Prices and Webb-site Total Returns

MINGLY CORPORATION: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00478	1988-03-11	2001-03-16	2001-03-22

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2001-03-21	1	0.690	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2001-03-20	1	0.690	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2001-03-19	1	0.690	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2001-03-16	0	0.690	0.690	0.700	0.690	0.690	1,209,800	834,586	0.6899	0.690	0.690	0.700	0.690	0.690	1,209,800	0.6899	0.00%
2001-03-15	0	0.690	0.690	0.700	0.690	0.690	1,466,800	1,011,902	0.6899	0.690	0.690	0.700	0.690	0.690	1,466,800	0.6899	0.00%
2001-03-14	0	0.690	0.690	0.700	0.690	0.690	1,160,600	800,630	0.6898	0.690	0.690	0.700	0.690	0.690	1,160,600	0.6898	0.00%
2001-03-13	0	0.690	0.690	0.700	0.690	0.700	2,089,000	1,441,410	0.6900	0.690	0.690	0.700	0.690	0.700	2,089,000	0.6900	0.00%
2001-03-12	0	0.690	0.690	0.700	0.690	0.700	1,324,800	914,210	0.6901	0.690	0.690	0.700	0.690	0.700	1,324,800	0.6901	0.00%
2001-03-09	0	0.690	0.690	0.700	0.690	0.690	964,400	665,340	0.6899	0.690	0.690	0.700	0.690	0.690	964,400	0.6899	0.00%
2001-03-08	0	0.690	0.690	0.700	0.690	0.700	3,270,000	2,256,370	0.6900	0.690	0.690	0.700	0.690	0.700	3,270,000	0.6900	1.47%
2001-03-07	1	0.680	-	-	-	-	0	0	-	0.680	-	-	-	-	0	-	0.00%
2001-03-06	0	0.680	0.680	0.690	0.680	0.680	1,648,000	1,120,560	0.6800	0.680	0.680	0.690	0.680	0.680	1,648,000	0.6800	0.00%
2001-03-05	0	0.680	0.680	0.690	0.680	0.690	849,000	577,900	0.6807	0.680	0.680	0.690	0.680	0.690	849,000	0.6807	0.00%
2001-03-02	0	0.680	0.680	0.690	0.680	0.680	1,551,000	1,054,640	0.6800	0.680	0.680	0.690	0.680	0.680	1,551,000	0.6800	0.00%
2001-03-01	0	0.680	0.680	0.690	0.680	0.680	822,200	558,928	0.6798	0.680	0.680	0.690	0.680	0.680	822,200	0.6798	0.00%
2001-02-28	0	0.680	0.680	0.690	0.680	0.680	331,000	225,040	0.6799	0.680	0.680	0.690	0.680	0.680	331,000	0.6799	0.00%
2001-02-27	0	0.680	0.680	0.690	0.680	0.680	784,800	533,706	0.6801	0.680	0.680	0.690	0.680	0.680	784,800	0.6801	0.00%
2001-02-26	0	0.680	0.680	0.690	0.680	0.680	257,000	174,710	0.6798	0.680	0.680	0.690	0.680	0.680	257,000	0.6798	0.00%
2001-02-23	0	0.680	0.680	0.690	0.680	0.680	746,200	507,406	0.6800	0.680	0.680	0.690	0.680	0.680	746,200	0.6800	0.00%
2001-02-22	0	0.680	0.680	0.690	0.680	0.690	438,000	297,880	0.6801	0.680	0.680	0.690	0.680	0.690	438,000	0.6801	0.00%
2001-02-21	0	0.680	0.680	0.690	0.680	0.690	240,600	163,604	0.6800	0.680	0.680	0.690	0.680	0.690	240,600	0.6800	0.00%
2001-02-20	0	0.680	0.680	0.690	0.680	0.680	678,400	461,216	0.6799	0.680	0.680	0.690	0.680	0.680	678,400	0.6799	0.00%
2001-02-19	0	0.680	0.680	0.690	0.680	0.680	770,200	523,728	0.6800	0.680	0.680	0.690	0.680	0.680	770,200	0.6800	0.00%
2001-02-16	0	0.680	0.680	0.690	0.680	0.680	1,391,000	945,820	0.6800	0.680	0.680	0.690	0.680	0.680	1,391,000	0.6800	0.00%
2001-02-15	0	0.680	0.680	0.690	0.680	0.680	1,678,000	1,141,240	0.6801	0.680	0.680	0.690	0.680	0.680	1,678,000	0.6801	0.00%
2001-02-14	0	0.680	0.680	0.690	0.680	0.680	2,668,000	1,814,240	0.6800	0.680	0.680	0.690	0.680	0.680	2,668,000	0.6800	0.00%
2001-02-13	0	0.680	0.680	0.690	0.680	0.680	4,732,600	3,218,060	0.6800	0.680	0.680	0.690	0.680	0.680	4,732,600	0.6800	0.00%
2001-02-12	0	0.680	0.680	0.690	0.680	0.680	900,000	611,860	0.6798	0.680	0.680	0.690	0.680	0.680	900,000	0.6798	0.00%
2001-02-09	0	0.680	0.680	0.690	0.680	0.680	1,648,000	1,120,520	0.6799	0.680	0.680	0.690	0.680	0.680	1,648,000	0.6799	0.00%
2001-02-08	0	0.680	0.680	0.690	0.680	0.680	1,124,000	764,320	0.6800	0.680	0.680	0.690	0.680	0.680	1,124,000	0.6800	0.00%
2001-02-07	0	0.680	0.680	0.690	0.680	0.690	2,126,000	1,445,620	0.6800	0.680	0.680	0.690	0.680	0.690	2,126,000	0.6800	0.00%
2001-02-06	0	0.680	0.680	0.690	0.680	0.680	2,214,200	1,505,646	0.6800	0.680	0.680	0.690	0.680	0.680	2,214,200	0.6800	0.00%
2001-02-05	0	0.680	0.680	0.690	0.680	0.680	562,000	382,160	0.6800	0.680	0.680	0.690	0.680	0.680	562,000	0.6800	0.00%
2001-02-02	0	0.680	0.680	0.690	0.680	0.680	1,247,000	847,910	0.6800	0.680	0.680	0.690	0.680	0.680	1,247,000	0.6800	0.00%
2001-02-01	0	0.680	0.680	0.690	0.680	0.680	1,760,800	1,197,194	0.6799	0.680	0.680	0.690	0.680	0.680	1,760,800	0.6799	0.00%
2001-01-31	0	0.680	0.680	0.690	0.680	0.680	327,000	222,300	0.6798	0.680	0.680	0.690	0.680	0.680	327,000	0.6798	0.00%
2001-01-30	0	0.680	0.680	0.690	0.680	0.680	2,104,000	1,430,630	0.6800	0.680	0.680	0.690	0.680	0.680	2,104,000	0.6800	0.00%
2001-01-29	0	0.680	0.680	0.690	0.680	0.680	4,008,000	2,725,440	0.6800	0.680	0.680	0.690	0.680	0.680	4,008,000	0.6800	1.49%
2001-01-23	0	0.670	0.670	0.680	0.670	0.670	639,000	428,080	0.6699	0.670	0.670	0.680	0.670	0.670	639,000	0.6699	0.00%
2001-01-22	0	0.670	0.670	0.680	0.670	0.670	1,271,000	851,530	0.6700	0.670	0.670	0.680	0.670	0.670	1,271,000	0.6700	0.00%
2001-01-19	0	0.670	0.670	0.680	0.670	0.670	1,300,000	871,000	0.6700	0.670	0.670	0.680	0.670	0.670	1,300,000	0.6700	0.00%
2001-01-18	0	0.670	0.670	0.680	0.670	0.670	3,073,600	2,059,232	0.6700	0.670	0.670	0.680	0.670	0.670	3,073,600	0.6700	0.00%
2001-01-17	0	0.670	0.670	0.680	0.670	0.680	2,474,000	1,657,840	0.6701	0.670	0.670	0.680	0.670	0.680	2,474,000	0.6701	0.00%
2001-01-16	0	0.670	0.670	0.680	0.670	0.670	2,745,400	1,839,248	0.6699	0.670	0.670	0.680	0.670	0.670	2,745,400	0.6699	0.00%
2001-01-15	0	0.670	0.670	0.680	0.670	0.680	5,679,200	3,804,924	0.6700	0.670	0.670	0.680	0.670	0.680	5,679,200	0.6700	0.00%
2001-01-12	0	0.670	0.670	0.680	0.670	0.730	8,778,400	5,955,942	0.6785	0.670	0.670	0.680	0.670	0.730	8,778,400	0.6785	24.07%
2001-01-11	1	0.540	-	-	-	-	0	0	-	0.540	-	-	-	-	0	-	0.00%
2001-01-10	1	0.540	-	-	-	-	0	0	-	0.540	-	-	-	-	0	-	0.00%
2001-01-09	1	0.540	-	-	-	-	0	0	-	0.540	-	-	-	-	0	-	0.00%
2001-01-08	1	0.540	-	-	-	-	0	0	-	0.540	-	-	-	-	0	-	0.00%
2001-01-05	1	0.540	-	-	-	-	0	0	-	0.540	-	-	-	-	0	-	0.00%
2001-01-04	1	0.540	-	-	-	-	0	0	-	0.540	-	-	-	-	0	-	0.00%
2001-01-03	1	0.540	-	-	-	-	0	0	-	0.540	-	-	-	-	0	-	0.00%
2001-01-02	0	0.540	0.540	0.550	0.500	0.540	724,000	374,340	0.5170	0.540	0.540	0.550	0.500	0.540	724,000	0.5170	10.20%
2000-12-29	0	0.490	0.490	0.500	0.485	0.495	282,000	138,530	0.4912	0.490	0.490	0.500	0.485	0.495	282,000	0.4912	-2.00%
2000-12-28	0	0.500	0.500	0.510	0.485	0.500	248,000	121,460	0.4898	0.500	0.500	0.510	0.485	0.500	248,000	0.4898	3.09%
2000-12-27	0	0.485	0.485	0.500	0.485	0.510	120,000	60,370	0.5031	0.485	0.485	0.500	0.485	0.510	120,000	0.5031	-3.00%
2000-12-22	0	0.500	0.500	0.510	0.480	0.530	489,666	246,850	0.5041	0.500	0.500	0.510	0.480	0.530	489,666	0.5041	6.38%
2000-12-21	0	0.470	0.465	0.475	0.460	0.470	532,000	248,420	0.4670	0.470	0.465	0.475	0.460	0.470	532,000	0.4670	3.30%
2000-12-20	0	0.455	0.455	0.465	0.455	0.480	428,000	199,360	0.4658	0.455	0.455	0.465	0.455	0.480	428,000	0.4658	1.11%
2000-12-19	0	0.450	0.450	0.460	0.450	0.450	332,000	149,400	0.4500	0.450	0.450	0.460	0.450	0.450	332,000	0.4500	-2.17%
2000-12-18	0	0.460	0.455	0.460	0.450	0.460	332,000	150,630	0.4537	0.460	0.455	0.460	0.450	0.460	332,000	0.4537	2.22%
2000-12-15	0	0.450	0.450	0.470	0.450	0.460	262,000	118,920	0.4539	0.450	0.450	0.470	0.450	0.460	262,000	0.4539	0.00%
2000-12-14	0	0.450	0.450	0.460	0.450	0.450	564,000	253,800	0.4500	0.450	0.450	0.460	0.450	0.450	564,000	0.4500	-2.17%
2000-12-13	0	0.460	0.450	0.460	0.460	0.460	380,000	174,800	0.4600	0.460	0.450	0.460	0.460	0.460	380,000	0.4600	4.55%
2000-12-12	0	0.440	0.440	0.465	0.440	0.440	20,000	8,800	0.4400	0.440	0.440	0.465	0.440	0.440	20,000	0.4400	-2.22%
2000-12-11	0	0.450	0.440	0.470	0.430	0.460	772,000	347,740	0.4504	0.450	0.440	0.470	0.430	0.460	772,000	0.4504	9.76%
