	490,000	563,900	1.1508	0.899	0.891	0.899	0.899	0.907	626,902	0.8995	-0.86%
1995-11-03	0	1.160	1.160	1.170	1.160	1.180	30,000	35,200	1.1733	0.907	0.907	0.914	0.907	0.922	38,382	0.9171	0.87%
1995-11-02	0	1.150	1.140	1.190	1.140	1.150	80,000	91,900	1.1488	0.899	0.891	0.930	0.891	0.899	102,351	0.8979	-0.86%
1995-10-31	0	1.160	1.150	1.160	1.160	1.160	80,000	92,800	1.1600	0.907	0.899	0.907	0.907	0.907	102,351	0.9067	-0.85%
1995-10-30	0	1.170	1.170	1.180	1.160	1.190	520,000	611,900	1.1767	0.914	0.914	0.922	0.907	0.930	665,284	0.9198	-0.85%
1995-10-27	0	1.180	1.160	1.190	1.180	1.180	350,000	413,000	1.1800	0.922	0.907	0.930	0.922	0.922	447,787	0.9223	-1.67%
1995-10-26	0	1.200	1.180	1.200	1.180	1.200	1,451,500	1,716,060	1.1823	0.938	0.922	0.938	0.922	0.938	1,857,038	0.9241	0.84%
1995-10-25	0	1.190	1.160	1.200	1.190	1.200	150,000	179,800	1.1987	0.930	0.907	0.938	0.930	0.938	191,909	0.9369	-0.83%
1995-10-24	0	1.200	1.190	1.200	1.190	1.200	208,000	248,680	1.1956	0.938	0.930	0.938	0.930	0.938	266,114	0.9345	-2.44%
1995-10-23	0	1.230	1.190	1.230	1.200	1.230	590,000	709,700	1.2029	0.961	0.930	0.961	0.938	0.961	754,842	0.9402	2.50%
1995-10-20	0	1.200	1.170	1.200	1.190	1.210	304,000	364,700	1.1997	0.938	0.914	0.938	0.930	0.946	388,935	0.9377	0.84%
1995-10-19	0	1.190	1.180	1.200	1.190	1.210	280,000	335,400	1.1979	0.930	0.922	0.938	0.930	0.946	358,230	0.9363	-0.83%
1995-10-18	0	1.200	1.200	1.220	1.200	1.230	870,000	1,060,100	1.2185	0.938	0.938	0.954	0.938	0.961	1,113,072	0.9524	-2.44%
1995-10-17	0	1.230	1.220	1.230	1.220	1.230	530,000	650,000	1.2264	0.961	0.954	0.961	0.954	0.961	678,078	0.9586	0.82%
1995-10-16	0	1.220	1.220	1.240	1.210	1.230	1,421,500	1,729,085	1.2164	0.954	0.954	0.969	0.946	0.961	1,818,657	0.9507	2.52%
1995-10-13	0	1.190	1.180	1.190	1.190	1.200	530,000	631,700	1.1919	0.930	0.922	0.930	0.930	0.938	678,078	0.9316	0.85%
1995-10-12	0	1.180	1.170	1.180	1.180	1.180	10,000	11,800	1.1800	0.922	0.914	0.922	0.922	0.922	12,794	0.9223	1.58%
1995-10-11	0	1.180	1.170	1.190	1.180	1.190	181,000	214,710	1.1862	0.908	0.900	0.916	0.908	0.916	235,218	0.9128	-0.84%
1995-10-10	0	1.190	1.180	1.200	1.180	1.190	150,000	177,600	1.1840	0.916	0.908	0.923	0.908	0.916	194,932	0.9111	0.00%
1995-10-09	0	1.190	1.180	1.200	1.190	1.200	280,000	334,700	1.1954	0.916	0.908	0.923	0.916	0.923	363,873	0.9198	-0.83%
1995-10-06	0	1.200	1.200	1.210	1.200	1.210	570,000	687,400	1.2060	0.923	0.923	0.931	0.923	0.931	740,742	0.9280	-0.83%
1995-10-05	0	1.210	1.200	1.210	1.200	1.210	466,000	562,340	1.2067	0.931	0.923	0.931	0.923	0.931	605,589	0.9286	0.83%
1995-10-04	0	1.200	1.200	1.210	1.190	1.210	1,460,000	1,753,740	1.2012	0.923	0.923	0.931	0.916	0.931	1,897,338	0.9243	0.00%
1995-10-03	0	1.200	1.190	1.200	1.170	1.200	500,000	598,060	1.1961	0.923	0.916	0.923	0.900	0.923	649,773	0.9204	0.84%
1995-10-02	0	1.190	1.190	1.200	1.190	1.200	290,000	346,100	1.1934	0.916	0.916	0.923	0.916	0.923	376,869	0.9184	0.00%
1995-09-29	0	1.190	1.190	1.200	1.190	1.200	166,000	199,040	1.1990	0.916	0.916	0.923	0.916	0.923	215,725	0.9227	-0.83%
1995-09-28	0	1.200	1.190	1.200	1.200	1.240	1,400,000	1,709,500	1.2211	0.923	0.916	0.923	0.923	0.954	1,819,365	0.9396	0.00%
1995-09-27	0	1.200	1.190	1.200	1.160	1.240	1,348,000	1,618,496	1.2007	0.923	0.916	0.923	0.893	0.954	1,751,789	0.9239	6.19%
1995-09-26	0	1.130	1.130	1.150	1.100	1.150	340,000	384,700	1.1315	0.870	0.870	0.885	0.846	0.885	441,846	0.8707	1.80%
1995-09-25	0	1.110	1.100	1.120	1.110	1.140	284,000	317,800	1.1190	0.854	0.846	0.862	0.854	0.877	369,071	0.8611	-2.63%
1995-09-22	0	1.140	1.130	1.160	1.140	1.180	402,000	464,160	1.1546	0.877	0.870	0.893	0.877	0.908	522,418	0.8885	-4.20%
1995-09-21	0	1.190	1.180	1.190	1.170	1.190	264,000	308,960	1.1703	0.916	0.908	0.916	0.900	0.916	343,080	0.9005	0.00%
1995-09-20	0	1.190	1.160	1.170	1.170	1.190	234,000	274,640	1.1737	0.916	0.893	0.900	0.900	0.916	304,094	0.9031	-0.83%
1995-09-19	0	1.200	1.170	1.210	1.150	1.200	830,000	984,800	1.1865	0.923	0.900	0.931	0.885	0.923	1,078,624	0.9130	0.00%
1995-09-18	0	1.200	1.200	1.240	1.200	1.240	906,000	1,111,440	1.2268	0.923	0.923	0.954	0.923	0.954	1,177,389	0.9440	-4.00%
1995-09-15	0	1.250	1.250	1.270	1.250	1.270	984,000	1,236,840	1.2570	0.962	0.962	0.977	0.962	0.977	1,278,754	0.9672	-0.79%
1995-09-14	0	1.260	1.260	1.270	1.250	1.280	722,000	917,420	1.2707	0.970	0.970	0.977	0.962	0.985	938,273	0.9778	0.80%
1995-09-13	0	1.250	1.240	1.250	1.250	1.260	1,613,000	2,018,600	1.2515	0.962	0.954	0.962	0.962	0.970	2,096,169	0.9630	0.00%
1995-09-12	0	1.250	1.250	1.280	1.250	1.270	330,000	416,200	1.2612	0.962	0.962	0.985	0.962	0.977	428,850	0.9705	-0.79%
1995-09-11	0	1.260	1.260	1.280	1.240	1.290	246,000	313,080	1.2727	0.970	0.970	0.985	0.954	0.993	319,688	0.9793	0.00%
1995-09-08	0	1.260	1.260	1.280	1.250	1.260	270,000	339,700	1.2581	0.970	0.970	0.985	0.962	0.970	350,878	0.9681	-0.79%
1995-09-07	0	1.270	1.250	1.280	1.250	1.270	634,000	794,100	1.2525	0.977	0.962	0.985	0.962	0.977	823,913	0.9638	0.79%
1995-09-06	0	1.260	1.250	1.260	1.260	1.260	632,500	796,920	1.2600	0.970	0.962	0.970	0.970	0.970	821,963	0.9695	0.80%
1995-09-05	0	1.250	1.240	1.260	1.240	1.250	276,000	344,840	1.2494	0.962	0.954	0.970	0.954	0.962	358,675	0.9614	0.00%
1995-09-04	0	1.250	1.250	1.260	1.230	1.250	246,000	306,380	1.2454	0.962	0.962	0.970	0.946	0.962	319,688	0.9584	-0.79%
1995-09-01	0	1.260	1.250	1.280	1.250	1.260	1,590,000	1,994,900	1.2547	0.970	0.962	0.985	0.962	0.970	2,066,279	0.9655	0.80%
1995-08-31	0	1.250	1.250	1.260	1.250	1.260	500,000	625,300	1.2506	0.962	0.962	0.970	0.962	0.970	649,773	0.9623	-0.79%
1995-08-30	0	1.260	1.260	1.270	1.260	1.260	264,000	332,640	1.2600	0.970	0.970	0.977	0.970	0.970	343,080	0.9696	0.00%
1995-08-29	0	1.260	1.260	1.280	1.260	1.280	230,000	290,500	1.2630	0.970	0.970	0.985	0.970	0.985	298,896	0.9719	0.00%
1995-08-25	0	1.260	1.260	1.290	1.260	1.280	540,000	683,800	1.2663	0.970	0.970	0.993	0.970	0.985	701,755	0.9744	0.00%
1995-08-24	0	1.260	1.260	1.290	1.260	1.270	160,000	202,160	1.2635	0.970	0.970	0.993	0.970	0.977	207,927	0.9723	-3.08%
1995-08-23	0	1.300	1.290	1.310	1.290	1.340	908,000	1,198,820	1.3203	1.000	0.993	1.008	0.993	1.031	1,179,988	1.0160	-2.26%
1995-08-22	0	1.330	1.310	1.330	1.250	1.350	1,544,000	1,987,680	1.2874	1.023	1.008	1.023	0.962	1.039	2,006,500	0.9906	6.40%
1995-08-21	0	1.250	1.250	1.260	1.250	1.260	1,196,000	1,496,800	1.2515	0.962	0.962	0.970	0.962	0.970	1,554,258	0.9630	-0.79%
1995-08-18	0	1.260	1.250	1.260	1.250	1.260	814,000	1,018,340	1.2510	0.970	0.962	0.970	0.962	0.970	1,057,831	0.9627	0.00%
1995-08-17	0	1.260	1.250	1.280	1.260	1.260	90,000	113,400	1.2600	0.970	0.962	0.985	0.970	0.970	116,959	0.9696	0.80%
1995-08-16	0	1.250	1.250	1.270	1.230	1.270	222,000	278,320	1.2537	0.962	0.962	0.977	0.946	0.977	288,499	0.9647	0.00%
1995-08-15	0	1.250	1.240	1.250	1.250	1.260	318,000	398,180	1.2521	0.962	0.954	0.962	0.962	0.970	413,256	0.9635	0.00%
1995-08-14	0	1.250	1.230	1.250	1.250	1.250	70,000	87,500	1.2500	0.962	0.946	0.962	0.962	0.962	90,968	0.9619	-0.79%
1995-08-11	0	1.260	1.240	1.260	1.220	1.260	852,000	1,056,580	1.2401	0.970	0.954	0.970	0.939	0.970	1,107,214	0.9543	0.00%
1995-08-10	0	1.260	1.250	1.290	1.260	1.350	860,000	1,119,380	1.3016	0.970	0.962	0.993	0.970	1.039	1,117,610	1.0016	-5.97%
1995-08-09	0	1.340	1.330	1.370	1.310	1.340	286,000	379,620	1.3273	1.031	1.023	1.054	1.008	1.031	371,670	1.0214	0.75%
1995-08-08	0	1.330	1.330	1.340	1.330	1.370	354,000	477,880	1.3499	1.023	1.023	1.031	1.023	1.054	460,039	1.0388	-2.92%
1995-08-07	0	1.370	1.350	1.380	1.370	1.390	204,000	282,280	1.3837	1.054	1.039	1.062	1.054	1.070	265,108	1.0648	-1.44%
1995-08-04	0	1.390	1.380	1.400	1.390	1.390	225,000	312,680	1.3897	1.070	1.062	1.077	1.070	1.070	292,398	1.0694	0.00%
1995-08-03	0	1.390	1.380	1.390	1.380	1.420	522,000	729,700	1.3979	1.070	1.062	1.070	1.062	1.093	678,363	1.0757	-1.42%
1995-08-02	0	1.410	1.400	1.410	1.390	1.410	630,000	886,760	1.4076	1.085	1.077	1.085	1.070	1.085	818,714	1.0831	-2.08%
1995-08-01	0	1.440	1.430	1.450	1.420	1.440	858,000	1,228,260	1.4315	1.108	1.100	1.116	1.093	1.108	1,115,011	1.1016	-0.69%
1995-07-31	0	1.450	1.450	1.460	1.420	1.460	1,598,000	2,303,460	1.4415	1.116	1.116	1.123	1.093	1.123	2,076,675	1.1092	2.84%
1995-07-28	0	1.410	1.400	1.420	1.410	1.440	630,000	896,800	1.4235	1.085	1.077	1.093	1.085	1.108	818,714	1.0954	-2.76%
1995-07-27	0	1.450	1.450	1.460	1.440	1.480	2,238,000	3,257,440	1.4555	1.116	1.116	1.123	1.108	1.139	2,908,385	1.1200	0.69%
1995-07-26	0	1.440	1.430	1.440	1.390	1.440	2,310,000	3,279,520	1.4197	1.108	1.100	1.108	1.070	1.108	3,001,953	1.0925	5.11%
1995-07-25	0	1.370	1.360	1.370	1.350	1.440	2,450,000	3,383,560	1.3810	1.054	1.047	1.054	1.039	1.108	3,183,889	1.0627	1.48%
1995-07-24	0	1.350	1.350	1.360	1.350	1.370	618,000	837,840	1.3557	1.039	1.039	1.047	1.039	1.054	803,120	1.0432	-1.46%
1995-07-21	0	1.370	1.360	1.370	1.360	1.370	360,000	492,000	1.3667	1.054	1.047	1.054	1.047	1.054	467,837	1.0516	0.74%
1995-07-20	0	1.360	1.350	1.360	1.330	1.360	1,160,000	1,548,800	1.3352	1.047	1.039	1.047	1.023	1.047	1,507,474	1.0274	0.74%
1995-07-19	0	1.350	1.350	1.360	1.340	1.360	1,838,000	2,484,380	1.3517	1.039	1.039	1.047	1.031	1.047	2,388,567	1.0401	-1.46%
1995-07-18	0	1.370	1.360	1.380	1.360	1.380	156,000	214,540	1.3753	1.054	1.047	1.062	1.047	1.062	202,729	1.0583	1.48%
1995-07-17	0	1.350	1.350	1.360	1.350	1.380	328,000	446,980	1.3627	1.039	1.039	1.047	1.039	1.062	426,251	1.0486	-0.74%
1995-07-14	0	1.360	1.350	1.370	1.360	1.400	1,056,000	1,452,720	1.3757	1.047	1.039	1.054	1.047	1.077	1,372,321	1.0586	-3.55%
1995-07-13	0	1.410	1.400	1.410	1.400	1.490	2,282,000	3,232,640	1.4166	1.085	1.077	1.085	1.077	1.147	2,965,565	1.0901	2.17%
1995-07-12	0	1.380	1.370	1.390	1.350	1.400	2,984,000	4,123,860	1.3820	1.062	1.054	1.070	1.039	1.077	3,877,847	1.0634	2.22%
1995-07-11	0	1.350	1.340	1.350	1.330	1.430	1,410,000	1,942,080	1.3774	1.039	1.031	1.039	1.023	1.100	1,832,361	1.0599	3.05%
1995-07-10	0	1.310	1.320	1.330	1.300	1.350	742,000	992,120	1.3371	1.008	1.016	1.023	1.000	1.039	964,264	1.0289	-2.96%
1995-07-07	0	1.350	1.350	1.360	1.280	1.350	1,276,000	1,682,480	1.3186	1.039	1.039	1.047	0.985	1.039	1,658,221	1.0146	6.30%
1995-07-06	0	1.270	1.270	1.300	1.270	1.310	2,706,000	3,464,060	1.2801	0.977	0.977	1.000	0.977	1.008	3,516,573	0.9851	-2.31%
1995-07-05	0	1.300	1.290	1.300	1.290	1.330	1,757,000	2,295,130	1.3063	1.000	0.993	1.000	0.993	1.023	2,283,303	1.0052	-1.52%
1995-07-04	0	1.320	1.310	1.320	1.320	1.340	392,000	519,860	1.3262	1.016	1.008	1.016	1.016	1.031	509,422	1.0205	-2.22%
1995-07-03	0	1.350	1.340	1.350	1.340	1.380	812,000	1,108,540	1.3652	1.039	1.031	1.039	1.031	1.062	1,055,232	1.0505	-2.17%
1995-06-30	0	1.380	1.380	1.390	1.380	1.410	550,000	764,300	1.3896	1.062	1.062	1.070	1.062	1.085	714,751	1.0693	0.00%
1995-06-29	0	1.380	1.380	1.400	1.380	1.390	92,000	127,860	1.3898	1.062	1.062	1.077	1.062	1.070	119,558	1.0694	-0.72%
1995-06-28	0	1.390	1.380	1.390	1.390	1.390	182,000	252,980	1.3900	1.070	1.062	1.070	1.070	1.070	236,517	1.0696	0.00%
1995-06-27	0	1.390	1.380	1.400	1.380	1.390	164,000	227,460	1.3870	1.070	1.062	1.077	1.062	1.070	213,126	1.0673	0.00%
1995-06-26	0	1.390	1.390	1.400	1.390	1.400	321,500	449,875	1.3993	1.070	1.070	1.077	1.070	1.077	417,804	1.0768	-2.11%
1995-06-23	0	1.420	1.400	1.420	1.410	1.420	230,000	324,900	1.4126	1.093	1.077	1.093	1.085	1.093	298,896	1.0870	2.16%
1995-06-22	0	1.390	1.390	1.410	1.380	1.390	86,000	119,480	1.3893	1.070	1.070	1.085	1.062	1.070	111,761	1.0691	1.46%
1995-06-21	0	1.370	1.370	1.390	1.360	1.380	190,000	260,700	1.3721	1.054	1.054	1.070	1.047	1.062	246,914	1.0558	0.00%
1995-06-20	0	1.370	1.360	1.370	1.370	1.380	550,000	753,800	1.3705	1.054	1.047	1.054	1.054	1.062	714,751	1.0546	-2.14%
1995-06-16	0	1.400	1.400	1.410	1.350	1.400	326,000	448,680	1.3763	1.077	1.077	1.085	1.039	1.077	423,652	1.0591	5.07%
1995-06-15	0	1.360	1.360	1.390	1.360	1.410	1,710,000	2,364,180	1.3826	1.025	1.025	1.048	1.025	1.063	2,268,087	1.0424	-5.56%
1995-06-14	0	1.440	1.410	1.440	1.410	1.440	98,000	140,720	1.4359	1.086	1.063	1.086	1.063	1.086	129,984	1.0826	2.86%
1995-06-13	0	1.400	1.400	1.410	1.390	1.420	778,000	1,093,120	1.4050	1.056	1.056	1.063	1.048	1.071	1,031,913	1.0593	-0.71%
1995-06-12	0	1.410	1.410	1.420	1.410	1.430	816,000	1,156,980	1.4179	1.063	1.063	1.071	1.063	1.078	1,082,315	1.0690	-2.08%
1995-06-09	0	1.440	1.440	1.480	1.440	1.440	100,000	144,000	1.4400	1.086	1.086	1.116	1.086	1.086	132,637	1.0857	-1.37%
1995-06-08	0	1.460	1.450	1.500	1.440	1.460	664,000	961,600	1.4482	1.101	1.093	1.131	1.086	1.101	880,707	1.0918	0.00%
1995-06-07	0	1.460	1.440	1.550	1.440	1.480	558,000	820,100	1.4697	1.101	1.086	1.169	1.086	1.116	740,113	1.1081	-1.35%
1995-06-06	0	1.480	1.480	1.510	1.470	1.510	1,410,000	2,098,360	1.4882	1.116	1.116	1.138	1.108	1.138	1,870,177	1.1220	-1.99%
1995-06-05	0	1.510	1.500	1.520	1.510	1.540	532,000	811,120	1.5247	1.138	1.131	1.146	1.138	1.161	705,627	1.1495	-1.95%
1995-06-01	0	1.540	1.520	1.540	1.520	1.540	542,000	827,080	1.5260	1.161	1.146	1.161	1.146	1.161	718,891	1.1505	1.99%
1995-05-31	0	1.510	1.510	1.520	1.510	1.530	1,300,000	1,975,680	1.5198	1.138	1.138	1.146	1.138	1.154	1,724,276	1.1458	-0.66%
1995-05-30	0	1.520	1.510	1.520	1.510	1.530	950,000	1,441,100	1.5169	1.146	1.138	1.146	1.138	1.154	1,260,048	1.1437	0.00%
1995-05-29	0	1.520	1.490	1.530	1.490	1.530	846,000	1,279,380	1.5123	1.146	1.123	1.154	1.123	1.154	1,122,106	1.1402	0.00%
1995-05-26	0	1.520	1.480	1.500	1.450	1.520	1,730,000	2,547,120	1.4723	1.146	1.116	1.131	1.093	1.146	2,294,614	1.1100	2.01%
1995-05-25	0	1.490	1.470	1.490	1.440	1.560	2,180,000	3,237,080	1.4849	1.123	1.108	1.123	1.086	1.176	2,891,479	1.1195	-5.10%
1995-05-24	0	1.570	1.550	1.570	1.530	1.580	988,000	1,531,260	1.5499	1.184	1.169	1.184	1.154	1.191	1,310,450	1.1685	1.95%