2000-12-08	0	0.410	0.410	-	0.410	0.440	265,000	110,290	0.4162	0.410	0.410	-	0.410	0.440	265,000	0.4162	1.23%
2000-12-07	0	0.405	0.405	0.420	0.400	0.400	64,000	25,600	0.4000	0.405	0.405	0.420	0.400	0.400	64,000	0.4000	0.00%
2000-12-06	0	0.405	0.405	0.420	0.405	0.420	913,000	377,590	0.4136	0.405	0.405	0.420	0.405	0.420	913,000	0.4136	-3.57%
2000-12-05	0	0.420	0.400	0.420	0.420	0.450	202,000	87,740	0.4344	0.420	0.400	0.420	0.420	0.450	202,000	0.4344	-4.55%
2000-12-04	0	0.440	0.430	0.450	0.430	0.440	209,000	91,670	0.4386	0.440	0.430	0.450	0.430	0.440	209,000	0.4386	4.76%
2000-12-01	0	0.420	0.420	-	0.420	0.420	10,000	4,200	0.4200	0.420	0.420	-	0.420	0.420	10,000	0.4200	-1.18%
2000-11-30	0	0.425	0.420	0.425	0.420	0.430	126,000	53,620	0.4256	0.425	0.420	0.425	0.420	0.430	126,000	0.4256	1.19%
2000-11-29	0	0.420	0.410	-	0.420	0.420	30,000	12,600	0.4200	0.420	0.410	-	0.420	0.420	30,000	0.4200	0.00%
2000-11-28	0	0.420	0.410	-	0.420	0.425	22,000	9,340	0.4245	0.420	0.410	-	0.420	0.425	22,000	0.4245	-4.55%
2000-11-27	0	0.440	0.440	-	0.430	0.440	308,000	134,940	0.4381	0.440	0.440	-	0.430	0.440	308,000	0.4381	0.00%
2000-11-24	0	0.440	0.430	-	0.440	0.440	30,000	13,200	0.4400	0.440	0.430	-	0.440	0.440	30,000	0.4400	-1.12%
2000-11-23	0	0.445	0.440	0.445	0.440	0.445	120,000	53,350	0.4446	0.445	0.440	0.445	0.440	0.445	120,000	0.4446	1.14%
2000-11-22	0	0.440	0.440	-	0.440	0.440	100,000	44,000	0.4400	0.440	0.440	-	0.440	0.440	100,000	0.4400	0.00%
2000-11-21	0	0.440	0.440	-	0.440	0.440	14,000	6,160	0.4400	0.440	0.440	-	0.440	0.440	14,000	0.4400	-3.30%
2000-11-20	0	0.455	0.450	0.455	0.450	0.455	156,000	70,700	0.4532	0.455	0.450	0.455	0.450	0.455	156,000	0.4532	1.11%
2000-11-17	0	0.450	0.450	-	0.450	0.460	76,000	34,700	0.4566	0.450	0.450	-	0.450	0.460	76,000	0.4566	-2.17%
2000-11-16	0	0.460	0.450	0.460	0.460	0.460	10,000	4,600	0.4600	0.460	0.450	0.460	0.460	0.460	10,000	0.4600	0.00%
2000-11-15	0	0.460	0.450	0.460	0.460	0.470	190,000	88,800	0.4674	0.460	0.450	0.460	0.460	0.470	190,000	0.4674	0.00%
2000-11-14	0	0.460	0.460	0.475	0.450	0.460	126,000	57,360	0.4552	0.460	0.460	0.475	0.450	0.460	126,000	0.4552	0.00%
2000-11-13	0	0.460	0.440	-	0.440	0.460	96,000	43,960	0.4579	0.460	0.440	-	0.440	0.460	96,000	0.4579	-2.13%
2000-11-10	0	0.470	0.465	0.480	0.455	0.475	110,000	51,050	0.4641	0.470	0.465	0.480	0.455	0.475	110,000	0.4641	-1.05%
2000-11-09	0	0.475	0.475	0.495	0.475	0.475	16,000	7,600	0.4750	0.475	0.475	0.495	0.475	0.475	16,000	0.4750	-3.06%
2000-11-08	0	0.490	0.490	0.500	0.480	0.490	139,400	68,114	0.4886	0.490	0.490	0.500	0.480	0.490	139,400	0.4886	2.08%
2000-11-07	0	0.480	0.470	0.500	0.480	0.490	256,000	122,940	0.4802	0.480	0.470	0.500	0.480	0.490	256,000	0.4802	0.00%
2000-11-06	0	0.480	0.470	0.500	0.480	0.490	332,000	159,560	0.4806	0.480	0.470	0.500	0.480	0.490	332,000	0.4806	2.13%
2000-11-03	0	0.470	0.455	0.470	0.455	0.470	282,000	129,160	0.4580	0.470	0.455	0.470	0.455	0.470	282,000	0.4580	3.30%
2000-11-02	0	0.455	0.455	0.495	0.455	0.500	150,000	69,600	0.4640	0.455	0.455	0.495	0.455	0.500	150,000	0.4640	-3.19%
2000-11-01	0	0.470	0.445	-	0.410	0.470	198,000	86,560	0.4372	0.470	0.445	-	0.410	0.470	198,000	0.4372	9.30%
2000-10-31	0	0.430	0.430	0.450	0.430	0.430	36,000	15,480	0.4300	0.430	0.430	0.450	0.430	0.430	36,000	0.4300	4.88%
2000-10-30	0	0.410	0.410	-	0.410	0.410	36,000	14,760	0.4100	0.410	0.410	-	0.410	0.410	36,000	0.4100	0.00%
2000-10-27	0	0.410	0.410	-	0.410	0.420	78,000	32,580	0.4177	0.410	0.410	-	0.410	0.420	78,000	0.4177	0.00%
2000-10-26	0	0.410	0.410	-	0.400	0.410	110,000	44,600	0.4055	0.410	0.410	-	0.400	0.410	110,000	0.4055	0.00%
2000-10-25	0	0.410	0.410	-	0.400	0.400	22,000	8,800	0.4000	0.410	0.410	-	0.400	0.400	22,000	0.4000	0.00%
2000-10-24	0	0.410	0.410	0.430	0.400	0.410	40,000	16,200	0.4050	0.410	0.410	0.430	0.400	0.410	40,000	0.4050	-4.65%
2000-10-23	0	0.430	0.430	-	0.420	0.430	120,000	50,500	0.4208	0.430	0.430	-	0.420	0.430	120,000	0.4208	2.38%
2000-10-20	0	0.420	0.420	-	0.410	0.420	100,000	41,320	0.4132	0.420	0.420	-	0.410	0.420	100,000	0.4132	2.44%
2000-10-19	0	0.410	0.410	-	0.390	0.410	436,734	176,772	0.4048	0.410	0.410	-	0.390	0.410	436,734	0.4048	0.00%
2000-10-18	0	0.410	0.410	-	0.390	0.410	1,218,000	490,300	0.4025	0.410	0.410	-	0.390	0.410	1,218,000	0.4025	-6.82%
2000-10-17	0	0.440	0.440	0.460	0.420	0.460	496,000	218,320	0.4402	0.440	0.440	0.460	0.420	0.460	496,000	0.4402	-4.35%
2000-10-16	0	0.460	0.455	0.465	0.455	0.480	699,000	327,350	0.4683	0.460	0.455	0.465	0.455	0.480	699,000	0.4683	1.10%
2000-10-13	0	0.455	0.440	0.460	0.440	0.460	361,000	164,570	0.4559	0.455	0.440	0.460	0.440	0.460	361,000	0.4559	-5.21%
2000-10-12	0	0.480	0.475	0.500	0.475	0.480	734,000	351,630	0.4791	0.480	0.475	0.500	0.475	0.480	734,000	0.4791	-1.03%
2000-10-11	0	0.485	0.480	-	0.485	0.490	100,000	48,750	0.4875	0.485	0.480	-	0.485	0.490	100,000	0.4875	0.00%
2000-10-10	0	0.485	0.480	0.485	0.475	0.485	210,000	100,500	0.4786	0.485	0.480	0.485	0.475	0.485	210,000	0.4786	2.11%
2000-10-09	0	0.475	0.475	0.520	0.475	0.490	118,000	57,790	0.4897	0.475	0.475	0.520	0.475	0.490	118,000	0.4897	-6.86%
2000-10-05	0	0.510	0.500	0.510	0.500	0.510	118,000	60,000	0.5085	0.510	0.500	0.510	0.500	0.510	118,000	0.5085	3.03%
2000-10-04	0	0.495	0.490	0.500	0.495	0.495	50,000	24,750	0.4950	0.495	0.490	0.500	0.495	0.495	50,000	0.4950	0.00%
2000-10-03	0	0.495	0.490	0.500	0.495	0.500	160,000	79,600	0.4975	0.495	0.490	0.500	0.495	0.500	160,000	0.4975	-1.00%
2000-09-29	0	0.500	0.495	0.500	0.485	0.500	272,000	135,570	0.4984	0.500	0.495	0.500	0.485	0.500	272,000	0.4984	3.09%
2000-09-28	0	0.485	0.485	0.500	0.485	0.500	100,000	49,400	0.4940	0.485	0.485	0.500	0.485	0.500	100,000	0.4940	-1.02%
2000-09-27	0	0.490	0.490	0.500	0.475	0.500	488,000	239,920	0.4916	0.490	0.490	0.500	0.475	0.500	488,000	0.4916	1.03%
2000-09-26	0	0.485	0.485	0.510	0.485	0.490	144,000	70,540	0.4899	0.485	0.485	0.510	0.485	0.490	144,000	0.4899	-3.00%
2000-09-25	0	0.500	0.500	-	0.480	0.500	104,000	51,000	0.4904	0.500	0.500	-	0.480	0.500	104,000	0.4904	2.04%
2000-09-22	0	0.490	0.490	0.495	0.490	0.510	540,666	269,316	0.4981	0.490	0.490	0.495	0.490	0.510	540,666	0.4981	-1.01%
2000-09-21	0	0.495	0.480	0.495	0.495	0.530	230,000	116,200	0.5052	0.495	0.480	0.495	0.495	0.530	230,000	0.5052	-6.60%
2000-09-20	0	0.530	0.510	0.530	0.530	0.530	70,000	37,100	0.5300	0.530	0.510	0.530	0.530	0.530	70,000	0.5300	1.92%
2000-09-19	0	0.520	0.520	0.550	0.500	0.530	202,000	101,820	0.5041	0.520	0.520	0.550	0.500	0.530	202,000	0.5041	1.96%
2000-09-18	0	0.510	0.500	0.510	0.520	0.560	246,000	136,420	0.5546	0.510	0.500	0.510	0.520	0.560	246,000	0.5546	-10.53%
2000-09-15	0	0.570	0.570	0.580	0.570	0.580	216,000	125,080	0.5791	0.570	0.570	0.580	0.570	0.580	216,000	0.5791	-3.39%
2000-09-14	0	0.590	0.580	0.600	0.580	0.590	138,000	81,180	0.5883	0.590	0.580	0.600	0.580	0.590	138,000	0.5883	0.00%
2000-09-12	0	0.590	0.590	0.600	0.590	0.600	882,000	523,980	0.5941	0.590	0.590	0.600	0.590	0.600	882,000	0.5941	-3.28%
2000-09-11	0	0.610	0.610	0.620	0.600	0.610	488,000	297,040	0.6087	0.610	0.610	0.620	0.600	0.610	488,000	0.6087	-3.17%
2000-09-08	0	0.630	0.620	0.640	0.620	0.630	635,000	399,700	0.6294	0.630	0.620	0.640	0.620	0.630	635,000	0.6294	-1.56%
2000-09-07	0	0.640	0.640	0.650	0.630	0.700	1,984,000	1,297,620	0.6540	0.640	0.640	0.650	0.630	0.700	1,984,000	0.6540	0.00%
2000-09-06	0	0.640	0.620	0.640	0.630	0.640	338,000	212,960	0.6301	0.640	0.620	0.640	0.630	0.640	338,000	0.6301	0.00%
2000-09-05	0	0.640	0.630	0.640	0.620	0.640	626,000	394,080	0.6295	0.640	0.630	0.640	0.620	0.640	626,000	0.6295	-1.54%