1995-05-23	0	1.540	1.520	1.540	1.540	1.610	1,750,000	2,756,680	1.5752	1.161	1.146	1.161	1.161	1.214	2,321,141	1.1876	-1.91%
1995-05-22	0	1.570	1.550	1.570	1.510	1.580	1,603,000	2,496,400	1.5573	1.184	1.169	1.184	1.138	1.191	2,126,165	1.1741	3.97%
1995-05-19	0	1.510	1.490	1.510	1.440	1.520	3,012,000	4,514,440	1.4988	1.138	1.123	1.138	1.086	1.146	3,995,016	1.1300	0.67%
1995-05-18	0	1.500	1.500	1.510	1.490	1.500	713,000	1,068,000	1.4979	1.131	1.131	1.138	1.123	1.131	945,699	1.1293	0.00%
1995-05-17	0	1.500	1.490	1.500	1.480	1.510	1,230,000	1,844,040	1.4992	1.131	1.123	1.131	1.116	1.138	1,631,431	1.1303	0.67%
1995-05-16	0	1.490	1.480	1.500	1.480	1.550	1,500,000	2,262,480	1.5083	1.123	1.116	1.131	1.116	1.169	1,989,550	1.1372	-3.87%
1995-05-15	0	1.550	1.540	1.550	1.510	1.580	2,056,000	3,170,120	1.5419	1.169	1.161	1.169	1.138	1.191	2,727,010	1.1625	2.65%
1995-05-12	0	1.510	1.480	1.520	1.380	1.520	3,024,000	4,427,120	1.4640	1.138	1.116	1.146	1.040	1.146	4,010,932	1.1038	9.42%
1995-05-11	0	1.380	1.370	1.380	1.330	1.410	1,380,000	1,887,060	1.3674	1.040	1.033	1.040	1.003	1.063	1,830,386	1.0310	4.55%
1995-05-10	0	1.320	1.310	1.320	1.280	1.320	666,000	866,680	1.3013	0.995	0.988	0.995	0.965	0.995	883,360	0.9811	4.76%
1995-05-09	0	1.260	1.260	1.280	1.250	1.300	368,000	467,280	1.2698	0.950	0.950	0.965	0.942	0.980	488,103	0.9573	-0.79%
1995-05-08	0	1.270	1.270	1.300	1.250	1.270	360,000	455,500	1.2653	0.958	0.958	0.980	0.942	0.958	477,492	0.9539	3.25%
1995-05-05	0	1.230	1.230	1.240	1.230	1.230	80,000	98,400	1.2300	0.927	0.927	0.935	0.927	0.927	106,109	0.9273	-0.81%
1995-05-04	0	1.240	1.240	1.260	1.240	1.250	214,000	267,020	1.2478	0.935	0.935	0.950	0.935	0.942	283,842	0.9407	-0.80%
1995-05-03	0	1.250	1.240	1.250	1.250	1.250	172,000	215,000	1.2500	0.942	0.935	0.942	0.942	0.942	228,135	0.9424	0.81%
1995-05-02	0	1.240	1.210	1.240	1.230	1.250	530,000	656,500	1.2387	0.935	0.912	0.935	0.927	0.942	702,974	0.9339	-0.80%
1995-05-01	0	1.250	1.240	1.250	1.240	1.260	110,000	136,700	1.2427	0.942	0.935	0.942	0.935	0.950	145,900	0.9369	0.81%
1995-04-28	0	1.240	1.240	1.250	1.240	1.240	190,000	235,600	1.2400	0.935	0.935	0.942	0.935	0.935	252,010	0.9349	-0.80%
1995-04-27	0	1.250	1.230	1.270	1.220	1.250	510,000	632,300	1.2398	0.942	0.927	0.958	0.920	0.942	676,447	0.9347	0.00%
1995-04-26	0	1.250	1.240	1.280	1.220	1.260	1,102,000	1,374,440	1.2472	0.942	0.935	0.965	0.920	0.950	1,461,656	0.9403	-1.57%
1995-04-25	0	1.270	1.240	1.270	1.270	1.280	484,000	616,480	1.2737	0.958	0.935	0.958	0.958	0.965	641,961	0.9603	-0.78%
1995-04-24	0	1.280	1.280	1.290	1.270	1.280	465,000	594,030	1.2775	0.965	0.965	0.973	0.958	0.965	616,760	0.9631	-0.78%
1995-04-21	0	1.290	1.280	1.300	1.290	1.300	150,000	193,800	1.2920	0.973	0.965	0.980	0.973	0.980	198,955	0.9741	0.00%
1995-04-20	0	1.290	1.290	1.300	1.290	1.290	178,000	229,620	1.2900	0.973	0.973	0.980	0.973	0.973	236,093	0.9726	0.00%
1995-04-19	0	1.290	1.290	1.300	1.280	1.300	953,000	1,227,470	1.2880	0.973	0.973	0.980	0.965	0.980	1,264,027	0.9711	-0.77%
1995-04-18	0	1.300	1.300	1.310	1.290	1.300	698,000	906,260	1.2984	0.980	0.980	0.988	0.973	0.980	925,804	0.9789	-0.76%
1995-04-13	0	1.310	1.290	1.310	1.280	1.310	2,922,000	3,783,940	1.2950	0.988	0.973	0.988	0.965	0.988	3,875,643	0.9763	0.77%
1995-04-12	0	1.300	1.280	1.300	1.270	1.320	470,000	604,000	1.2851	0.980	0.965	0.980	0.958	0.995	623,392	0.9689	3.17%
1995-04-11	0	1.260	1.260	1.270	1.260	1.280	1,104,000	1,399,640	1.2678	0.950	0.950	0.958	0.950	0.965	1,464,309	0.9558	0.00%
1995-04-10	0	1.260	1.250	1.270	1.260	1.270	696,000	877,960	1.2614	0.950	0.942	0.958	0.950	0.958	923,151	0.9510	0.00%
1995-04-07	0	1.260	1.260	1.270	1.250	1.270	1,722,000	2,170,740	1.2606	0.950	0.950	0.958	0.942	0.958	2,284,003	0.9504	-1.56%
1995-04-06	0	1.280	1.270	1.290	1.270	1.310	1,228,000	1,590,560	1.2952	0.965	0.958	0.973	0.958	0.988	1,628,778	0.9765	2.40%
1995-04-04	0	1.250	1.240	1.260	1.250	1.260	150,000	187,600	1.2507	0.942	0.935	0.950	0.942	0.950	198,955	0.9429	-3.10%
1995-04-03	0	1.290	1.270	1.300	1.230	1.300	910,000	1,149,940	1.2637	0.973	0.958	0.980	0.927	0.980	1,206,994	0.9527	1.57%
1995-03-31	0	1.270	1.270	1.280	1.240	1.280	1,018,000	1,281,480	1.2588	0.958	0.958	0.965	0.935	0.965	1,350,241	0.9491	4.96%
1995-03-30	0	1.210	1.200	1.210	1.210	1.300	3,776,000	4,693,120	1.2429	0.912	0.905	0.912	0.912	0.980	5,008,360	0.9371	-7.63%
1995-03-29	0	1.310	1.310	1.320	1.240	1.330	3,216,000	4,190,100	1.3029	0.988	0.988	0.995	0.935	1.003	4,265,595	0.9823	7.38%
1995-03-28	0	1.220	1.210	1.230	1.170	1.260	3,063,000	3,742,290	1.2218	0.920	0.912	0.927	0.882	0.950	4,062,661	0.9211	7.02%
1995-03-27	0	1.140	1.130	1.140	1.120	1.190	1,912,000	2,205,980	1.1538	0.859	0.852	0.859	0.844	0.897	2,536,013	0.8699	1.79%
1995-03-24	0	1.120	1.110	1.140	1.120	1.120	270,000	302,400	1.1200	0.844	0.837	0.859	0.844	0.844	358,119	0.8444	-0.88%
1995-03-23	0	1.130	1.120	1.140	1.120	1.140	238,000	266,840	1.1212	0.852	0.844	0.859	0.844	0.859	315,675	0.8453	-0.88%
1995-03-22	0	1.140	1.130	1.140	1.130	1.140	50,000	56,540	1.1308	0.859	0.852	0.859	0.852	0.859	66,318	0.8526	0.00%
1995-03-21	0	1.140	1.130	1.140	1.130	1.220	1,666,000	1,919,680	1.1523	0.859	0.852	0.859	0.852	0.920	2,209,727	0.8687	0.88%
1995-03-20	0	1.130	1.120	1.130	1.080	1.130	626,000	690,820	1.1035	0.852	0.844	0.852	0.814	0.852	830,305	0.8320	3.67%
1995-03-17	0	1.090	1.090	1.100	1.080	1.110	730,000	795,800	1.0901	0.822	0.822	0.829	0.814	0.837	968,248	0.8219	-1.80%
1995-03-16	0	1.110	1.110	1.130	1.110	1.130	416,000	466,280	1.1209	0.837	0.837	0.852	0.837	0.852	551,768	0.8451	-3.48%
1995-03-15	0	1.150	1.140	1.150	1.130	1.150	1,112,000	1,277,580	1.1489	0.867	0.859	0.867	0.852	0.867	1,474,920	0.8662	0.88%
1995-03-14	0	1.140	1.130	1.140	1.130	1.140	774,000	881,660	1.1391	0.859	0.852	0.859	0.852	0.859	1,026,608	0.8588	0.88%
1995-03-13	0	1.130	1.120	1.140	1.130	1.160	260,000	297,400	1.1438	0.852	0.844	0.859	0.852	0.875	344,855	0.8624	-1.74%
1995-03-10	0	1.150	1.150	1.180	1.150	1.170	270,000	312,380	1.1570	0.867	0.867	0.890	0.867	0.882	358,119	0.8723	-3.36%
1995-03-09	0	1.190	1.190	1.200	1.170	1.190	240,000	283,900	1.1829	0.897	0.897	0.905	0.882	0.897	318,328	0.8918	0.85%
1995-03-08	0	1.180	1.180	1.190	1.170	1.170	30,000	35,100	1.1700	0.890	0.890	0.897	0.882	0.882	39,791	0.8821	-3.28%
1995-03-07	0	1.220	1.200	1.220	1.200	1.220	198,000	240,120	1.2127	0.920	0.905	0.920	0.905	0.920	262,621	0.9143	0.83%
1995-03-06	0	1.210	1.200	1.210	1.210	1.220	220,000	266,700	1.2123	0.912	0.905	0.912	0.912	0.920	291,801	0.9140	-0.82%
1995-03-03	0	1.220	1.190	1.230	1.190	1.230	620,000	751,980	1.2129	0.920	0.897	0.927	0.897	0.927	822,347	0.9144	-0.81%
1995-03-02	0	1.230	1.230	1.240	1.230	1.270	410,000	511,200	1.2468	0.927	0.927	0.935	0.927	0.958	543,810	0.9400	0.00%
1995-03-01	0	1.230	1.230	1.270	1.210	1.230	142,000	173,180	1.2196	0.927	0.927	0.958	0.912	0.927	188,344	0.9195	2.50%
1995-02-28	0	1.200	1.200	1.220	1.160	1.210	454,000	546,720	1.2042	0.905	0.905	0.920	0.875	0.912	602,170	0.9079	0.00%