2000-09-04	0	0.650	0.650	0.660	0.630	0.660	764,000	495,040	0.6480	0.650	0.650	0.660	0.630	0.660	764,000	0.6480	1.56%
2000-09-01	0	0.640	0.630	0.640	0.630	0.640	668,000	425,640	0.6372	0.640	0.630	0.640	0.630	0.640	668,000	0.6372	0.00%
2000-08-31	0	0.640	0.630	0.640	0.630	0.640	230,000	145,960	0.6346	0.640	0.630	0.640	0.630	0.640	230,000	0.6346	1.59%
2000-08-30	0	0.630	0.630	0.640	0.630	0.640	366,000	232,060	0.6340	0.630	0.630	0.640	0.630	0.640	366,000	0.6340	-3.08%
2000-08-29	0	0.650	0.640	0.660	0.640	0.650	416,000	267,100	0.6421	0.650	0.640	0.660	0.640	0.650	416,000	0.6421	3.17%
2000-08-28	0	0.630	0.630	0.650	0.630	0.650	898,000	577,940	0.6436	0.630	0.630	0.650	0.630	0.650	898,000	0.6436	-4.55%
2000-08-25	0	0.660	0.650	0.670	0.660	0.660	50,000	33,000	0.6600	0.660	0.650	0.670	0.660	0.660	50,000	0.6600	0.00%
2000-08-24	0	0.660	0.660	0.690	0.660	0.660	32,000	21,120	0.6600	0.660	0.660	0.690	0.660	0.660	32,000	0.6600	0.00%
2000-08-23	0	0.660	0.660	0.670	0.660	0.680	430,000	287,700	0.6691	0.660	0.660	0.670	0.660	0.680	430,000	0.6691	-4.35%
2000-08-22	0	0.690	0.670	0.690	0.650	0.690	303,000	202,880	0.6696	0.690	0.670	0.690	0.650	0.690	303,000	0.6696	2.99%
2000-08-21	0	0.670	0.660	0.670	0.660	0.670	464,200	307,764	0.6630	0.670	0.660	0.670	0.660	0.670	464,200	0.6630	0.00%
2000-08-18	0	0.670	0.660	0.670	0.660	0.670	338,000	225,680	0.6677	0.670	0.660	0.670	0.660	0.670	338,000	0.6677	1.52%
2000-08-17	0	0.660	0.660	0.680	0.660	0.670	566,000	378,980	0.6696	0.660	0.660	0.680	0.660	0.670	566,000	0.6696	-2.94%
2000-08-16	0	0.680	0.680	0.690	0.680	0.700	664,000	457,920	0.6896	0.680	0.680	0.690	0.680	0.700	664,000	0.6896	0.00%
2000-08-15	0	0.680	0.680	0.700	0.670	0.690	1,829,000	1,239,600	0.6777	0.680	0.680	0.700	0.670	0.690	1,829,000	0.6777	3.03%
2000-08-14	0	0.660	0.660	0.670	0.660	0.680	392,000	264,860	0.6757	0.660	0.660	0.670	0.660	0.680	392,000	0.6757	0.00%
2000-08-11	0	0.660	0.660	0.670	0.660	0.700	700,000	475,380	0.6791	0.660	0.660	0.670	0.660	0.700	700,000	0.6791	-1.49%
2000-08-10	0	0.670	0.670	0.680	0.650	0.670	844,000	558,780	0.6621	0.670	0.670	0.680	0.650	0.670	844,000	0.6621	4.69%
2000-08-09	0	0.640	0.640	0.650	0.630	0.640	418,400	267,252	0.6387	0.640	0.640	0.650	0.630	0.640	418,400	0.6387	3.23%
2000-08-08	0	0.620	0.620	0.650	0.620	0.640	478,000	300,200	0.6280	0.620	0.620	0.650	0.620	0.640	478,000	0.6280	-1.59%
2000-08-07	0	0.630	0.620	0.640	0.620	0.630	520,000	325,540	0.6260	0.630	0.620	0.640	0.620	0.630	520,000	0.6260	1.61%
2000-08-04	0	0.620	0.600	0.620	0.620	0.640	593,000	372,910	0.6289	0.620	0.600	0.620	0.620	0.640	593,000	0.6289	-1.59%
2000-08-03	0	0.630	0.620	0.630	0.620	0.630	815,000	511,900	0.6281	0.630	0.620	0.630	0.620	0.630	815,000	0.6281	-1.56%
2000-08-02	0	0.640	0.640	0.660	0.640	0.680	270,400	177,436	0.6562	0.640	0.640	0.660	0.640	0.680	270,400	0.6562	-3.03%
2000-08-01	0	0.660	0.650	0.670	0.650	0.680	195,000	127,960	0.6562	0.660	0.650	0.670	0.650	0.680	195,000	0.6562	1.54%
2000-07-31	0	0.650	0.650	0.660	0.640	0.650	170,000	110,360	0.6492	0.650	0.650	0.660	0.640	0.650	170,000	0.6492	-2.99%
2000-07-28	0	0.670	0.650	0.670	0.640	0.670	691,000	452,720	0.6552	0.670	0.650	0.670	0.640	0.670	691,000	0.6552	-1.47%
2000-07-27	0	0.680	0.680	0.700	0.680	0.710	590,000	408,060	0.6916	0.680	0.680	0.700	0.680	0.710	590,000	0.6916	-5.56%
2000-07-26	0	0.720	0.720	0.730	0.720	0.740	178,000	129,820	0.7293	0.720	0.720	0.730	0.720	0.740	178,000	0.7293	-2.70%
2000-07-25	0	0.740	0.720	0.740	0.720	0.740	308,000	224,620	0.7293	0.740	0.720	0.740	0.720	0.740	308,000	0.7293	0.00%
2000-07-24	0	0.740	0.730	0.740	0.730	0.760	1,597,000	1,178,760	0.7381	0.740	0.730	0.740	0.730	0.760	1,597,000	0.7381	-5.13%
2000-07-21	0	0.780	0.770	0.780	0.750	0.800	1,718,000	1,323,200	0.7702	0.780	0.770	0.780	0.750	0.800	1,718,000	0.7702	-1.27%
2000-07-20	0	0.790	0.770	0.790	0.750	0.790	1,780,000	1,372,880	0.7713	0.790	0.770	0.790	0.750	0.790	1,780,000	0.7713	0.00%
2000-07-19	0	0.790	0.780	0.790	0.770	0.790	501,000	392,690	0.7838	0.790	0.780	0.790	0.770	0.790	501,000	0.7838	1.28%
2000-07-18	0	0.780	0.780	0.790	0.770	0.780	496,000	383,780	0.7738	0.780	0.780	0.790	0.770	0.780	496,000	0.7738	0.00%
2000-07-17	0	0.780	0.770	0.780	0.770	0.800	1,482,000	1,159,760	0.7826	0.780	0.770	0.780	0.770	0.800	1,482,000	0.7826	-1.27%
2000-07-14	0	0.790	0.780	0.790	0.780	0.790	438,000	344,360	0.7862	0.790	0.780	0.790	0.780	0.790	438,000	0.7862	-1.25%
2000-07-13	0	0.800	0.790	0.800	0.780	0.800	919,000	721,680	0.7853	0.800	0.790	0.800	0.780	0.800	919,000	0.7853	1.27%
2000-07-12	0	0.790	0.780	0.790	0.760	0.790	1,000,800	777,628	0.7770	0.790	0.780	0.790	0.760	0.790	1,000,800	0.7770	-1.25%
2000-07-11	0	0.800	0.780	0.800	0.780	0.800	729,000	577,300	0.7919	0.800	0.780	0.800	0.780	0.800	729,000	0.7919	0.00%
2000-07-10	0	0.800	0.790	0.800	0.750	0.800	1,027,000	788,990	0.7682	0.800	0.790	0.800	0.750	0.800	1,027,000	0.7682	6.67%
2000-07-07	0	0.750	0.740	0.750	0.740	0.770	297,000	222,320	0.7486	0.750	0.740	0.750	0.740	0.770	297,000	0.7486	-1.32%
2000-07-06	0	0.760	0.740	0.760	0.730	0.760	542,000	403,920	0.7452	0.760	0.740	0.760	0.730	0.760	542,000	0.7452	0.00%
2000-07-05	0	0.760	0.750	0.760	0.730	0.760	636,000	469,540	0.7383	0.760	0.750	0.760	0.730	0.760	636,000	0.7383	1.33%
2000-07-04	0	0.750	0.750	0.770	0.730	0.750	236,000	173,660	0.7358	0.750	0.750	0.770	0.730	0.750	236,000	0.7358	-2.60%
2000-07-03	0	0.770	0.760	0.770	0.770	0.780	170,000	132,040	0.7767	0.770	0.760	0.770	0.770	0.780	170,000	0.7767	-1.28%
2000-06-30	0	0.780	0.760	0.780	0.750	0.780	160,000	121,080	0.7568	0.780	0.760	0.780	0.750	0.780	160,000	0.7568	0.00%
2000-06-29	0	0.780	0.780	0.790	0.740	0.790	1,419,000	1,087,020	0.7660	0.780	0.780	0.790	0.740	0.790	1,419,000	0.7660	0.00%
2000-06-28	0	0.780	0.770	0.780	0.770	0.790	158,800	124,016	0.7810	0.780	0.770	0.780	0.770	0.790	158,800	0.7810	0.00%
2000-06-27	0	0.780	0.780	0.790	0.770	0.810	370,000	289,820	0.7833	0.780	0.780	0.790	0.770	0.810	370,000	0.7833	-2.50%
2000-06-26	0	0.800	0.790	0.800	0.770	0.820	622,200	492,080	0.7909	0.800	0.790	0.800	0.770	0.820	622,200	0.7909	1.27%
2000-06-23	0	0.790	0.780	0.800	0.780	0.790	182,000	143,160	0.7866	0.790	0.780	0.800	0.780	0.790	182,000	0.7866	-2.47%
2000-06-22	0	0.810	0.780	0.810	0.790	0.820	390,000	312,900	0.8023	0.810	0.780	0.810	0.790	0.820	390,000	0.8023	-1.22%
2000-06-21	0	0.820	0.810	0.820	0.800	0.820	196,200	158,418	0.8074	0.820	0.810	0.820	0.800	0.820	196,200	0.8074	-2.38%
2000-06-20	0	0.840	0.830	0.840	0.780	0.840	1,826,000	1,473,700	0.8071	0.840	0.830	0.840	0.780	0.840	1,826,000	0.8071	3.70%
2000-06-19	0	0.810	0.800	0.820	0.800	0.830	960,000	784,400	0.8171	0.810	0.800	0.820	0.800	0.830	960,000	0.8171	-3.57%
2000-06-16	0	0.840	0.840	0.850	0.770	0.850	2,282,000	1,848,860	0.8102	0.840	0.840	0.850	0.770	0.850	2,282,000	0.8102	5.00%
2000-06-15	0	0.800	0.800	0.810	0.790	0.820	522,000	419,600	0.8038	0.800	0.800	0.810	0.790	0.820	522,000	0.8038	1.27%
2000-06-14	0	0.790	0.760	0.790	0.760	0.790	394,000	305,180	0.7746	0.790	0.760	0.790	0.760	0.790	394,000	0.7746	1.28%
2000-06-13	0	0.780	0.760	0.790	0.770	0.790	180,000	140,600	0.7811	0.780	0.760	0.790	0.770	0.790	180,000	0.7811	-2.50%
2000-06-12	0	0.800	0.790	0.800	0.780	0.810	388,000	308,660	0.7955	0.800	0.790	0.800	0.780	0.810	388,000	0.7955	1.27%
2000-06-09	0	0.790	0.790	0.800	0.750	0.790	660,000	518,980	0.7863	0.790	0.790	0.800	0.750	0.790	660,000	0.7863	3.95%
2000-06-08	0	0.760	0.760	0.770	0.750	0.800	566,000	433,240	0.7654	0.760	0.760	0.770	0.750	0.800	566,000	0.7654	-2.56%
2000-06-07	0	0.780	0.770	0.780	0.760	0.790	1,865,000	1,454,690	0.7800	0.780	0.770	0.780	0.760	0.790	1,865,000	0.7800	-2.50%