1995-02-27	0	1.200	1.190	1.200	1.200	1.220	126,000	151,720	1.2041	0.905	0.897	0.905	0.905	0.920	167,122	0.9078	-1.64%
1995-02-24	0	1.220	-	1.250	1.220	1.250	94,000	115,620	1.2300	0.920	-	0.942	0.920	0.942	124,678	0.9273	-0.81%
1995-02-23	0	1.230	1.230	1.250	1.220	1.230	96,000	117,580	1.2248	0.927	0.927	0.942	0.920	0.927	127,331	0.9234	0.00%
1995-02-22	0	1.230	1.210	1.260	1.230	1.290	300,000	379,000	1.2633	0.927	0.912	0.950	0.927	0.973	397,910	0.9525	-3.15%
1995-02-21	0	1.270	1.250	1.280	1.220	1.270	80,000	98,800	1.2350	0.958	0.942	0.965	0.920	0.958	106,109	0.9311	4.10%
1995-02-20	0	1.220	1.220	1.240	1.170	1.230	205,000	246,130	1.2006	0.920	0.920	0.935	0.882	0.927	271,905	0.9052	-1.61%
1995-02-17	0	1.240	1.230	1.240	1.200	1.240	310,000	379,240	1.2234	0.935	0.927	0.935	0.905	0.935	411,174	0.9223	-0.80%
1995-02-16	0	1.250	1.230	1.260	1.250	1.310	800,000	1,030,800	1.2885	0.942	0.927	0.950	0.942	0.988	1,061,093	0.9715	-1.57%
1995-02-15	0	1.270	1.250	1.270	1.240	1.300	626,000	795,100	1.2701	0.958	0.942	0.958	0.935	0.980	830,305	0.9576	3.25%
1995-02-14	0	1.230	1.230	1.300	1.230	1.300	714,000	903,860	1.2659	0.927	0.927	0.980	0.927	0.980	947,026	0.9544	-3.91%
1995-02-13	0	1.280	1.280	1.310	1.250	1.280	102,000	128,600	1.2608	0.965	0.965	0.988	0.942	0.965	135,289	0.9506	2.40%
1995-02-10	0	1.250	1.250	1.280	1.250	1.310	536,000	690,000	1.2873	0.942	0.942	0.965	0.942	0.988	710,932	0.9706	-5.30%
1995-02-09	0	1.320	1.270	1.320	1.250	1.320	314,000	401,220	1.2778	0.995	0.958	0.995	0.942	0.995	416,479	0.9634	3.13%
1995-02-08	0	1.280	1.280	1.300	1.260	1.280	750,000	953,200	1.2709	0.965	0.965	0.980	0.950	0.965	994,775	0.9582	1.59%
1995-02-07	0	1.260	1.230	1.280	1.170	1.260	4,326,000	5,295,400	1.2241	0.950	0.927	0.965	0.882	0.950	5,737,861	0.9229	7.69%
1995-02-06	0	1.170	1.160	1.170	1.110	1.180	2,734,000	3,151,160	1.1526	0.882	0.875	0.882	0.837	0.890	3,626,286	0.8690	7.34%
1995-02-03	0	1.090	1.080	1.090	1.070	1.100	1,184,000	1,283,260	1.0838	0.822	0.814	0.822	0.807	0.829	1,570,418	0.8171	0.93%
1995-01-30	0	1.080	1.070	1.080	1.060	1.080	70,000	75,000	1.0714	0.814	0.807	0.814	0.799	0.814	92,846	0.8078	3.85%
1995-01-27	0	1.040	1.030	1.070	1.010	1.040	690,000	711,800	1.0316	0.784	0.777	0.807	0.761	0.784	915,193	0.7778	1.96%
1995-01-26	0	1.020	1.010	1.020	1.000	1.070	1,734,000	1,784,160	1.0289	0.769	0.761	0.769	0.754	0.807	2,299,920	0.7757	-1.92%
1995-01-25	0	1.040	1.030	1.060	1.000	1.070	2,924,000	3,025,120	1.0346	0.784	0.777	0.799	0.754	0.807	3,878,296	0.7800	4.00%
1995-01-24	0	1.000	0.980	1.000	0.970	1.020	1,534,000	1,531,780	0.9986	0.754	0.739	0.754	0.731	0.769	2,034,646	0.7528	-3.85%
1995-01-23	0	1.040	1.040	1.080	0.980	1.110	212,000	222,640	1.0502	0.784	0.784	0.814	0.739	0.837	281,190	0.7918	-8.77%
1995-01-20	0	1.140	1.140	-	1.110	1.140	366,000	413,260	1.1291	0.859	0.859	-	0.837	0.859	485,450	0.8513	0.00%
1995-01-19	0	1.140	1.130	1.170	1.140	1.240	1,718,000	2,050,600	1.1936	0.859	0.852	0.882	0.859	0.935	2,278,698	0.8999	-8.80%
1995-01-18	0	1.250	1.250	1.270	1.180	1.280	1,160,000	1,439,540	1.2410	0.942	0.942	0.958	0.890	0.965	1,538,585	0.9356	9.65%
1995-01-17	0	1.140	1.120	1.160	1.060	1.140	638,000	695,940	1.0908	0.859	0.844	0.875	0.799	0.859	846,222	0.8224	5.56%
1995-01-16	0	1.080	1.060	1.080	1.060	1.150	1,018,000	1,116,540	1.0968	0.814	0.799	0.814	0.799	0.867	1,350,241	0.8269	0.00%
1995-01-13	0	1.080	1.050	1.080	1.070	1.120	364,000	395,060	1.0853	0.814	0.792	0.814	0.807	0.844	482,797	0.8183	-6.09%
1995-01-12	0	1.150	1.140	1.170	1.140	1.200	336,000	387,140	1.1522	0.867	0.859	0.882	0.859	0.905	445,659	0.8687	-8.00%
1995-01-11	0	1.250	1.220	1.250	1.250	1.370	170,000	220,700	1.2982	0.942	0.920	0.942	0.942	1.033	225,482	0.9788	-6.72%
1995-01-10	0	1.340	-	1.340	-	-	0	0	-	1.010	-	1.010	-	-	0	-	-2.90%
1995-01-09	0	1.380	-	1.380	-	-	0	0	-	1.040	-	1.040	-	-	0	-	-2.13%
1995-01-06	0	1.410	1.350	1.410	1.340	1.420	467,000	650,080	1.3920	1.063	1.018	1.063	1.010	1.071	619,413	1.0495	-0.70%
1995-01-05	0	1.420	1.420	1.440	1.420	1.440	176,000	252,380	1.4340	1.071	1.071	1.086	1.071	1.086	233,441	1.0811	-1.39%
1995-01-04	0	1.440	1.440	1.460	1.430	1.430	56,000	80,080	1.4300	1.086	1.086	1.101	1.078	1.078	74,277	1.0781	0.70%
1995-01-03	0	1.430	1.420	1.440	1.430	1.440	124,000	177,760	1.4335	1.078	1.071	1.086	1.078	1.086	164,469	1.0808	-1.38%
1994-12-30	0	1.450	1.450	1.480	1.450	1.480	220,000	322,200	1.4645	1.093	1.093	1.116	1.093	1.116	291,801	1.1042	-1.36%
1994-12-29	0	1.470	1.460	1.480	1.440	1.470	60,000	87,200	1.4533	1.108	1.101	1.116	1.086	1.108	79,582	1.0957	0.00%
1994-12-28	0	1.470	-	1.480	1.470	1.500	120,000	178,300	1.4858	1.108	-	1.116	1.108	1.131	159,164	1.1202	-2.00%
1994-12-23	0	1.500	1.480	1.500	1.480	1.500	150,000	223,800	1.4920	1.131	1.116	1.131	1.116	1.131	198,955	1.1249	0.67%
1994-12-22	0	1.490	1.480	1.490	1.480	1.500	118,000	175,820	1.4900	1.123	1.116	1.123	1.116	1.131	156,511	1.1234	1.36%
1994-12-21	0	1.470	1.470	1.500	1.470	1.500	174,000	258,840	1.4876	1.108	1.108	1.131	1.108	1.131	230,788	1.1215	-2.00%
1994-12-20	0	1.500	1.480	1.500	1.480	1.500	78,000	116,000	1.4872	1.131	1.116	1.131	1.116	1.131	103,457	1.1212	0.00%
1994-12-19	0	1.500	1.490	1.500	1.480	1.620	880,000	1,328,580	1.5098	1.131	1.123	1.131	1.116	1.221	1,167,203	1.1383	-7.41%
1994-12-16	0	1.620	1.610	1.640	1.620	1.650	384,000	629,660	1.6397	1.221	1.214	1.236	1.221	1.244	509,325	1.2363	0.00%
1994-12-15	0	1.620	1.580	-	1.520	1.620	264,000	410,380	1.5545	1.221	1.191	-	1.146	1.221	350,161	1.1720	8.00%
1994-12-14	0	1.500	1.500	-	1.470	1.540	266,000	399,800	1.5030	1.131	1.131	-	1.108	1.161	352,813	1.1332	4.90%
1994-12-13	0	1.430	1.430	1.500	1.380	1.440	502,000	701,900	1.3982	1.078	1.078	1.131	1.040	1.086	665,836	1.0542	5.15%
1994-12-12	0	1.360	1.340	1.360	1.360	1.370	294,000	401,980	1.3673	1.025	1.010	1.025	1.025	1.033	389,952	1.0308	-1.45%
1994-12-09	0	1.380	1.370	1.410	1.380	1.480	482,000	682,340	1.4156	1.040	1.033	1.063	1.040	1.116	639,309	1.0673	-8.00%
1994-12-08	0	1.500	1.500	1.570	1.500	1.610	276,000	434,700	1.5750	1.131	1.131	1.184	1.131	1.214	366,077	1.1875	-7.41%
1994-12-07	0	1.620	1.620	1.650	1.620	1.670	356,000	584,280	1.6412	1.221	1.221	1.244	1.221	1.259	472,186	1.2374	-1.82%
1994-12-06	0	1.650	1.650	1.660	1.650	1.700	410,000	681,000	1.6610	1.244	1.244	1.252	1.244	1.282	543,810	1.2523	-2.94%
1994-12-05	0	1.700	-	1.700	1.700	1.740	810,000	1,397,640	1.7255	1.282	-	1.282	1.282	1.312	1,074,357	1.3009	0.00%
1994-12-02	0	1.700	1.700	1.720	1.690	1.760	1,488,000	2,550,000	1.7137	1.282	1.282	1.297	1.274	1.327	1,973,633	1.2920	-3.41%
1994-12-01	0	1.760	1.760	1.770	1.750	1.810	673,500	1,198,670	1.7798	1.327	1.327	1.334	1.319	1.365	893,308	1.3418	-3.30%
1994-11-30	0	1.820	1.820	1.830	1.820	1.830	388,000	709,360	1.8282	1.372	1.372	1.380	1.372	1.380	514,630	1.3784	-2.67%
1994-11-29	0	1.870	1.860	1.870	1.870	1.900	394,000	741,460	1.8819	1.410	1.402	1.410	1.410	1.432	522,588	1.4188	-2.09%
1994-11-28	0	1.910	1.900	1.930	1.900	1.950	300,000	572,260	1.9075	1.440	1.432	1.455	1.432	1.470	397,910	1.4382	-2.05%
1994-11-25	0	1.950	1.940	1.950	1.940	1.980	266,000	520,500	1.9568	1.470	1.463	1.470	1.463	1.493	352,813	1.4753	0.00%
1994-11-24	0	1.950	1.950	1.960	1.920	1.980	1,496,000	2,914,300	1.9481	1.470	1.470	1.478	1.448	1.493	1,984,244	1.4687	1.56%
1994-11-23	0	1.920	1.920	1.930	1.870	1.960	1,012,000	1,940,420	1.9174	1.448	1.448	1.455	1.410	1.478	1,342,283	1.4456	-3.03%
1994-11-22	0	1.980	1.960	1.970	1.970	2.025	854,000	1,706,890	1.9987	1.493	1.478	1.485	1.485	1.527	1,132,717	1.5069	-3.41%
1994-11-21	0	2.050	2.050	2.100	2.050	2.075	962,000	1,974,600	2.0526	1.546	1.546	1.583	1.546	1.564	1,275,965	1.5475	-2.38%
1994-11-18	0	2.100	2.075	2.100	2.025	2.100	954,000	1,963,700	2.0584	1.583	1.564	1.583	1.527	1.583	1,265,354	1.5519	2.44%
1994-11-17	0	2.050	2.025	2.050	2.050	2.075	690,000	1,427,500	2.0688	1.546	1.527	1.546	1.546	1.564	915,193	1.5598	-2.38%
1994-11-16	0	2.100	2.075	2.100	2.075	2.125	496,000	1,039,850	2.0965	1.583	1.564	1.583	1.564	1.602	657,878	1.5806	-1.18%
1994-11-15	0	2.125	2.100	2.125	2.075	2.125	1,878,000	3,949,050	2.1028	1.602	1.583	1.602	1.564	1.602	2,490,916	1.5854	1.19%
1994-11-14	0	2.100	2.075	2.100	2.025	2.100	292,000	605,800	2.0747	1.583	1.564	1.583	1.527	1.583	387,299	1.5642	1.20%
1994-11-11	0	2.075	2.075	2.100	2.050	2.100	1,498,000	3,091,750	2.0639	1.564	1.564	1.583	1.546	1.583	1,986,897	1.5561	-1.19%
1994-11-10	0	2.100	2.075	2.100	2.100	2.100	1,100,000	2,310,000	2.1000	1.583	1.564	1.583	1.583	1.583	1,459,003	1.5833	0.00%
1994-11-09	0	2.100	2.075	2.100	2.075	2.100	672,000	1,405,850	2.0920	1.583	1.564	1.583	1.564	1.583	891,318	1.5773	0.00%
1994-11-08	0	2.100	2.075	2.100	2.075	2.125	1,762,000	3,713,750	2.1077	1.583	1.564	1.583	1.564	1.602	2,337,058	1.5891	-1.18%
1994-11-07	0	2.125	2.100	2.125	2.125	2.150	866,000	1,855,000	2.1420	1.602	1.583	1.602	1.602	1.621	1,148,633	1.6150	-1.16%
1994-11-04	0	2.150	2.150	2.175	2.150	2.150	710,000	1,526,500	2.1500	1.621	1.621	1.640	1.621	1.621	941,720	1.6210	0.00%
1994-11-03	0	2.150	2.125	2.150	2.150	2.225	1,462,000	3,172,400	2.1699	1.621	1.602	1.621	1.621	1.678	1,939,148	1.6360	-2.27%
1994-11-02	0	2.200	2.175	2.200	2.175	2.250	1,068,000	2,369,150	2.2183	1.659	1.640	1.659	1.640	1.696	1,416,559	1.6725	-1.12%
1994-11-01	0	2.225	2.200	2.225	2.150	2.250	1,779,000	3,911,450	2.1987	1.678	1.659	1.678	1.621	1.696	2,359,606	1.6577	3.49%
1994-10-31	0	2.150	2.150	2.175	2.100	2.150	2,806,000	5,970,050	2.1276	1.621	1.621	1.640	1.583	1.621	3,721,784	1.6041	3.61%
1994-10-28	0	2.075	2.075	2.100	2.075	2.125	4,489,000	9,434,700	2.1017	1.564	1.564	1.583	1.564	1.602	5,954,059	1.5846	-2.35%
1994-10-27	0	2.125	2.100	2.125	2.125	2.175	1,940,000	4,166,300	2.1476	1.602	1.583	1.602	1.602	1.640	2,573,151	1.6191	0.00%
1994-10-26	0	2.125	2.125	2.150	2.125	2.200	3,282,000	7,045,400	2.1467	1.602	1.602	1.621	1.602	1.659	4,353,135	1.6185	-3.41%
1994-10-25	0	2.200	2.200	2.225	2.200	2.250	1,594,000	3,548,100	2.2259	1.659	1.659	1.678	1.659	1.696	2,114,228	1.6782	-4.35%
1994-10-24	0	2.300	2.275	2.300	2.200	2.300	3,268,000	7,342,500	2.2468	1.734	1.715	1.734	1.659	1.734	4,334,566	1.6939	4.55%
1994-10-21	0	2.200	2.200	2.225	2.200	2.225	478,000	1,053,850	2.2047	1.659	1.659	1.678	1.659	1.678	634,003	1.6622	-1.12%
1994-10-20	0	2.225	2.200	2.225	2.175	2.225	1,772,000	3,895,600	2.1984	1.678	1.659	1.678	1.640	1.678	2,350,321	1.6575	3.49%
1994-10-19	0	2.150	2.100	2.150	2.100	2.175	2,260,000	4,788,550	2.1188	1.621	1.583	1.621	1.583	1.640	2,997,588	1.5975	1.18%
1994-10-18	0	2.125	2.125	2.150	2.125	2.225	2,246,000	4,861,450	2.1645	1.602	1.602	1.621	1.602	1.678	2,979,019	1.6319	-2.30%
1994-10-17	0	2.175	2.175	2.200	2.175	2.350	2,016,000	4,532,550	2.2483	1.640	1.640	1.659	1.640	1.772	2,673,955	1.6951	-4.40%
1994-10-14	0	2.275	2.250	2.275	2.275	2.350	3,160,000	7,259,650	2.2974	1.715	1.696	1.715	1.715	1.772	4,191,318	1.7321	0.00%
1994-10-12	0	2.275	2.250	2.300	2.275	2.375	2,004,000	4,598,050	2.2944	1.715	1.696	1.734	1.715	1.791	2,658,038	1.7299	-3.47%
1994-10-11	0	2.375	2.350	2.375	2.350	2.400	662,000	1,571,500	2.3739	1.777	1.758	1.777	1.758	1.796	884,873	1.7760	-1.04%
1994-10-10	0	2.400	2.375	2.400	2.350	2.450	532,000	1,280,500	2.4070	1.796	1.777	1.796	1.758	1.833	711,106	1.8007	-1.03%
1994-10-07	0	2.425	2.400	2.450	2.400	2.525	776,000	1,904,700	2.4545	1.814	1.796	1.833	1.796	1.889	1,037,253	1.8363	-3.00%
1994-10-06	0	2.500	2.525	-	2.475	2.525	2,018,000	5,021,250	2.4882	1.870	1.889	-	1.852	1.889	2,697,392	1.8615	-0.99%
1994-10-05	0	2.525	2.500	2.525	2.475	2.550	850,000	2,141,650	2.5196	1.889	1.870	1.889	1.852	1.908	1,136,166	1.8850	0.00%
1994-10-04	0	2.525	2.525	2.550	2.525	2.550	290,000	736,150	2.5384	1.889	1.889	1.908	1.889	1.908	387,633	1.8991	0.00%
1994-10-03	0	2.525	2.500	2.525	2.400	2.525	1,640,000	4,047,850	2.4682	1.889	1.870	1.889	1.796	1.889	2,192,132	1.8465	-0.59%
1994-09-30	0	2.540	-	2.540	2.510	2.600	952,000	2,425,900	2.5482	1.900	-	1.900	1.878	1.945	1,272,506	1.9064	-3.42%
1994-09-29	0	2.630	2.540	2.640	2.630	2.680	628,000	1,673,120	2.6642	1.968	1.900	1.975	1.968	2.005	839,426	1.9932	-0.75%
1994-09-28	0	2.650	2.600	2.670	2.610	2.720	2,290,000	6,104,600	2.6658	1.983	1.945	1.998	1.953	2.035	3,060,965	1.9943	0.76%
1994-09-27	0	2.630	2.630	2.660	2.630	2.710	556,000	1,495,100	2.6890	1.968	1.968	1.990	1.968	2.027	743,186	2.0117	-3.66%
1994-09-26	0	2.730	2.710	2.780	2.700	2.770	662,000	1,808,640	2.7321	2.042	2.027	2.080	2.020	2.072	884,873	2.0440	-2.50%
1994-09-23	0	2.800	2.790	2.810	2.790	2.860	1,336,000	3,748,860	2.8060	2.095	2.087	2.102	2.087	2.140	1,785,786	2.0993	-3.45%
1994-09-22	0	2.900	2.890	2.900	2.790	2.920	1,742,000	4,930,900	2.8306	2.170	2.162	2.170	2.087	2.185	2,328,472	2.1177	-0.34%
1994-09-20	0	2.910	2.910	2.930	2.900	2.940	2,094,000	6,098,940	2.9126	2.177	2.177	2.192	2.170	2.200	2,798,978	2.1790	-1.36%
1994-09-19	0	2.950	2.940	2.950	2.910	3.000	1,907,000	5,607,490	2.9405	2.207	2.200	2.207	2.177	2.244	2,549,022	2.1999	-1.01%
1994-09-16	0	2.980	2.900	-	2.880	2.980	1,758,000	5,092,240	2.8966	2.229	2.170	-	2.155	2.229	2,349,859	2.1670	3.83%
1994-09-15	0	2.870	2.870	2.880	2.860	2.880	218,000	625,340	2.8685	2.147	2.147	2.155	2.140	2.155	291,393	2.1460	0.00%
1994-09-14	0	2.870	2.870	2.890	2.850	2.870	630,000	1,807,300	2.8687	2.147	2.147	2.162	2.132	2.147	842,099	2.1462	0.70%
1994-09-13	0	2.850	2.850	2.860	2.780	2.860	1,392,000	3,961,220	2.8457	2.132	2.132	2.140	2.080	2.140	1,860,639	2.1290	2.52%
1994-09-12	0	2.780	2.780	2.790	2.780	2.860	1,082,000	3,046,960	2.8160	2.080	2.080	2.087	2.080	2.140	1,446,272	2.1068	-3.47%
1994-09-09	0	2.880	2.870	2.880	2.850	2.920	739,000	2,129,860	2.8821	2.155	2.147	2.155	2.132	2.185	987,796	2.1562	1.77%
1994-09-08	0	2.830	2.820	2.840	2.830	2.900	1,046,000	2,981,240	2.8501	2.117	2.110	2.125	2.117	2.170	1,398,152	2.1323	-2.08%