2000-06-05	0	0.800	0.770	0.800	0.770	0.810	1,812,000	1,429,300	0.7888	0.800	0.770	0.800	0.770	0.810	1,812,000	0.7888	3.90%
2000-06-02	0	0.770	0.770	0.780	0.750	0.780	710,000	546,300	0.7694	0.770	0.770	0.780	0.750	0.780	710,000	0.7694	2.67%
2000-06-01	0	0.750	0.750	0.760	0.730	0.760	156,000	115,500	0.7404	0.750	0.750	0.760	0.730	0.760	156,000	0.7404	-1.32%
2000-05-31	0	0.760	0.740	0.760	0.720	0.760	1,192,000	876,920	0.7357	0.760	0.740	0.760	0.720	0.760	1,192,000	0.7357	2.70%
2000-05-30	0	0.740	0.720	0.740	0.710	0.750	280,000	203,320	0.7261	0.740	0.720	0.740	0.710	0.750	280,000	0.7261	-1.33%
2000-05-29	0	0.750	0.720	0.750	0.700	0.750	774,000	554,820	0.7168	0.750	0.720	0.750	0.700	0.750	774,000	0.7168	1.35%
2000-05-26	0	0.740	0.720	0.740	0.730	0.740	290,000	214,400	0.7393	0.740	0.720	0.740	0.730	0.740	290,000	0.7393	-6.33%
2000-05-25	0	0.790	0.750	0.800	0.750	0.790	1,464,000	1,125,540	0.7688	0.790	0.750	0.800	0.750	0.790	1,464,000	0.7688	0.00%
2000-05-24	0	0.790	0.780	0.790	0.770	0.800	1,124,000	881,280	0.7841	0.790	0.780	0.790	0.770	0.800	1,124,000	0.7841	-5.95%
2000-05-23	0	0.840	0.830	0.840	0.820	0.840	430,000	357,240	0.8308	0.840	0.830	0.840	0.820	0.840	430,000	0.8308	0.00%
2000-05-22	0	0.840	0.840	0.850	0.830	0.840	611,000	511,582	0.8373	0.840	0.840	0.850	0.830	0.840	611,000	0.8373	-3.45%
2000-05-19	0	0.870	0.850	0.870	0.840	0.870	1,122,000	961,320	0.8568	0.870	0.850	0.870	0.840	0.870	1,122,000	0.8568	0.00%
2000-05-18	0	0.870	0.870	0.880	0.860	0.870	618,000	534,700	0.8652	0.870	0.870	0.880	0.860	0.870	618,000	0.8652	-3.33%
2000-05-17	0	0.900	0.870	0.900	0.880	0.900	858,000	763,120	0.8894	0.900	0.870	0.900	0.880	0.900	858,000	0.8894	0.00%
2000-05-16	0	0.900	0.880	0.900	0.880	0.900	610,000	542,680	0.8896	0.900	0.880	0.900	0.880	0.900	610,000	0.8896	0.00%
2000-05-15	0	0.900	0.870	0.900	0.880	0.900	850,000	753,320	0.8863	0.900	0.870	0.900	0.880	0.900	850,000	0.8863	-1.10%
2000-05-12	0	0.910	0.900	0.910	0.870	0.920	1,280,000	1,137,720	0.8888	0.910	0.900	0.910	0.870	0.920	1,280,000	0.8888	0.00%
2000-05-10	0	0.910	0.890	0.920	0.890	0.910	813,000	731,280	0.8995	0.910	0.890	0.920	0.890	0.910	813,000	0.8995	-2.15%
2000-05-09	0	0.930	0.910	0.930	0.900	0.930	1,200,000	1,097,900	0.9149	0.930	0.910	0.930	0.900	0.930	1,200,000	0.9149	-1.06%
2000-05-08	0	0.940	0.910	0.940	0.900	0.940	718,000	657,980	0.9164	0.940	0.910	0.940	0.900	0.940	718,000	0.9164	-1.05%
2000-05-05	0	0.950	0.930	0.950	0.920	0.950	828,000	774,860	0.9358	0.950	0.930	0.950	0.920	0.950	828,000	0.9358	0.00%
2000-05-04	0	0.950	0.920	0.950	0.920	0.950	830,000	772,320	0.9305	0.950	0.920	0.950	0.920	0.950	830,000	0.9305	-3.06%
2000-05-03	0	0.980	0.940	0.980	0.910	0.980	1,316,000	1,241,560	0.9434	0.980	0.940	0.980	0.910	0.980	1,316,000	0.9434	0.00%
2000-05-02	0	0.980	0.950	0.980	0.930	0.980	1,051,600	1,002,188	0.9530	0.980	0.950	0.980	0.930	0.980	1,051,600	0.9530	3.16%
2000-04-28	0	0.950	0.940	0.950	0.920	0.950	920,000	859,880	0.9347	0.950	0.940	0.950	0.920	0.950	920,000	0.9347	0.00%
2000-04-27	0	0.950	0.930	0.950	0.930	0.950	704,000	660,520	0.9382	0.950	0.930	0.950	0.930	0.950	704,000	0.9382	0.00%
2000-04-26	0	0.950	0.920	0.950	0.900	0.950	1,499,000	1,397,450	0.9323	0.950	0.920	0.950	0.900	0.950	1,499,000	0.9323	2.15%
2000-04-25	0	0.930	0.910	0.930	0.900	0.930	643,000	584,240	0.9086	0.930	0.910	0.930	0.900	0.930	643,000	0.9086	-1.06%
2000-04-20	0	0.940	0.920	0.940	0.880	0.940	1,367,000	1,243,020	0.9093	0.940	0.920	0.940	0.880	0.940	1,367,000	0.9093	-1.05%
2000-04-19	0	0.950	0.920	0.950	0.920	0.990	2,841,000	2,677,160	0.9423	0.950	0.920	0.950	0.920	0.990	2,841,000	0.9423	0.00%
2000-04-18	0	0.950	0.930	0.950	0.930	0.970	2,669,000	2,517,540	0.9433	0.950	0.930	0.950	0.930	0.970	2,669,000	0.9433	4.40%
2000-04-17	0	0.910	0.890	0.910	0.890	0.980	2,989,000	2,764,940	0.9250	0.910	0.890	0.910	0.890	0.980	2,989,000	0.9250	-14.15%
2000-04-14	0	1.060	1.040	1.060	1.030	1.060	1,738,000	1,799,180	1.0352	1.060	1.040	1.060	1.030	1.060	1,738,000	1.0352	0.00%
2000-04-13	0	1.060	1.030	1.060	1.030	1.070	2,562,000	2,660,840	1.0386	1.060	1.030	1.060	1.030	1.070	2,562,000	1.0386	-0.93%
2000-04-12	0	1.070	1.060	1.070	1.030	1.070	1,668,000	1,733,640	1.0394	1.070	1.060	1.070	1.030	1.070	1,668,000	1.0394	0.94%
2000-04-11	0	1.060	1.040	1.080	1.030	1.060	2,206,000	2,289,040	1.0376	1.060	1.040	1.080	1.030	1.060	2,206,000	1.0376	0.00%
2000-04-10	0	1.060	1.050	1.070	1.040	1.070	1,282,000	1,345,960	1.0499	1.060	1.050	1.070	1.040	1.070	1,282,000	1.0499	-0.93%
2000-04-07	0	1.070	1.060	1.070	1.060	1.100	1,582,000	1,710,440	1.0812	1.070	1.060	1.070	1.060	1.100	1,582,000	1.0812	1.90%
2000-04-06	0	1.050	1.050	1.060	1.040	1.070	1,774,000	1,859,540	1.0482	1.050	1.050	1.060	1.040	1.070	1,774,000	1.0482	-0.94%
2000-04-05	0	1.060	1.040	1.060	0.960	1.060	4,144,000	4,233,890	1.0217	1.060	1.040	1.060	0.960	1.060	4,144,000	1.0217	-0.93%
2000-04-03	0	1.070	1.060	1.080	1.060	1.160	3,381,000	3,692,130	1.0920	1.070	1.060	1.080	1.060	1.160	3,381,000	1.0920	-7.76%
2000-03-31	0	1.160	1.150	1.160	1.150	1.200	2,882,200	3,384,162	1.1742	1.160	1.150	1.160	1.150	1.200	2,882,200	1.1742	-3.33%
2000-03-30	0	1.200	1.200	1.210	1.130	1.220	2,622,000	3,097,480	1.1813	1.200	1.200	1.210	1.130	1.220	2,622,000	1.1813	4.35%
2000-03-29	0	1.150	1.140	1.150	1.110	1.150	2,440,000	2,761,420	1.1317	1.150	1.140	1.150	1.110	1.150	2,440,000	1.1317	-2.54%
2000-03-28	0	1.180	1.180	1.190	1.160	1.220	2,608,000	3,079,980	1.1810	1.180	1.180	1.190	1.160	1.220	2,608,000	1.1810	-3.28%
2000-03-27	0	1.220	1.220	1.230	1.200	1.270	3,196,000	3,933,460	1.2307	1.220	1.220	1.230	1.200	1.270	3,196,000	1.2307	1.67%
2000-03-24	0	1.200	1.190	1.220	1.130	1.280	8,554,000	10,514,540	1.2292	1.200	1.190	1.220	1.130	1.280	8,554,000	1.2292	9.09%
2000-03-23	0	1.100	1.100	1.120	1.000	1.120	5,853,800	6,221,456	1.0628	1.100	1.100	1.120	1.000	1.120	5,853,800	1.0628	8.91%
2000-03-22	0	1.010	1.010	1.020	1.000	1.090	2,729,000	2,848,680	1.0439	1.010	1.010	1.020	1.000	1.090	2,729,000	1.0439	-2.88%
2000-03-21	0	1.040	1.040	1.070	1.020	1.150	2,337,000	2,517,870	1.0774	1.040	1.040	1.070	1.020	1.150	2,337,000	1.0774	-5.45%
2000-03-20	0	1.100	1.100	1.110	1.090	1.170	5,144,000	5,769,600	1.1216	1.100	1.100	1.110	1.090	1.170	5,144,000	1.1216	-8.33%
2000-03-17	0	1.200	1.180	1.200	1.110	1.270	6,040,000	7,167,780	1.1867	1.200	1.180	1.200	1.110	1.270	6,040,000	1.1867	-1.64%
2000-03-16	0	1.220	1.220	1.230	1.210	1.450	13,615,000	18,202,530	1.3369	1.220	1.220	1.230	1.210	1.450	13,615,000	1.3369	-2.40%
2000-03-15	0	2.875	2.850	2.875	2.800	2.925	9,976,400	28,591,710	2.8659	1.250	1.239	1.250	1.217	1.272	22,945,720	1.2461	-1.71%
2000-03-14	0	2.925	2.900	2.925	2.775	2.950	9,102,800	25,748,940	2.8287	1.272	1.261	1.272	1.207	1.283	20,936,440	1.2299	5.41%
2000-03-13	0	2.775	2.775	2.800	2.750	2.875	7,948,600	22,348,980	2.8117	1.207	1.207	1.217	1.196	1.250	18,281,780	1.2225	0.00%
2000-03-10	0	2.775	2.775	2.800	2.675	2.875	6,344,719	17,430,262	2.7472	1.207	1.207	1.217	1.163	1.250	14,592,854	1.1944	-0.89%
2000-03-09	0	2.800	2.775	2.800	2.775	2.925	7,340,200	20,745,040	2.8262	1.217	1.207	1.217	1.207	1.272	16,882,460	1.2288	-2.61%
2000-03-08	0	2.875	2.850	2.875	2.750	2.975	6,533,000	18,905,100	2.8938	1.250	1.239	1.250	1.196	1.293	15,025,900	1.2582	0.88%
2000-03-07	0	2.850	2.825	2.875	2.775	2.975	12,434,600	35,592,390	2.8624	1.239	1.228	1.250	1.207	1.293	28,599,580	1.2445	1.79%
2000-03-06	0	2.800	2.800	2.825	2.775	2.975	6,538,800	18,672,210	2.8556	1.217	1.217	1.228	1.207	1.293	15,039,240	1.2416	0.00%
2000-03-03	0	2.800	2.800	2.825	2.775	3.000	7,387,600	21,144,020	2.8621	1.217	1.217	1.228	1.207	1.304	16,991,480	1.2444	-4.27%