1994-09-07	0	2.890	2.890	2.900	2.890	2.950	1,538,000	4,515,400	2.9359	2.162	2.162	2.170	2.162	2.207	2,055,792	2.1964	-1.03%
1994-09-06	0	2.920	2.930	-	2.870	2.920	1,400,000	4,052,240	2.8945	2.185	2.192	-	2.147	2.185	1,871,332	2.1654	0.00%
1994-09-05	0	2.920	2.900	2.930	2.840	2.930	1,548,000	4,430,960	2.8624	2.185	2.170	2.192	2.125	2.192	2,069,159	2.1414	2.82%
1994-09-02	0	2.840	2.830	2.840	2.820	2.870	1,481,000	4,223,100	2.8515	2.125	2.117	2.125	2.110	2.147	1,979,602	2.1333	0.00%
1994-09-01	0	2.840	2.810	2.860	2.830	2.860	404,000	1,147,020	2.8392	2.125	2.102	2.140	2.117	2.140	540,013	2.1241	1.43%
1994-08-31	0	2.800	2.790	2.800	2.770	2.820	3,106,000	8,632,420	2.7793	2.095	2.087	2.095	2.072	2.110	4,151,684	2.0793	0.00%
1994-08-30	0	2.800	2.790	2.800	2.790	2.870	1,478,000	4,188,240	2.8337	2.095	2.087	2.095	2.087	2.147	1,975,592	2.1200	-1.41%
1994-08-26	0	2.840	2.840	2.850	2.840	2.850	230,000	654,600	2.8461	2.125	2.125	2.132	2.125	2.132	307,433	2.1292	0.71%
1994-08-25	0	2.820	2.800	2.830	2.820	2.850	152,000	430,800	2.8342	2.110	2.095	2.117	2.110	2.132	203,173	2.1204	-0.35%
1994-08-24	0	2.830	2.810	2.840	2.820	2.830	80,000	226,000	2.8250	2.117	2.102	2.125	2.110	2.117	106,933	2.1135	-1.05%
1994-08-23	0	2.860	-	2.860	2.860	2.960	402,000	1,169,820	2.9100	2.140	-	2.140	2.140	2.214	537,340	2.1771	-4.03%
1994-08-22	0	2.980	2.960	2.980	2.910	2.980	246,000	726,520	2.9533	2.229	2.214	2.229	2.177	2.229	328,820	2.2095	2.41%
1994-08-19	0	2.910	2.910	2.920	2.880	2.910	430,000	1,247,860	2.9020	2.177	2.177	2.185	2.155	2.177	574,766	2.1711	2.11%
1994-08-18	0	2.850	2.830	2.890	2.850	2.850	20,000	57,000	2.8500	2.132	2.117	2.162	2.132	2.132	26,733	2.1322	0.00%
1994-08-17	0	2.850	2.840	2.880	2.800	2.850	110,000	309,500	2.8136	2.132	2.125	2.155	2.095	2.132	147,033	2.1050	2.15%
1994-08-16	0	2.790	2.780	2.800	2.790	2.810	250,000	701,100	2.8044	2.087	2.080	2.095	2.087	2.102	334,166	2.0981	-0.36%
1994-08-15	0	2.800	2.800	2.900	2.800	2.820	150,000	421,480	2.8099	2.095	2.095	2.170	2.095	2.110	200,500	2.1021	-0.71%
1994-08-12	0	2.820	2.820	2.830	2.820	2.850	174,000	492,380	2.8298	2.110	2.110	2.117	2.110	2.132	232,580	2.1170	-1.05%
1994-08-11	0	2.850	2.850	2.910	2.850	2.930	144,000	417,920	2.9022	2.132	2.132	2.177	2.132	2.192	192,480	2.1712	-2.73%
1994-08-10	0	2.930	2.930	2.950	2.910	2.930	42,000	122,620	2.9195	2.192	2.192	2.207	2.177	2.192	56,140	2.1842	0.69%
1994-08-09	0	2.910	-	2.910	2.910	2.940	50,000	146,400	2.9280	2.177	-	2.177	2.177	2.200	66,833	2.1905	-1.02%
1994-08-08	0	2.940	2.900	2.940	2.940	2.960	240,000	708,400	2.9517	2.200	2.170	2.200	2.200	2.214	320,800	2.2082	-1.01%
1994-08-05	0	2.970	2.960	3.010	2.960	3.010	310,000	928,220	2.9943	2.222	2.214	2.252	2.214	2.252	414,366	2.2401	-1.00%
1994-08-04	0	3.000	3.000	3.020	2.960	3.010	358,000	1,073,860	2.9996	2.244	2.244	2.259	2.214	2.252	478,526	2.2441	0.00%
1994-08-03	0	3.000	-	3.000	3.000	3.050	166,000	502,760	3.0287	2.244	-	2.244	2.244	2.282	221,887	2.2658	-1.64%
1994-08-02	0	3.050	3.000	3.080	3.000	3.050	508,000	1,537,120	3.0258	2.282	2.244	2.304	2.244	2.282	679,026	2.2637	0.99%
1994-08-01	0	3.020	3.020	3.030	3.000	3.030	420,000	1,267,780	3.0185	2.259	2.259	2.267	2.244	2.267	561,400	2.2582	1.68%
1994-07-29	0	2.970	2.970	2.980	2.950	2.980	182,000	539,520	2.9644	2.222	2.222	2.229	2.207	2.229	243,273	2.2178	0.34%
1994-07-28	0	2.960	-	2.960	2.960	3.050	3,104,000	9,331,960	3.0064	2.214	-	2.214	2.214	2.282	4,149,011	2.2492	-1.00%
1994-07-27	0	2.990	2.990	3.000	2.950	3.000	2,440,000	7,247,580	2.9703	2.237	2.237	2.244	2.207	2.244	3,261,465	2.2222	1.70%
1994-07-26	0	2.940	2.930	2.950	2.890	2.960	2,628,000	7,718,560	2.9370	2.200	2.192	2.207	2.162	2.214	3,512,758	2.1973	3.16%
1994-07-25	0	2.850	2.850	2.860	2.760	2.850	2,684,000	7,490,880	2.7909	2.132	2.132	2.140	2.065	2.132	3,587,611	2.0880	3.26%
1994-07-22	0	2.760	2.760	2.840	2.720	2.770	338,000	933,280	2.7612	2.065	2.065	2.125	2.035	2.072	451,793	2.0657	-0.36%
1994-07-21	0	2.770	2.770	2.820	2.750	2.790	826,000	2,287,720	2.7696	2.072	2.072	2.110	2.057	2.087	1,104,086	2.0720	0.36%
1994-07-20	0	2.760	2.760	2.830	2.760	2.840	502,000	1,419,080	2.8269	2.065	2.065	2.117	2.065	2.125	671,006	2.1149	-2.47%
1994-07-19	0	2.830	2.790	2.840	2.820	2.860	954,000	2,703,320	2.8337	2.117	2.087	2.125	2.110	2.140	1,275,179	2.1200	-0.70%
1994-07-18	0	2.850	2.840	2.850	2.820	2.900	1,492,000	4,275,420	2.8656	2.132	2.125	2.132	2.110	2.170	1,994,305	2.1438	2.52%
1994-07-15	0	2.780	2.760	2.780	2.760	2.910	2,150,000	6,053,380	2.8155	2.080	2.065	2.080	2.065	2.177	2,873,832	2.1064	-3.81%
1994-07-14	0	2.890	2.880	2.890	2.890	2.950	1,866,000	5,418,800	2.9040	2.162	2.155	2.162	2.162	2.207	2,494,218	2.1725	-0.69%
1994-07-13	0	2.910	2.900	2.950	2.830	2.950	2,156,000	6,257,920	2.9026	2.177	2.170	2.207	2.117	2.207	2,881,852	2.1715	6.59%
1994-07-12	0	2.730	2.700	2.730	2.700	2.740	320,000	873,600	2.7300	2.042	2.020	2.042	2.020	2.050	427,733	2.0424	1.11%
1994-07-11	0	2.700	2.700	2.720	2.680	2.720	786,000	2,127,200	2.7064	2.020	2.020	2.035	2.005	2.035	1,050,619	2.0247	-0.74%
1994-07-08	0	2.720	2.700	2.730	2.690	2.740	610,000	1,655,560	2.7140	2.035	2.020	2.042	2.012	2.050	815,366	2.0304	-0.37%
1994-07-07	0	2.730	2.720	2.740	2.680	2.730	568,000	1,535,600	2.7035	2.042	2.035	2.050	2.005	2.042	759,226	2.0226	0.74%
1994-07-06	0	2.710	2.710	2.720	2.710	2.720	612,000	1,660,620	2.7134	2.027	2.027	2.035	2.027	2.035	818,040	2.0300	0.00%
1994-07-05	0	2.710	2.710	-	2.680	2.720	1,425,000	3,856,700	2.7065	2.027	2.027	-	2.005	2.035	1,904,749	2.0248	1.50%
1994-07-04	0	2.670	2.660	2.720	2.650	2.700	40,000	106,900	2.6725	1.998	1.990	2.035	1.983	2.020	53,467	1.9994	-0.37%
1994-07-01	0	2.680	2.670	2.750	2.660	2.690	808,000	2,161,440	2.6750	2.005	1.998	2.057	1.990	2.012	1,080,026	2.0013	0.19%
1994-06-30	0	2.675	2.675	2.700	2.675	2.750	2,124,000	5,717,800	2.6920	2.001	2.001	2.020	2.001	2.057	2,839,078	2.0140	0.94%
1994-06-29	0	2.650	2.650	2.700	2.600	2.650	746,000	1,967,500	2.6374	1.983	1.983	2.020	1.945	1.983	997,153	1.9731	0.00%
1994-06-28	0	2.650	2.600	2.650	2.600	2.775	938,000	2,526,150	2.6931	1.983	1.945	1.983	1.945	2.076	1,253,793	2.0148	-1.85%
1994-06-27	0	2.700	2.700	2.725	2.625	2.725	1,856,000	4,971,800	2.6788	2.020	2.020	2.039	1.964	2.039	2,480,852	2.0041	0.00%
1994-06-24	0	2.700	2.675	2.700	2.650	2.700	722,000	1,946,900	2.6965	2.020	2.001	2.020	1.983	2.020	965,073	2.0174	0.93%
1994-06-23	0	2.675	2.650	2.675	2.650	2.725	450,000	1,210,500	2.6900	2.001	1.983	2.001	1.983	2.039	601,500	2.0125	0.00%
1994-06-22	0	2.675	2.650	2.725	2.675	2.750	566,000	1,520,250	2.6860	2.001	1.983	2.039	2.001	2.057	756,553	2.0094	0.00%
1994-06-21	0	2.675	2.625	2.650	2.650	2.700	620,000	1,651,750	2.6641	2.001	1.964	1.983	1.983	2.020	828,733	1.9931	-1.83%
1994-06-20	0	2.725	2.725	2.750	2.725	2.775	130,000	357,350	2.7488	2.039	2.039	2.057	2.039	2.076	173,767	2.0565	-1.80%
1994-06-17	0	2.775	2.750	2.800	2.750	2.775	32,000	88,300	2.7594	2.076	2.057	2.095	2.057	2.076	42,773	2.0644	-0.89%