2000-03-02	0	2.925	2.925	2.950	2.875	3.200	15,312,400	46,012,720	3.0049	1.272	1.272	1.283	1.250	1.391	35,218,520	1.3065	2.63%
2000-03-01	0	2.850	2.850	2.875	2.600	3.200	20,712,300	60,587,770	2.9252	1.239	1.239	1.250	1.130	1.391	47,638,290	1.2718	9.62%
2000-02-29	1	2.600	-	-	-	-	0	0	-	1.130	-	-	-	-	0	-	0.00%
2000-02-28	1	2.600	-	-	-	-	0	0	-	1.130	-	-	-	-	0	-	0.00%
2000-02-25	0	2.600	2.600	2.625	2.550	3.000	7,490,400	20,362,470	2.7185	1.130	1.130	1.141	1.109	1.304	17,227,920	1.1819	-11.11%
2000-02-24	0	2.925	2.925	2.950	2.850	3.200	11,879,000	35,942,325	3.0257	1.272	1.272	1.283	1.239	1.391	27,321,700	1.3155	0.86%
2000-02-23	0	2.900	2.900	2.925	2.600	3.150	15,982,400	46,356,495	2.9005	1.261	1.261	1.272	1.130	1.370	36,759,520	1.2611	13.73%
2000-02-22	0	2.550	2.525	2.550	2.400	2.975	9,058,800	23,187,670	2.5597	1.109	1.098	1.109	1.043	1.293	20,835,240	1.1129	-8.11%
2000-02-21	0	2.775	2.750	2.775	2.750	3.175	8,636,600	24,985,295	2.8930	1.207	1.196	1.207	1.196	1.380	19,864,180	1.2578	-7.50%
2000-02-18	0	3.000	2.975	3.025	2.950	3.675	17,486,600	55,457,445	3.1714	1.304	1.293	1.315	1.283	1.598	40,219,180	1.3789	-13.67%
2000-02-17	0	3.475	3.475	3.500	3.300	3.775	62,858,000	221,970,590	3.5313	1.511	1.511	1.522	1.435	1.641	144,573,400	1.5353	19.83%
2000-02-16	0	2.900	2.900	2.950	2.325	2.975	23,922,800	64,277,310	2.6869	1.261	1.261	1.283	1.011	1.293	55,022,440	1.1682	20.83%
2000-02-15	0	2.400	2.325	2.400	2.000	2.550	14,061,400	30,604,650	2.1765	1.043	1.011	1.043	0.870	1.109	32,341,220	0.9463	18.52%
2000-02-14	0	2.025	2.025	2.050	2.025	2.325	7,672,400	15,979,440	2.0827	0.880	0.880	0.891	0.880	1.011	17,646,520	0.9055	-8.99%
2000-02-11	0	2.225	2.225	2.250	2.075	2.550	10,578,800	24,149,810	2.2828	0.967	0.967	0.978	0.902	1.109	24,331,240	0.9925	1.14%
2000-02-10	0	2.200	2.200	2.250	1.720	2.200	9,016,600	17,346,366	1.9238	0.957	0.957	0.978	0.748	0.957	20,738,180	0.8364	26.44%
2000-02-09	0	1.740	1.730	1.750	1.720	1.790	4,051,000	7,057,240	1.7421	0.757	0.752	0.761	0.748	0.778	9,317,300	0.7574	1.75%
2000-02-08	0	1.710	1.710	1.720	1.710	1.770	1,373,800	2,371,008	1.7259	0.743	0.743	0.748	0.743	0.770	3,159,740	0.7504	1.79%
2000-02-03	0	1.680	1.680	1.690	1.660	1.740	3,314,000	5,626,120	1.6977	0.730	0.730	0.735	0.722	0.757	7,622,200	0.7381	2.44%
2000-02-02	0	1.640	1.640	1.680	1.640	1.710	2,176,000	3,663,520	1.6836	0.713	0.713	0.730	0.713	0.743	5,004,800	0.7320	-2.38%
2000-02-01	0	1.680	1.670	1.680	1.650	1.700	3,652,400	6,178,300	1.6916	0.730	0.726	0.730	0.717	0.739	8,400,520	0.7355	2.44%
2000-01-31	0	1.640	1.630	1.650	1.570	1.700	4,532,800	7,474,612	1.6490	0.713	0.709	0.717	0.683	0.739	10,425,440	0.7170	-2.96%
2000-01-28	0	1.690	1.690	1.700	1.690	1.840	5,739,000	10,046,574	1.7506	0.735	0.735	0.739	0.735	0.800	13,199,700	0.7611	0.00%
2000-01-27	0	1.690	1.690	1.700	1.440	1.730	7,729,000	12,523,300	1.6203	0.735	0.735	0.739	0.626	0.752	17,776,700	0.7045	19.01%
2000-01-26	0	1.420	1.400	1.420	1.380	1.420	714,000	999,490	1.3998	0.617	0.609	0.617	0.600	0.617	1,642,200	0.6086	2.16%
2000-01-25	0	1.390	1.370	1.390	1.360	1.400	615,600	846,616	1.3753	0.604	0.596	0.604	0.591	0.609	1,415,880	0.5979	1.46%
2000-01-24	0	1.370	1.370	1.390	1.370	1.400	1,347,000	1,868,940	1.3875	0.596	0.596	0.604	0.596	0.609	3,098,100	0.6033	0.00%
2000-01-21	0	1.370	1.360	1.370	1.350	1.430	1,188,000	1,640,440	1.3808	0.596	0.591	0.596	0.587	0.622	2,732,400	0.6004	0.00%
2000-01-20	0	1.370	1.360	1.400	1.340	1.490	1,253,000	1,745,160	1.3928	0.596	0.591	0.609	0.583	0.648	2,881,900	0.6056	2.24%
2000-01-19	0	1.340	1.330	1.360	1.270	1.350	383,600	511,092	1.3324	0.583	0.578	0.591	0.552	0.587	882,280	0.5793	3.08%
2000-01-18	0	1.300	1.300	1.330	1.300	1.350	630,000	839,240	1.3321	0.565	0.565	0.578	0.565	0.587	1,449,000	0.5792	-1.52%
2000-01-17	0	1.360	1.360	1.380	1.360	1.370	834,000	1,135,720	1.3618	0.574	0.574	0.582	0.574	0.578	1,976,327	0.5747	0.00%
2000-01-14	0	1.360	1.350	1.370	1.350	1.380	857,000	1,163,520	1.3577	0.574	0.570	0.578	0.570	0.582	2,030,830	0.5729	0.00%
2000-01-13	0	1.360	1.360	1.380	1.350	1.400	757,000	1,046,270	1.3821	0.574	0.574	0.582	0.570	0.591	1,793,861	0.5833	0.00%
2000-01-12	0	1.360	1.360	1.370	1.350	1.380	1,079,000	1,471,260	1.3635	0.574	0.574	0.578	0.570	0.582	2,556,903	0.5754	0.74%
2000-01-11	0	1.350	1.350	1.360	1.340	1.360	985,600	1,329,508	1.3489	0.570	0.570	0.574	0.565	0.574	2,335,573	0.5692	0.75%
2000-01-10	0	1.340	1.330	1.350	1.340	1.360	1,311,000	1,764,780	1.3461	0.565	0.561	0.570	0.565	0.574	3,106,673	0.5681	2.29%
2000-01-07	0	1.310	1.310	1.330	1.300	1.330	562,600	738,850	1.3133	0.553	0.553	0.561	0.549	0.561	1,333,192	0.5542	0.77%
2000-01-06	0	1.300	1.300	1.350	1.280	1.310	390,000	506,100	1.2977	0.549	0.549	0.570	0.540	0.553	924,182	0.5476	-2.26%
2000-01-05	0	1.330	1.330	1.370	1.310	1.340	1,620,000	2,141,920	1.3222	0.561	0.561	0.578	0.553	0.565	3,838,909	0.5580	-6.34%
2000-01-04	0	1.420	1.400	1.430	1.400	1.440	1,418,600	2,010,700	1.4174	0.599	0.591	0.603	0.591	0.608	3,361,652	0.5981	1.43%
2000-01-03	0	1.400	1.400	1.420	1.380	1.410	458,000	638,180	1.3934	0.591	0.591	0.599	0.582	0.595	1,085,321	0.5880	1.45%
1999-12-30	0	1.380	1.380	1.400	1.380	1.390	296,000	410,960	1.3884	0.582	0.582	0.591	0.582	0.587	701,430	0.5859	-0.72%
1999-12-29	0	1.390	1.390	1.400	1.380	1.400	430,000	597,300	1.3891	0.587	0.587	0.591	0.582	0.591	1,018,970	0.5862	-2.11%
1999-12-28	0	1.420	1.390	1.420	1.380	1.480	526,000	731,780	1.3912	0.599	0.587	0.599	0.582	0.625	1,246,461	0.5871	0.71%
1999-12-24	0	1.410	1.410	1.430	1.370	1.410	346,400	482,454	1.3928	0.595	0.595	0.603	0.578	0.595	820,863	0.5877	0.71%
1999-12-23	0	1.400	1.400	1.410	1.400	1.410	260,000	365,400	1.4054	0.591	0.591	0.595	0.591	0.595	616,121	0.5931	-0.71%
1999-12-22	0	1.410	1.400	1.420	1.410	1.420	70,000	98,900	1.4129	0.595	0.591	0.599	0.595	0.599	165,879	0.5962	-1.40%
1999-12-21	0	1.430	1.400	1.430	1.400	1.430	84,400	118,572	1.4049	0.603	0.591	0.603	0.591	0.603	200,002	0.5929	0.00%
1999-12-20	0	1.430	1.420	1.440	1.430	1.470	422,000	610,220	1.4460	0.603	0.599	0.608	0.603	0.620	1,000,012	0.6102	-1.38%
1999-12-17	0	1.450	1.440	1.450	1.440	1.450	510,400	734,704	1.4395	0.612	0.608	0.612	0.608	0.612	1,209,493	0.6074	0.69%
1999-12-16	0	1.440	1.380	1.440	1.360	1.440	165,000	228,800	1.3867	0.608	0.582	0.608	0.574	0.608	391,000	0.5852	4.35%
1999-12-15	0	1.380	1.370	1.400	1.370	1.410	96,000	132,920	1.3846	0.582	0.578	0.591	0.578	0.595	227,491	0.5843	-2.13%
1999-12-14	0	1.410	1.410	1.430	1.400	1.410	140,000	196,500	1.4036	0.595	0.595	0.603	0.591	0.595	331,758	0.5923	0.00%
1999-12-13	0	1.410	1.410	1.420	1.400	1.420	248,600	349,680	1.4066	0.595	0.595	0.599	0.591	0.599	589,107	0.5936	-0.70%
1999-12-10	0	1.420	1.390	1.450	1.390	1.420	181,800	255,890	1.4075	0.599	0.587	0.612	0.587	0.599	430,811	0.5940	-0.70%
1999-12-09	0	1.430	1.430	1.450	1.430	1.450	118,000	169,260	1.4344	0.603	0.603	0.612	0.603	0.612	279,624	0.6053	-1.38%
1999-12-08	0	1.450	1.440	1.450	1.420	1.450	189,600	270,026	1.4242	0.612	0.608	0.612	0.599	0.612	449,295	0.6010	1.40%
1999-12-07	0	1.430	1.420	1.440	1.430	1.440	319,400	457,330	1.4318	0.603	0.599	0.608	0.603	0.608	756,881	0.6042	-2.05%
1999-12-06	0	1.460	1.460	1.470	1.440	1.470	889,200	1,294,520	1.4558	0.616	0.616	0.620	0.608	0.620	2,107,135	0.6144	5.04%
1999-12-03	0	1.390	1.390	1.410	1.350	1.390	263,000	360,540	1.3709	0.587	0.587	0.595	0.570	0.587	623,230	0.5785	0.72%
1999-12-02	0	1.380	1.380	1.390	1.360	1.390	189,800	259,268	1.3660	0.582	0.582	0.587	0.574	0.587	449,768	0.5764	0.73%
1999-12-01	0	1.370	1.370	1.390	1.370	1.400	146,000	202,580	1.3875	0.578	0.578	0.587	0.578	0.591	345,976	0.5855	0.74%
1999-11-30	0	1.360	1.330	1.390	1.360	1.360	30,000	40,800	1.3600	0.574	0.561	0.587	0.574	0.574	71,091	0.5739	0.00%