1994-06-16	0	2.800	2.800	2.825	2.800	2.875	1,233,000	3,489,350	2.8300	2.095	2.095	2.113	2.095	2.151	1,648,109	2.1172	-0.80%
1994-06-15	0	2.850	2.850	2.875	2.800	2.875	908,000	2,590,500	2.8530	2.112	2.112	2.130	2.075	2.130	1,225,518	2.1138	3.64%
1994-06-10	0	2.750	2.725	2.750	2.650	2.750	490,000	1,328,100	2.7104	2.038	2.019	2.038	1.963	2.038	661,348	2.0082	3.77%
1994-06-09	0	2.650	2.625	2.650	2.600	2.725	1,752,000	4,690,050	2.6770	1.963	1.945	1.963	1.926	2.019	2,364,655	1.9834	0.00%
1994-06-08	0	2.650	2.625	2.650	2.625	2.800	2,098,000	5,720,500	2.7266	1.963	1.945	1.963	1.945	2.075	2,831,648	2.0202	-4.50%
1994-06-07	0	2.775	2.775	2.800	2.750	2.875	1,536,000	4,276,900	2.7844	2.056	2.056	2.075	2.038	2.130	2,073,123	2.0630	-3.48%
1994-06-06	0	2.875	2.850	2.900	2.825	2.925	474,000	1,372,700	2.8960	2.130	2.112	2.149	2.093	2.167	639,753	2.1457	2.68%
1994-06-03	0	2.800	2.800	2.850	2.775	2.850	228,000	642,050	2.8160	2.075	2.075	2.112	2.056	2.112	307,729	2.0864	-1.75%
1994-06-02	0	2.850	2.850	2.925	2.750	2.850	430,000	1,204,250	2.8006	2.112	2.112	2.167	2.038	2.112	580,366	2.0750	0.00%
1994-06-01	0	2.850	2.825	2.900	2.850	2.925	50,000	144,750	2.8950	2.112	2.093	2.149	2.112	2.167	67,484	2.1449	-3.39%
1994-05-31	0	2.950	2.950	2.975	2.925	2.950	113,000	331,400	2.9327	2.186	2.186	2.204	2.167	2.186	152,515	2.1729	-0.84%
1994-05-30	0	2.975	2.975	3.000	2.850	3.000	632,000	1,885,600	2.9835	2.204	2.204	2.223	2.112	2.223	853,004	2.2105	0.85%
1994-05-27	0	2.950	2.925	2.950	2.900	2.950	206,000	603,650	2.9303	2.186	2.167	2.186	2.149	2.186	278,036	2.1711	-1.67%
1994-05-26	0	3.000	2.975	3.025	3.000	3.050	738,000	2,227,450	3.0182	2.223	2.204	2.241	2.223	2.260	996,071	2.2362	-1.64%
1994-05-25	0	3.050	3.025	3.050	2.950	3.100	1,700,000	5,136,150	3.0213	2.260	2.241	2.260	2.186	2.297	2,294,472	2.2385	3.39%
1994-05-24	0	2.950	2.925	2.975	2.925	3.000	820,000	2,429,300	2.9626	2.186	2.167	2.204	2.167	2.223	1,106,745	2.1950	-1.67%
1994-05-23	0	3.000	2.950	3.000	3.000	3.025	494,000	1,486,250	3.0086	2.223	2.186	2.223	2.223	2.241	666,746	2.2291	-1.64%
1994-05-20	0	3.050	3.025	3.050	3.025	3.100	1,904,000	5,827,350	3.0606	2.260	2.241	2.260	2.241	2.297	2,569,808	2.2676	2.52%
1994-05-19	0	2.975	2.950	2.975	2.875	3.000	1,250,000	3,690,000	2.9520	2.204	2.186	2.204	2.130	2.223	1,687,111	2.1872	0.85%
1994-05-18	0	2.950	2.900	2.975	2.850	2.950	834,000	2,406,200	2.8851	2.186	2.149	2.204	2.112	2.186	1,125,641	2.1376	5.36%
1994-05-17	0	2.800	2.800	2.850	2.750	2.900	1,990,000	5,602,050	2.8151	2.075	2.075	2.112	2.038	2.149	2,685,881	2.0857	0.90%
1994-05-16	0	2.775	2.750	2.775	2.750	2.800	856,000	2,370,050	2.7688	2.056	2.038	2.056	2.038	2.075	1,155,334	2.0514	0.00%
1994-05-13	0	2.775	2.750	2.775	2.750	2.800	1,386,000	3,833,450	2.7658	2.056	2.038	2.056	2.038	2.075	1,870,669	2.0492	0.91%
1994-05-12	0	2.750	2.725	2.750	2.750	2.800	198,000	545,000	2.7525	2.038	2.019	2.038	2.038	2.075	267,238	2.0394	-0.90%
1994-05-11	0	2.775	2.750	2.800	2.700	2.800	706,000	1,921,850	2.7222	2.056	2.038	2.075	2.000	2.075	952,881	2.0169	2.78%
1994-05-10	0	2.700	2.650	2.700	2.625	2.700	160,000	424,450	2.6528	2.000	1.963	2.000	1.945	2.000	215,950	1.9655	0.00%
1994-05-09	0	2.700	2.700	2.725	2.575	2.700	578,000	1,516,700	2.6240	2.000	2.000	2.019	1.908	2.000	780,120	1.9442	4.85%
1994-05-06	0	2.575	2.575	2.600	2.550	2.625	3,254,000	8,375,400	2.5739	1.908	1.908	1.926	1.889	1.945	4,391,889	1.9070	1.98%
1994-05-05	0	2.525	2.500	2.525	2.525	2.550	494,000	1,248,100	2.5265	1.871	1.852	1.871	1.871	1.889	666,746	1.8719	-1.94%
1994-05-04	0	2.575	2.575	2.600	2.550	2.650	1,592,000	4,150,950	2.6074	1.908	1.908	1.926	1.889	1.963	2,148,705	1.9318	-1.90%
1994-05-03	0	2.625	2.625	-	2.550	2.625	1,702,000	4,433,250	2.6047	1.945	1.945	-	1.889	1.945	2,297,171	1.9299	0.00%
1994-05-02	0	2.625	2.625	2.650	2.625	2.650	406,000	1,071,250	2.6385	1.945	1.945	1.963	1.945	1.963	547,974	1.9549	-4.55%
1994-04-29	0	2.750	2.725	2.750	2.750	2.775	438,000	1,210,050	2.7627	2.038	2.019	2.038	2.038	2.056	591,164	2.0469	-1.79%
1994-04-28	0	2.800	2.825	2.850	2.800	2.900	1,150,000	3,293,450	2.8639	2.075	2.093	2.112	2.075	2.149	1,552,143	2.1219	-3.45%
1994-04-27	0	2.900	2.875	2.900	2.900	2.950	807,000	2,357,575	2.9214	2.149	2.130	2.149	2.149	2.186	1,089,199	2.1645	-0.85%
1994-04-26	0	2.925	2.925	2.950	2.875	2.950	3,158,000	9,214,150	2.9177	2.167	2.167	2.186	2.130	2.186	4,262,318	2.1618	1.74%
1994-04-25	0	2.875	2.875	2.900	2.875	2.975	541,000	1,588,175	2.9356	2.130	2.130	2.149	2.130	2.204	730,182	2.1750	-3.36%
1994-04-22	0	2.975	2.950	2.975	2.950	3.000	3,066,000	9,078,250	2.9609	2.204	2.186	2.204	2.186	2.223	4,138,147	2.1938	0.85%
1994-04-21	0	2.950	2.925	2.975	2.825	3.025	1,504,000	4,348,050	2.8910	2.186	2.167	2.204	2.093	2.241	2,029,933	2.1420	-4.84%
1994-04-20	0	3.100	3.075	3.125	3.075	3.175	500,000	1,568,750	3.1375	2.297	2.278	2.315	2.278	2.352	674,845	2.3246	-3.13%
1994-04-19	0	3.200	3.200	3.225	3.125	3.175	450,000	1,415,200	3.1449	2.371	2.371	2.389	2.315	2.352	607,360	2.3301	0.79%
1994-04-18	0	3.175	3.150	3.200	3.175	3.225	368,000	1,174,550	3.1917	2.352	2.334	2.371	2.352	2.389	496,686	2.3648	-1.55%
1994-04-15	0	3.225	3.200	3.225	3.225	3.250	510,000	1,655,750	3.2466	2.389	2.371	2.389	2.389	2.408	688,341	2.4054	-1.53%
1994-04-14	0	3.275	3.250	3.275	3.250	3.275	1,072,000	3,502,050	3.2668	2.426	2.408	2.426	2.408	2.426	1,446,867	2.4204	-0.76%
1994-04-13	0	3.300	3.275	3.300	3.275	3.325	118,000	390,400	3.3085	2.445	2.426	2.445	2.426	2.464	159,263	2.4513	-0.75%
1994-04-12	0	3.325	3.300	3.350	3.275	3.375	1,050,000	3,494,400	3.3280	2.464	2.445	2.482	2.426	2.501	1,417,174	2.4658	0.76%
1994-04-11	0	3.300	3.300	3.325	3.200	3.325	844,000	2,748,650	3.2567	2.445	2.445	2.464	2.371	2.464	1,139,138	2.4129	2.33%
1994-04-08	0	3.225	3.225	3.250	3.175	3.350	1,634,000	5,292,350	3.2389	2.389	2.389	2.408	2.352	2.482	2,205,392	2.3997	-3.73%
1994-04-07	0	3.350	3.375	3.400	3.175	3.400	1,449,000	4,799,900	3.3126	2.482	2.501	2.519	2.352	2.519	1,955,700	2.4543	2.29%
1994-04-06	0	3.275	3.250	3.300	3.250	3.400	2,217,000	7,240,700	3.2660	2.426	2.408	2.445	2.408	2.519	2,992,261	2.4198	1.55%
1994-03-31	0	3.225	3.200	3.250	3.175	3.250	1,631,000	5,225,525	3.2039	2.389	2.371	2.408	2.352	2.408	2,201,343	2.3738	0.00%
1994-03-30	0	3.225	3.200	3.225	3.200	3.275	1,088,000	3,523,000	3.2381	2.389	2.371	2.389	2.371	2.426	1,468,462	2.3991	-3.01%
1994-03-29	0	3.325	3.325	3.350	3.275	3.400	4,684,000	15,577,700	3.3257	2.464	2.464	2.482	2.426	2.519	6,321,944	2.4641	-2.21%
1994-03-28	0	3.400	3.400	3.425	3.275	3.500	4,701,000	15,945,250	3.3919	2.519	2.519	2.538	2.426	2.593	6,344,889	2.5131	3.03%
1994-03-25	0	3.300	3.300	3.325	3.300	3.375	1,162,000	3,883,200	3.3418	2.445	2.445	2.464	2.445	2.501	1,568,339	2.4760	-2.94%
1994-03-24	0	3.400	3.375	3.400	3.300	3.525	1,934,000	6,633,150	3.4298	2.519	2.501	2.519	2.445	2.612	2,610,299	2.5411	3.03%
1994-03-23	0	3.300	3.275	3.400	3.200	3.450	1,854,000	6,125,050	3.3037	2.445	2.426	2.519	2.371	2.556	2,502,324	2.4477	-2.94%
1994-03-22	0	3.400	3.400	3.500	3.050	3.500	1,392,000	4,366,000	3.1365	2.519	2.519	2.593	2.260	2.593	1,878,767	2.3239	4.62%
1994-03-21	0	3.250	3.225	3.275	3.200	3.450	432,000	1,436,450	3.3251	2.408	2.389	2.426	2.371	2.556	583,066	2.4636	-7.80%
1994-03-18	0	3.525	3.500	3.525	3.500	3.575	3,962,500	13,920,850	3.5131	2.612	2.593	2.612	2.593	2.649	5,348,143	2.6029	-2.08%
1994-03-17	0	3.600	3.575	3.600	3.575	3.700	1,688,000	6,108,650	3.6189	2.667	2.649	2.667	2.649	2.741	2,278,275	2.6813	-1.37%
1994-03-16	0	3.650	3.650	3.725	3.650	3.800	882,000	3,291,450	3.7318	2.704	2.704	2.760	2.704	2.815	1,190,426	2.7649	-3.31%
1994-03-15	0	3.775	3.775	3.800	3.725	3.850	1,928,000	7,321,950	3.7977	2.797	2.797	2.815	2.760	2.853	2,602,201	2.8138	2.72%
1994-03-14	0	3.675	3.650	3.700	3.650	3.750	638,000	2,366,800	3.7097	2.723	2.704	2.741	2.704	2.778	861,102	2.7486	-2.00%
1994-03-11	0	3.750	3.700	3.750	3.675	3.750	2,084,000	7,774,550	3.7306	2.778	2.741	2.778	2.723	2.778	2,812,752	2.7640	0.67%
1994-03-10	0	3.725	3.725	3.750	3.700	3.750	1,066,000	3,971,150	3.7253	2.760	2.760	2.778	2.741	2.778	1,438,769	2.7601	1.36%
1994-03-09	0	3.675	3.675	3.725	3.675	3.725	2,107,000	7,798,025	3.7010	2.723	2.723	2.760	2.723	2.760	2,843,795	2.7421	0.00%
1994-03-08	0	3.675	3.650	3.675	3.675	3.725	1,532,000	5,661,100	3.6952	2.723	2.704	2.723	2.723	2.760	2,067,724	2.7378	1.38%
1994-03-07	0	3.625	3.625	3.650	3.600	3.675	5,712,000	20,730,750	3.6293	2.686	2.686	2.704	2.667	2.723	7,709,425	2.6890	0.69%
1994-03-04	0	3.600	3.600	3.650	3.525	3.625	1,540,000	5,535,550	3.5945	2.667	2.667	2.704	2.612	2.686	2,078,521	2.6632	0.00%
1994-03-03	0	3.600	3.575	3.600	3.575	3.675	5,150,000	18,716,550	3.6343	2.667	2.649	2.667	2.649	2.723	6,950,899	2.6927	-2.04%
1994-03-02	0	3.675	3.650	3.675	3.650	3.700	5,361,500	19,651,200	3.6652	2.723	2.704	2.723	2.704	2.741	7,236,359	2.7156	-1.34%
1994-03-01	0	3.725	3.700	3.725	3.700	3.775	748,000	2,798,400	3.7412	2.760	2.741	2.760	2.741	2.797	1,009,568	2.7719	-1.97%
1994-02-28	0	3.800	3.800	3.825	3.725	3.825	1,680,000	6,365,600	3.7890	2.815	2.815	2.834	2.760	2.834	2,267,478	2.8073	2.01%
1994-02-25	0	3.725	3.700	3.725	3.650	3.775	2,476,000	9,148,350	3.6948	2.760	2.741	2.760	2.704	2.797	3,341,830	2.7375	-1.97%
1994-02-24	0	3.800	3.800	3.825	3.775	3.875	2,434,000	9,302,050	3.8217	2.815	2.815	2.834	2.797	2.871	3,285,143	2.8316	-1.30%
1994-02-23	0	3.850	3.850	3.875	3.750	3.875	3,466,000	13,284,350	3.8328	2.853	2.853	2.871	2.778	2.871	4,678,023	2.8397	2.67%
1994-02-22	0	3.750	3.700	3.775	3.725	3.900	1,446,000	5,525,300	3.8211	2.778	2.741	2.797	2.760	2.890	1,951,651	2.8311	-1.96%
1994-02-21	0	3.825	3.800	3.900	3.725	3.900	3,376,000	12,760,100	3.7797	2.834	2.815	2.890	2.760	2.890	4,556,551	2.8004	0.66%
1994-02-18	0	3.800	3.775	3.800	3.700	3.825	2,740,000	10,334,350	3.7717	2.815	2.797	2.815	2.741	2.834	3,698,148	2.7945	2.70%
1994-02-17	0	3.700	3.675	3.700	3.675	3.750	1,894,000	7,017,800	3.7053	2.741	2.723	2.741	2.723	2.778	2,556,311	2.7453	0.00%
1994-02-16	0	3.700	3.700	3.725	3.700	3.775	1,701,000	6,335,450	3.7245	2.741	2.741	2.760	2.741	2.797	2,295,821	2.7596	0.68%
1994-02-15	0	3.675	3.650	3.700	3.625	3.675	1,456,000	5,310,550	3.6474	2.723	2.704	2.741	2.686	2.723	1,965,147	2.7024	0.68%
1994-02-14	0	3.650	3.625	3.675	3.625	3.675	2,020,000	7,362,350	3.6447	2.704	2.686	2.723	2.686	2.723	2,726,372	2.7004	-0.68%
1994-02-09	0	3.675	3.650	3.675	3.625	3.750	1,192,000	4,397,600	3.6893	2.723	2.704	2.723	2.686	2.778	1,608,829	2.7334	1.38%
1994-02-08	0	3.625	3.600	3.625	3.550	3.650	3,386,000	12,233,350	3.6129	2.686	2.667	2.686	2.630	2.704	4,570,048	2.6769	0.00%
1994-02-07	0	3.625	3.625	3.675	3.600	3.675	2,120,000	7,725,800	3.6442	2.686	2.686	2.723	2.667	2.723	2,861,341	2.7001	-5.23%
1994-02-04	0	3.825	3.825	3.850	3.725	3.825	3,822,000	14,461,450	3.7837	2.834	2.834	2.853	2.760	2.834	5,158,512	2.8034	2.00%
1994-02-03	0	3.750	3.750	3.775	3.675	3.750	4,728,000	17,560,700	3.7142	2.778	2.778	2.797	2.723	2.778	6,381,330	2.7519	3.45%
1994-02-02	0	3.625	3.625	3.700	3.575	3.775	2,874,000	10,544,900	3.6691	2.686	2.686	2.741	2.649	2.797	3,879,007	2.7185	-3.33%
1994-02-01	0	3.750	3.700	3.775	3.700	3.775	2,762,000	10,271,350	3.7188	2.778	2.741	2.797	2.741	2.797	3,727,842	2.7553	1.35%
1994-01-31	0	3.700	3.675	3.700	3.675	3.800	420,000	1,550,150	3.6908	2.741	2.723	2.741	2.723	2.815	566,869	2.7346	-1.33%
1994-01-28	0	3.750	3.725	-	3.625	3.750	2,291,000	8,384,200	3.6596	2.778	2.760	-	2.686	2.778	3,092,138	2.7115	2.04%
1994-01-27	0	3.675	3.650	3.675	3.600	3.700	3,814,000	13,920,950	3.6500	2.723	2.704	2.723	2.667	2.741	5,147,715	2.7043	0.68%
1994-01-26	0	3.650	3.650	3.675	3.600	3.750	4,696,000	17,266,400	3.6768	2.704	2.704	2.723	2.667	2.778	6,338,140	2.7242	-3.31%
1994-01-25	0	3.775	3.750	3.775	3.750	3.850	2,931,000	11,118,625	3.7935	2.797	2.778	2.797	2.778	2.853	3,955,939	2.8106	-1.95%
1994-01-24	0	3.850	3.800	3.875	3.800	3.900	5,535,000	21,272,100	3.8432	2.853	2.815	2.871	2.815	2.890	7,470,530	2.8475	1.32%
1994-01-21	0	3.800	3.800	3.825	3.775	3.850	3,262,000	12,404,600	3.8028	2.815	2.815	2.834	2.797	2.853	4,402,686	2.8175	0.00%
1994-01-20	0	3.800	3.775	3.800	3.775	3.875	3,732,000	14,189,600	3.8021	2.815	2.797	2.815	2.797	2.871	5,037,040	2.8171	-1.30%
1994-01-19	0	3.850	3.850	3.875	3.775	3.900	3,776,000	14,410,500	3.8163	2.853	2.853	2.871	2.797	2.890	5,096,426	2.8276	1.32%
1994-01-18	0	3.800	3.800	3.825	3.800	3.925	4,122,000	15,796,900	3.8323	2.815	2.815	2.834	2.815	2.908	5,563,419	2.8394	0.00%
1994-01-17	0	3.800	3.800	3.825	3.625	3.825	4,588,000	17,099,750	3.7271	2.815	2.815	2.834	2.686	2.834	6,192,374	2.7614	4.83%
1994-01-14	0	3.625	3.625	3.675	3.600	3.725	3,742,000	13,741,550	3.6722	2.686	2.686	2.723	2.667	2.760	5,050,537	2.7208	3.57%
1994-01-13	0	3.500	3.500	3.525	3.475	3.625	3,334,000	11,831,350	3.5487	2.593	2.593	2.612	2.575	2.686	4,499,864	2.6293	-2.10%
1994-01-12	0	3.575	3.550	3.600	3.550	3.625	4,342,000	15,530,500	3.5768	2.649	2.630	2.667	2.630	2.686	5,860,350	2.6501	-1.38%
1994-01-11	0	3.625	3.600	3.625	3.600	3.775	3,966,000	14,617,500	3.6857	2.686	2.667	2.686	2.667	2.797	5,352,867	2.7308	-2.03%
1994-01-10	0	3.700	3.700	3.725	3.650	3.800	1,757,000	6,509,000	3.7046	2.741	2.741	2.760	2.704	2.815	2,371,404	2.7448	2.78%
1994-01-07	0	3.600	3.600	3.625	3.500	3.675	3,390,000	12,208,650	3.6014	2.667	2.667	2.686	2.593	2.723	4,575,446	2.6683	-2.04%
1994-01-06	0	3.675	3.650	3.700	3.625	3.950	5,074,000	18,965,750	3.7378	2.723	2.704	2.741	2.686	2.927	6,848,323	2.7694	-6.37%
1994-01-05	0	3.925	3.900	3.950	3.825	4.075	6,348,000	24,875,850	3.9187	2.908	2.890	2.927	2.834	3.019	8,567,827	2.9034	-3.68%
1994-01-04	0	4.075	4.050	4.075	3.900	4.200	22,146,000	90,691,313	4.0952	3.019	3.001	3.019	2.890	3.112	29,890,216	3.0341	5.84%
1994-01-03	0	3.850	3.850	3.875	3.650	3.925	8,390,000	31,626,350	3.7695	2.853	2.853	2.871	2.704	2.908	11,323,892	2.7929