1999-11-29	0	1.360	1.360	1.380	1.320	1.320	33,000	43,510	1.3185	0.574	0.574	0.582	0.557	0.557	78,200	0.5564	0.00%
1999-11-26	0	1.360	1.310	1.360	1.310	1.360	62,000	83,420	1.3455	0.574	0.553	0.574	0.553	0.574	146,921	0.5678	3.03%
1999-11-25	0	1.320	1.320	1.400	1.320	1.350	372,000	496,940	1.3359	0.557	0.557	0.591	0.557	0.570	881,527	0.5637	-2.94%
1999-11-24	0	1.360	1.360	-	1.350	1.350	55,000	74,180	1.3487	0.574	0.574	-	0.570	0.570	130,333	0.5692	-1.45%
1999-11-23	0	1.380	1.380	1.400	1.380	1.400	203,000	281,280	1.3856	0.582	0.582	0.591	0.582	0.591	481,048	0.5847	-2.13%
1999-11-22	0	1.410	1.390	1.410	1.400	1.440	346,000	484,760	1.4010	0.595	0.587	0.595	0.591	0.608	819,915	0.5912	0.71%
1999-11-19	0	1.400	1.380	1.400	1.390	1.420	518,000	725,020	1.3997	0.591	0.582	0.591	0.587	0.599	1,227,503	0.5906	-0.71%
1999-11-18	0	1.410	1.400	1.420	1.400	1.410	71,000	99,930	1.4075	0.595	0.591	0.599	0.591	0.595	168,248	0.5939	-0.70%
1999-11-17	0	1.420	1.420	1.450	1.420	1.440	217,000	308,700	1.4226	0.599	0.599	0.612	0.599	0.608	514,224	0.6003	0.00%
1999-11-16	0	1.420	1.390	1.430	1.370	1.420	701,000	970,120	1.3839	0.599	0.587	0.603	0.578	0.599	1,661,158	0.5840	1.43%
1999-11-15	0	1.400	1.400	1.420	1.390	1.420	210,000	295,240	1.4059	0.591	0.591	0.599	0.587	0.599	497,636	0.5933	0.00%
1999-11-12	0	1.400	1.390	1.400	1.400	1.400	30,000	42,000	1.4000	0.591	0.587	0.591	0.591	0.591	71,091	0.5908	-1.41%
1999-11-11	0	1.420	1.380	1.420	1.420	1.430	80,000	113,620	1.4203	0.599	0.582	0.599	0.599	0.603	189,576	0.5993	0.00%
1999-11-10	0	1.420	1.420	1.440	1.420	1.440	72,000	103,040	1.4311	0.599	0.599	0.608	0.599	0.608	170,618	0.6039	-0.70%
1999-11-09	0	1.430	1.430	1.440	1.430	1.440	170,000	243,800	1.4341	0.603	0.603	0.608	0.603	0.608	402,848	0.6052	-0.69%
1999-11-08	0	1.440	1.420	1.440	1.440	1.450	701,400	1,014,914	1.4470	0.608	0.599	0.608	0.608	0.612	1,662,105	0.6106	2.13%
1999-11-05	0	1.410	1.410	1.430	1.400	1.410	308,000	432,800	1.4052	0.595	0.595	0.603	0.591	0.595	729,867	0.5930	-1.40%
1999-11-04	0	1.430	1.410	1.430	1.410	1.450	50,000	71,300	1.4260	0.603	0.595	0.603	0.595	0.612	118,485	0.6018	1.42%
1999-11-03	0	1.410	1.410	1.420	1.390	1.420	470,000	661,500	1.4074	0.595	0.595	0.599	0.587	0.599	1,113,758	0.5939	0.71%
1999-11-02	0	1.400	1.390	1.470	1.400	1.430	106,000	150,680	1.4215	0.591	0.587	0.620	0.591	0.603	251,188	0.5999	-2.10%
1999-11-01	0	1.430	1.420	1.430	1.420	1.440	230,600	330,184	1.4318	0.603	0.599	0.603	0.599	0.608	546,452	0.6042	0.00%
1999-10-29	0	1.430	1.430	1.470	1.430	1.480	384,200	553,406	1.4404	0.603	0.603	0.620	0.603	0.625	910,438	0.6078	-3.38%
1999-10-28	0	1.480	1.450	1.480	1.470	1.490	672,000	993,800	1.4789	0.625	0.612	0.625	0.620	0.629	1,592,436	0.6241	0.68%
1999-10-27	0	1.470	1.450	1.470	1.450	1.490	360,000	528,880	1.4691	0.620	0.612	0.620	0.612	0.629	853,091	0.6200	3.52%
1999-10-26	0	1.420	1.420	1.450	1.420	1.460	100,000	143,300	1.4330	0.599	0.599	0.612	0.599	0.616	236,970	0.6047	0.00%
1999-10-25	0	1.420	1.420	1.460	1.420	1.470	318,000	459,180	1.4440	0.599	0.599	0.616	0.599	0.620	753,564	0.6093	0.00%
1999-10-22	0	1.420	1.420	-	1.420	1.420	110,000	156,200	1.4200	0.599	0.599	-	0.599	0.599	260,667	0.5992	2.16%
1999-10-21	0	1.390	1.370	1.420	1.360	1.390	273,000	376,740	1.3800	0.587	0.578	0.599	0.574	0.587	646,927	0.5824	0.72%
1999-10-20	0	1.380	1.370	1.420	1.380	1.390	336,000	463,880	1.3806	0.582	0.578	0.599	0.582	0.587	796,218	0.5826	2.22%
1999-10-19	0	1.350	-	1.350	1.360	1.370	132,000	180,520	1.3676	0.570	-	0.570	0.574	0.578	312,800	0.5771	-2.17%
1999-10-15	0	1.380	-	1.380	1.380	1.420	190,000	264,800	1.3937	0.582	-	0.582	0.582	0.599	450,242	0.5881	-3.50%
1999-10-14	0	1.430	1.390	1.430	1.430	1.430	52,000	74,360	1.4300	0.603	0.587	0.603	0.603	0.603	123,224	0.6035	0.70%
1999-10-13	0	1.420	1.400	1.420	1.400	1.420	263,200	372,776	1.4163	0.599	0.591	0.599	0.591	0.599	623,704	0.5977	-2.74%
1999-10-12	0	1.460	1.430	1.460	1.450	1.470	180,000	262,320	1.4573	0.616	0.603	0.616	0.612	0.620	426,545	0.6150	-0.68%
1999-10-11	0	1.470	1.470	1.480	1.460	1.500	489,600	721,620	1.4739	0.620	0.620	0.625	0.616	0.633	1,160,204	0.6220	-1.34%
1999-10-08	0	1.490	1.490	1.500	1.480	1.490	334,000	495,320	1.4830	0.629	0.629	0.633	0.625	0.629	791,479	0.6258	-0.67%
1999-10-07	0	1.500	1.500	1.510	1.490	1.500	728,000	1,090,980	1.4986	0.633	0.633	0.637	0.629	0.633	1,725,139	0.6324	-1.32%
1999-10-06	0	1.520	1.510	1.520	1.520	1.550	341,000	522,020	1.5309	0.641	0.637	0.641	0.641	0.654	808,067	0.6460	0.66%
1999-10-05	0	1.510	1.510	1.520	1.510	1.520	272,000	410,920	1.5107	0.637	0.637	0.641	0.637	0.641	644,558	0.6375	-1.31%
1999-10-04	0	1.530	1.500	1.530	1.510	1.530	1,503,000	2,271,850	1.5115	0.646	0.633	0.646	0.637	0.646	3,561,655	0.6379	2.00%
1999-09-30	0	1.500	1.450	1.500	1.470	1.510	150,000	221,700	1.4780	0.633	0.612	0.633	0.620	0.637	355,455	0.6237	4.90%
1999-09-29	0	1.430	-	1.460	1.430	1.470	100,000	143,600	1.4360	0.603	-	0.616	0.603	0.620	236,970	0.6060	-2.05%
1999-09-28	0	1.460	1.460	1.480	1.450	1.470	224,000	326,440	1.4573	0.616	0.616	0.625	0.612	0.620	530,812	0.6150	1.39%
1999-09-27	0	1.440	-	1.450	1.440	1.450	137,000	197,600	1.4423	0.608	-	0.612	0.608	0.612	324,648	0.6087	1.41%
1999-09-24	0	1.420	1.420	1.460	1.420	1.430	100,000	142,900	1.4290	0.599	0.599	0.616	0.599	0.603	236,970	0.6030	-2.74%
1999-09-23	0	1.460	1.460	1.470	1.440	1.460	180,000	261,900	1.4550	0.616	0.616	0.620	0.608	0.616	426,545	0.6140	0.00%
1999-09-22	0	1.460	1.460	1.470	1.450	1.470	344,000	499,220	1.4512	0.616	0.616	0.620	0.612	0.620	815,176	0.6124	-0.68%
1999-09-21	0	1.470	1.470	1.480	1.450	1.500	218,000	320,880	1.4719	0.620	0.620	0.625	0.612	0.633	516,594	0.6211	-0.68%
1999-09-20	0	1.480	1.480	1.490	1.480	1.510	278,000	415,640	1.4951	0.625	0.625	0.629	0.625	0.637	658,776	0.6309	-1.33%
1999-09-17	0	1.500	1.500	1.510	1.450	1.510	257,600	384,240	1.4916	0.633	0.633	0.637	0.612	0.637	610,434	0.6295	0.67%
1999-09-15	0	1.490	1.480	1.490	1.470	1.500	291,000	432,600	1.4866	0.629	0.625	0.629	0.620	0.633	689,582	0.6273	-0.67%
1999-09-14	0	1.500	1.500	1.510	1.480	1.520	721,400	1,083,060	1.5013	0.633	0.633	0.637	0.625	0.641	1,709,499	0.6336	2.39%
1999-09-13	0	1.490	1.490	1.500	1.480	1.500	736,000	1,094,900	1.4876	0.618	0.618	0.622	0.614	0.622	1,773,860	0.6172	2.05%
1999-09-10	0	1.460	1.450	1.480	1.450	1.480	183,000	267,620	1.4624	0.606	0.602	0.614	0.602	0.614	441,055	0.6068	0.69%
1999-09-09	0	1.450	1.450	1.470	1.440	1.460	369,400	537,266	1.4544	0.602	0.602	0.610	0.597	0.606	890,304	0.6035	3.57%
1999-09-08	0	1.400	1.400	1.430	1.400	1.420	420,000	592,200	1.4100	0.581	0.581	0.593	0.581	0.589	1,012,257	0.5850	-1.41%
1999-09-07	0	1.420	1.420	1.430	1.420	1.430	260,400	370,608	1.4232	0.589	0.589	0.593	0.589	0.593	627,599	0.5905	0.00%
1999-09-06	0	1.420	1.420	1.440	1.410	1.430	295,000	420,080	1.4240	0.589	0.589	0.597	0.585	0.593	710,990	0.5908	-1.39%
1999-09-03	0	1.440	1.410	1.440	1.390	1.440	120,000	169,100	1.4092	0.597	0.585	0.597	0.577	0.597	289,216	0.5847	0.70%
1999-09-02	0	1.430	1.400	1.460	1.430	1.430	92,000	131,560	1.4300	0.593	0.581	0.606	0.593	0.593	221,732	0.5933	0.00%
1999-09-01	0	1.430	1.430	1.470	1.430	1.440	90,000	129,200	1.4356	0.593	0.593	0.610	0.593	0.597	216,912	0.5956	0.70%
1999-08-31	0	1.420	1.420	1.480	1.410	1.410	46,200	65,568	1.4192	0.589	0.589	0.614	0.585	0.585	111,348	0.5889	-1.39%
1999-08-30	0	1.440	1.440	1.450	1.440	1.450	206,000	298,360	1.4483	0.597	0.597	0.602	0.597	0.602	496,488	0.6009	2.86%
1999-08-27	0	1.400	1.400	1.420	1.370	1.400	384,000	534,300	1.3914	0.581	0.581	0.589	0.568	0.581	925,492	0.5773	-1.41%
1999-08-26	0	1.420	1.420	1.430	1.420	1.440	631,200	901,744	1.4286	0.589	0.589	0.593	0.589	0.597	1,521,278	0.5928	2.16%
1999-08-25	0	1.390	1.390	1.440	1.390	1.390	10,000	13,900	1.3900	0.577	0.577	0.597	0.577	0.577	24,101	0.5767	-3.47%
1999-08-24	0	1.440	1.400	1.440	-	-	0	0	-	0.597	0.581	0.597	-	-	0	-	0.00%
1999-08-23	0	1.440	1.400	1.440	-	-	0	0	-	0.597	0.581	0.597	-	-	0	-	0.00%
1999-08-20	0	1.440	1.440	1.450	1.440	1.450	280,000	405,640	1.4487	0.597	0.597	0.602	0.597	0.602	674,838	0.6011	-0.69%
1999-08-19	0	1.450	1.450	1.460	1.390	1.430	170,000	240,600	1.4153	0.602	0.602	0.606	0.577	0.593	409,723	0.5872	5.07%
1999-08-18	0	1.380	1.370	1.390	1.330	1.390	350,000	480,200	1.3720	0.573	0.568	0.577	0.552	0.577	843,547	0.5693	4.55%
1999-08-17	0	1.320	1.320	1.340	1.300	1.330	182,000	239,740	1.3173	0.548	0.548	0.556	0.539	0.552	438,645	0.5465	2.33%
1999-08-16	0	1.290	1.290	1.320	1.280	1.300	822,000	1,062,500	1.2926	0.535	0.535	0.548	0.531	0.539	1,981,131	0.5363	-0.77%
1999-08-13	0	1.300	1.280	1.320	1.300	1.320	100,000	131,400	1.3140	0.539	0.531	0.548	0.539	0.548	241,014	0.5452	-2.26%
1999-08-12	0	1.330	1.320	1.340	1.320	1.350	708,000	946,120	1.3363	0.552	0.548	0.556	0.548	0.560	1,706,376	0.5545	0.76%
1999-08-11	0	1.320	1.290	1.320	1.290	1.320	896,000	1,167,540	1.3031	0.548	0.535	0.548	0.535	0.548	2,159,481	0.5407	-0.75%
1999-08-10	0	1.330	1.310	1.350	1.330	1.420	264,000	360,100	1.3640	0.552	0.544	0.560	0.552	0.589	636,276	0.5659	-5.00%
1999-08-09	0	1.400	1.400	1.420	1.370	1.390	82,000	114,040	1.3907	0.581	0.581	0.589	0.568	0.577	197,631	0.5770	-2.10%
1999-08-06	0	1.430	1.430	1.450	1.400	1.430	542,000	769,240	1.4193	0.593	0.593	0.602	0.581	0.593	1,306,293	0.5889	-1.38%
1999-08-05	0	1.450	1.450	1.460	1.440	1.480	432,000	626,860	1.4511	0.602	0.602	0.606	0.597	0.614	1,041,179	0.6021	-2.03%
1999-08-04	0	1.480	1.470	1.480	1.480	1.500	567,000	844,960	1.4902	0.614	0.610	0.614	0.614	0.622	1,366,547	0.6183	-1.33%
1999-08-03	0	1.500	1.490	1.520	1.490	1.520	462,000	694,800	1.5039	0.622	0.618	0.631	0.618	0.631	1,113,483	0.6240	-1.32%
1999-08-02	0	1.520	1.510	1.520	1.490	1.520	818,000	1,232,540	1.5068	0.631	0.627	0.631	0.618	0.631	1,971,491	0.6252	-0.65%
1999-07-30	0	1.530	1.500	1.530	1.490	1.530	1,154,000	1,732,820	1.5016	0.635	0.622	0.635	0.618	0.635	2,781,296	0.6230	0.00%
1999-07-29	0	1.530	1.520	1.540	1.490	1.560	2,936,000	4,458,900	1.5187	0.635	0.631	0.639	0.618	0.647	7,076,158	0.6301	-1.29%
1999-07-28	0	1.550	1.550	1.560	1.510	1.550	408,000	625,640	1.5334	0.643	0.643	0.647	0.627	0.643	983,335	0.6362	3.33%
1999-07-27	0	1.500	1.480	1.540	1.470	1.500	766,000	1,132,180	1.4780	0.622	0.614	0.639	0.610	0.622	1,846,164	0.6133	1.35%
1999-07-26	0	1.480	1.480	1.500	1.480	1.540	1,652,600	2,494,998	1.5097	0.614	0.614	0.622	0.614	0.639	3,982,990	0.6264	-5.73%
1999-07-23	0	1.570	1.560	1.570	1.560	1.710	1,183,600	1,899,270	1.6047	0.651	0.647	0.651	0.647	0.710	2,852,636	0.6658	-7.10%
1999-07-22	0	1.690	1.680	1.690	1.660	1.710	2,753,200	4,627,564	1.6808	0.701	0.697	0.701	0.689	0.710	6,635,585	0.6974	0.60%
1999-07-21	0	1.680	1.680	1.690	1.540	1.700	4,584,000	7,523,930	1.6413	0.697	0.697	0.701	0.639	0.705	11,048,061	0.6810	7.69%
1999-07-20	0	1.560	1.560	1.570	1.490	1.550	713,000	1,076,630	1.5100	0.647	0.647	0.651	0.618	0.643	1,718,427	0.6265	5.41%
1999-07-19	0	1.480	1.460	1.480	1.480	1.530	466,000	703,980	1.5107	0.614	0.606	0.614	0.614	0.635	1,123,123	0.6268	-3.27%
1999-07-16	0	1.530	1.520	1.530	1.520	1.550	282,000	432,640	1.5342	0.635	0.631	0.635	0.631	0.643	679,658	0.6366	-0.65%
1999-07-15	0	1.540	1.540	1.550	1.520	1.530	575,200	877,956	1.5263	0.639	0.639	0.643	0.631	0.635	1,386,310	0.6333	1.32%
1999-07-14	0	1.520	1.520	1.530	1.510	1.550	590,000	899,700	1.5249	0.631	0.631	0.635	0.627	0.643	1,421,980	0.6327	-1.94%
1999-07-13	0	1.550	1.540	1.560	1.550	1.590	582,000	913,120	1.5689	0.643	0.639	0.647	0.643	0.660	1,402,699	0.6510	0.65%
1999-07-12	0	1.540	1.540	1.550	1.520	1.560	363,600	561,400	1.5440	0.639	0.639	0.643	0.631	0.647	876,325	0.6406	0.65%
1999-07-09	0	1.530	1.530	1.540	1.510	1.530	701,400	1,065,730	1.5194	0.635	0.635	0.639	0.627	0.635	1,690,469	0.6304	0.66%
1999-07-08	0	1.520	1.520	1.550	1.500	1.570	646,000	998,940	1.5463	0.631	0.631	0.643	0.622	0.651	1,556,948	0.6416	-1.94%
1999-07-07	0	1.550	1.540	1.570	1.550	1.570	521,400	813,200	1.5596	0.643	0.639	0.651	0.643	0.651	1,256,645	0.6471	-1.27%
1999-07-06	0	1.570	1.560	1.580	1.560	1.600	484,000	762,080	1.5745	0.651	0.647	0.656	0.647	0.664	1,166,506	0.6533	-1.26%
1999-07-05	0	1.590	1.590	1.600	1.530	1.630	2,418,400	3,847,512	1.5909	0.660	0.660	0.664	0.635	0.676	5,828,672	0.6601	3.25%
1999-07-02	0	1.540	1.540	1.560	1.540	1.600	2,146,000	3,365,200	1.5681	0.639	0.639	0.647	0.639	0.664	5,172,151	0.6506	-3.75%
1999-06-30	0	1.600	1.590	1.610	1.600	1.630	1,245,000	2,005,590	1.6109	0.664	0.660	0.668	0.664	0.676	3,000,619	0.6684	0.00%
1999-06-29	0	1.600	1.600	1.630	1.600	1.710	2,476,000	4,036,420	1.6302	0.664	0.664	0.676	0.664	0.710	5,967,495	0.6764	-4.76%
1999-06-28	0	1.680	1.680	1.690	1.670	1.710	3,192,000	5,386,980	1.6877	0.697	0.697	0.701	0.693	0.710	7,693,152	0.7002	1.82%
1999-06-25	0	1.650	1.640	1.660	1.620	1.720	5,266,000	8,846,338	1.6799	0.685	0.680	0.689	0.672	0.714	12,691,773	0.6970	2.48%
1999-06-24	0	1.610	1.600	1.610	1.600	1.630	3,103,000	5,015,820	1.6164	0.668	0.664	0.668	0.664	0.676	7,478,650	0.6707	1.26%
1999-06-23	0	1.590	1.580	1.590	1.530	1.590	2,284,000	3,578,680	1.5668	0.660	0.656	0.660	0.635	0.660	5,504,749	0.6501	3.92%
1999-06-22	0	1.530	1.520	1.530	1.480	1.550	2,957,500	4,501,215	1.5220	0.635	0.631	0.635	0.614	0.643	7,127,976	0.6315	3.38%
1999-06-21	0	1.480	1.480	1.490	1.460	1.480	1,415,200	2,082,198	1.4713	0.614	0.614	0.618	0.606	0.614	3,410,824	0.6105	2.07%
1999-06-17	0	1.450	1.430	1.450	1.430	1.480	1,272,000	1,832,940	1.4410	0.602	0.593	0.602	0.593	0.614	3,065,692	0.5979	2.11%
1999-06-16	0	1.420	1.410	1.420	1.380	1.430	1,716,000	2,429,070	1.4155	0.589	0.585	0.589	0.573	0.593	4,135,792	0.5873	3.65%
1999-06-15	0	1.370	1.360	1.370	1.320	1.370	2,613,000	3,529,620	1.3508	0.568	0.564	0.568	0.548	0.568	6,297,684	0.5605	3.01%
1999-06-14	0	1.330	1.320	1.340	1.310	1.330	952,000	1,259,340	1.3228	0.552	0.548	0.556	0.544	0.552	2,294,449	0.5489	2.31%
1999-06-11	0	1.300	1.300	1.310	1.260	1.310	996,000	1,288,400	1.2936	0.539	0.539	0.544	0.523	0.544	2,400,495	0.5367	1.56%
1999-06-10	0	1.280	1.270	1.280	1.270	1.300	2,164,800	2,785,556	1.2867	0.531	0.527	0.531	0.527	0.539	5,217,461	0.5339	1.59%
1999-06-09	0	1.260	1.250	1.270	1.190	1.280	1,048,000	1,315,960	1.2557	0.523	0.519	0.527	0.494	0.531	2,525,822	0.5210	3.28%
1999-06-08	0	1.220	1.210	1.220	1.210	1.250	1,233,000	1,509,140	1.2240	0.506	0.502	0.506	0.502	0.519	2,971,697	0.5078	0.83%
1999-06-07	0	1.210	1.210	1.220	1.210	1.240	174,000	211,640	1.2163	0.502	0.502	0.506	0.502	0.514	419,364	0.5047	0.83%
1999-06-04	0	1.200	1.200	1.210	1.190	1.210	496,000	595,740	1.2011	0.498	0.498	0.502	0.494	0.502	1,195,427	0.4983	0.00%
1999-06-03	0	1.200	1.200	1.210	1.190	1.200	102,000	121,900	1.1951	0.498	0.498	0.502	0.494	0.498	245,834	0.4959	-0.83%
1999-06-02	0	1.210	1.210	1.220	1.210	1.260	432,000	529,520	1.2257	0.502	0.502	0.506	0.502	0.523	1,041,179	0.5086	-1.63%
1999-06-01	0	1.230	1.200	1.240	1.180	1.230	432,000	523,360	1.2115	0.510	0.498	0.514	0.490	0.510	1,041,179	0.5027	5.13%
1999-05-31	0	1.170	1.160	1.180	1.130	1.170	286,000	330,580	1.1559	0.485	0.481	0.490	0.469	0.485	689,299	0.4796	1.74%
1999-05-28	0	1.150	1.150	1.160	1.140	1.150	342,000	392,100	1.1465	0.477	0.477	0.481	0.473	0.477	824,266	0.4757	-1.71%
1999-05-27	0	1.170	1.160	1.180	1.160	1.180	280,000	326,600	1.1664	0.485	0.481	0.490	0.481	0.490	674,838	0.4840	1.74%
1999-05-26	0	1.150	1.140	1.180	1.130	1.180	564,000	651,280	1.1548	0.477	0.473	0.490	0.469	0.490	1,359,316	0.4791	-1.71%
1999-05-25	0	1.170	1.150	1.190	1.170	1.180	222,000	260,240	1.1723	0.485	0.477	0.494	0.485	0.490	535,050	0.4864	1.74%
1999-05-24	0	1.150	1.150	-	1.150	1.160	323,000	372,170	1.1522	0.477	0.477	-	0.477	0.481	778,474	0.4781	-3.36%
1999-05-21	0	1.190	1.160	1.190	-	-	0	0	-	0.494	0.481	0.494	-	-	0	-	-0.83%
1999-05-20	0	1.200	1.190	1.200	1.200	1.220	120,000	145,000	1.2083	0.498	0.494	0.498	0.498	0.506	289,216	0.5014	0.00%
1999-05-19	0	1.200	1.200	1.220	1.190	1.200	232,200	278,608	1.1999	0.498	0.498	0.506	0.494	0.498	559,633	0.4978	0.00%
1999-05-18	0	1.200	1.190	1.200	1.190	1.210	1,236,000	1,478,360	1.1961	0.498	0.494	0.498	0.494	0.502	2,978,927	0.4963	0.00%
1999-05-17	0	1.200	1.200	1.220	1.190	1.220	220,000	263,200	1.1964	0.498	0.498	0.506	0.494	0.506	530,230	0.4964	-2.44%
1999-05-14	0	1.230	1.230	1.260	1.230	1.230	160,000	196,800	1.2300	0.510	0.510	0.523	0.510	0.510	385,622	0.5103	-2.38%
1999-05-13	0	1.260	1.230	1.260	1.240	1.260	141,800	177,996	1.2553	0.523	0.510	0.523	0.514	0.523	341,757	0.5208	1.61%
1999-05-12	0	1.240	1.230	1.240	1.220	1.260	649,000	806,560	1.2428	0.514	0.510	0.514	0.506	0.523	1,564,178	0.5156	1.64%
1999-05-11	0	1.220	1.220	1.240	1.200	1.250	432,000	525,420	1.2163	0.506	0.506	0.514	0.498	0.519	1,041,179	0.5046	-1.61%
1999-05-10	0	1.240	1.240	1.250	1.220	1.270	1,407,600	1,754,848	1.2467	0.514	0.514	0.519	0.506	0.527	3,392,507	0.5173	-3.12%
1999-05-07	0	1.280	1.250	1.280	1.280	1.350	2,427,000	3,183,950	1.3119	0.531	0.519	0.531	0.531	0.560	5,849,399	0.5443	-4.48%
1999-05-06	0	1.340	1.320	1.340	1.290	1.380	6,347,000	8,471,290	1.3347	0.556	0.548	0.556	0.535	0.573	15,297,130	0.5538	3.88%
1999-05-05	0	1.290	1.290	1.300	1.250	1.310	3,829,000	4,909,950	1.2823	0.535	0.535	0.539	0.519	0.544	9,228,409	0.5320	2.38%
1999-05-04	0	1.260	1.240	1.260	1.240	1.280	1,063,600	1,327,760	1.2484	0.523	0.514	0.523	0.514	0.531	2,563,420	0.5180	2.44%
1999-05-03	0	1.230	1.230	1.240	1.210	1.250	785,600	962,502	1.2252	0.510	0.510	0.514	0.502	0.519	1,893,402	0.5083	0.00%
1999-04-30	0	1.230	1.210	1.230	1.200	1.230	1,050,600	1,268,360	1.2073	0.510	0.502	0.510	0.498	0.510	2,532,088	0.5009	1.65%
1999-04-29	0	1.210	1.180	1.210	1.170	1.210	252,000	299,600	1.1889	0.502	0.490	0.502	0.485	0.502	607,354	0.4933	0.83%
1999-04-28	0	1.200	1.170	1.200	1.160	1.240	653,000	776,450	1.1891	0.498	0.485	0.498	0.481	0.514	1,573,818	0.4934	-1.64%
1999-04-27	0	1.220	1.180	1.220	1.200	1.240	404,600	486,652	1.2028	0.506	0.490	0.506	0.498	0.514	975,141	0.4991	0.00%
1999-04-26	0	1.220	1.180	1.220	1.180	1.230	2,069,800	2,496,064	1.2059	0.506	0.490	0.506	0.490	0.510	4,988,498	0.5004	0.83%
1999-04-23	0	1.210	1.210	1.220	1.210	1.250	3,416,400	4,196,124	1.2282	0.502	0.502	0.506	0.502	0.519	8,233,987	0.5096	-0.82%
1999-04-22	0	1.220	1.220	1.230	1.200	1.230	1,627,000	1,973,070	1.2127	0.506	0.506	0.510	0.498	0.510	3,921,290	0.5032	3.39%
1999-04-21	0	1.180	1.170	1.180	1.170	1.200	846,000	996,380	1.1778	0.490	0.485	0.490	0.485	0.498	2,038,975	0.4887	0.00%
1999-04-20	0	1.180	1.170	1.190	1.170	1.220	1,064,600	1,265,184	1.1884	0.490	0.485	0.494	0.485	0.506	2,565,830	0.4931	-3.28%
1999-04-19	0	1.220	1.210	1.220	1.190	1.240	7,983,600	9,724,700	1.2181	0.506	0.502	0.506	0.494	0.514	19,241,558	0.5054	4.27%
1999-04-16	0	1.170	1.160	1.170	1.140	1.170	3,661,000	4,240,460	1.1583	0.485	0.481	0.485	0.473	0.485	8,823,506	0.4806	3.54%
1999-04-15	0	1.130	1.130	1.140	1.110	1.140	570,000	640,980	1.1245	0.469	0.469	0.473	0.461	0.473	1,373,777	0.4666	0.89%
1999-04-14	0	1.120	1.100	1.120	1.100	1.150	1,776,600	2,016,382	1.1350	0.465	0.456	0.465	0.456	0.477	4,281,847	0.4709	-0.88%
1999-04-13	0	1.130	1.120	1.130	1.130	1.180	4,072,000	4,688,980	1.1515	0.469	0.465	0.469	0.469	0.490	9,814,072	0.4778	-2.59%
1999-04-12	0	1.160	1.150	1.160	1.110	1.160	6,559,000	7,474,580	1.1396	0.481	0.477	0.481	0.461	0.481	15,808,079	0.4728	4.50%
1999-04-09	0	1.110	1.110	1.120	1.100	1.120	1,999,200	2,235,304	1.1181	0.461	0.461	0.465	0.456	0.465	4,818,343	0.4639	-0.89%
1999-04-08	0	1.120	1.110	1.120	1.100	1.130	3,946,800	4,413,716	1.1183	0.465	0.461	0.465	0.456	0.469	9,512,323	0.4640	4.67%
1999-04-07	0	1.070	1.060	1.080	1.040	1.080	748,000	802,380	1.0727	0.444	0.440	0.448	0.432	0.448	1,802,781	0.4451	0.94%
1999-04-01	0	1.060	1.040	1.070	-	-	0	0	-	0.440	0.432	0.444	-	-	0	-	0.00%
1999-03-31	0	1.060	1.050	1.060	1.050	1.080	138,000	145,640	1.0554	0.440	0.436	0.440	0.436	0.448	332,599	0.4379	0.00%
1999-03-30	0	1.060	1.050	1.060	1.040	1.080	70,000	73,080	1.0440	0.440	0.436	0.440	0.432	0.448	168,709	0.4332	-1.85%
1999-03-29	0	1.080	1.040	1.080	1.040	1.080	37,400	39,320	1.0513	0.448	0.432	0.448	0.432	0.448	90,139	0.4362	0.93%
1999-03-26	0	1.070	1.050	1.070	1.050	1.070	158,000	166,380	1.0530	0.444	0.436	0.444	0.436	0.444	380,801	0.4369	0.00%
1999-03-25	0	1.070	1.050	1.070	1.050	1.090	26,000	27,580	1.0608	0.444	0.436	0.444	0.436	0.452	62,664	0.4401	0.00%
1999-03-24	0	1.070	1.040	1.070	1.040	1.070	98,000	103,300	1.0541	0.444	0.432	0.444	0.432	0.444	236,193	0.4374	-1.83%
1999-03-23	0	1.090	1.080	1.090	1.070	1.100	144,000	156,680	1.0881	0.452	0.448	0.452	0.444	0.456	347,060	0.4514	-0.91%
1999-03-22	0	1.100	1.080	1.100	1.090	1.110	749,000	822,700	1.0984	0.456	0.448	0.456	0.452	0.461	1,805,191	0.4557	0.92%
1999-03-19	0	1.090	1.080	1.100	1.050	1.100	606,000	647,620	1.0687	0.452	0.448	0.456	0.436	0.456	1,460,542	0.4434	1.87%
1999-03-18	0	1.070	1.030	1.070	1.030	1.070	350,000	363,960	1.0399	0.444	0.427	0.444	0.427	0.444	843,547	0.4315	-0.93%
1999-03-17	0	1.080	1.050	1.080	1.050	1.080	210,000	221,500	1.0548	0.448	0.436	0.448	0.436	0.448	506,128	0.4376	1.89%
1999-03-16	0	1.060	1.050	1.060	1.050	1.060	1,584,000	1,665,840	1.0517	0.440	0.436	0.440	0.436	0.440	3,817,655	0.4364	0.95%
1999-03-15	0	1.050	1.030	1.050	1.060	1.060	50,000	53,000	1.0600	0.436	0.427	0.436	0.440	0.440	120,507	0.4398	0.96%
1999-03-12	0	1.040	1.010	1.040	1.000	1.060	452,000	458,600	1.0146	0.432	0.419	0.432	0.415	0.440	1,089,381	0.4210	4.00%
1999-03-11	0	1.000	1.000	1.020	1.000	1.030	228,000	231,340	1.0146	0.415	0.415	0.423	0.415	0.427	549,511	0.4210	-2.91%
1999-03-10	0	1.030	1.010	1.030	1.010	1.100	1,049,000	1,079,620	1.0292	0.427	0.419	0.427	0.419	0.456	2,528,232	0.4270	-3.74%
1999-03-09	0	1.070	1.050	1.070	1.040	1.080	359,000	380,620	1.0602	0.444	0.436	0.444	0.432	0.448	865,239	0.4399	-0.93%
1999-03-08	0	1.080	1.060	1.080	1.050	1.100	134,000	142,960	1.0669	0.448	0.440	0.448	0.436	0.456	322,958	0.4427	-0.92%
1999-03-05	0	1.090	1.060	1.090	1.050	1.120	1,281,000	1,364,080	1.0649	0.452	0.440	0.452	0.436	0.465	3,087,384	0.4418	0.00%
1999-03-04	0	1.090	1.070	1.090	1.070	1.130	1,153,400	1,254,736	1.0879	0.452	0.444	0.452	0.444	0.469	2,779,850	0.4514	-2.68%
1999-03-03	0	1.120	1.110	1.120	1.080	1.190	3,258,000	3,683,480	1.1306	0.465	0.461	0.465	0.448	0.494	7,852,221	0.4691	3.70%
1999-03-02	0	1.080	1.060	1.080	1.070	1.150	936,000	1,031,600	1.1021	0.448	0.440	0.448	0.444	0.477	2,255,887	0.4573	-5.26%
1999-03-01	0	1.140	1.110	1.140	1.120	1.170	2,451,000	2,802,900	1.1436	0.473	0.461	0.473	0.465	0.485	5,907,242	0.4745	4.59%
1999-02-26	0	1.090	1.080	1.090	1.030	1.090	1,549,800	1,634,500	1.0547	0.452	0.448	0.452	0.427	0.452	3,735,228	0.4376	10.10%
1999-02-25	0	0.990	0.970	0.990	0.970	0.990	150,000	146,700	0.9780	0.411	0.402	0.411	0.402	0.411	361,520	0.4058	0.00%
1999-02-24	0	0.990	0.970	0.990	0.970	0.990	351,000	342,170	0.9748	0.411	0.402	0.411	0.402	0.411	845,958	0.4045	1.02%
1999-02-23	0	0.980	0.950	0.970	0.940	0.980	70,000	66,860	0.9551	0.407	0.394	0.402	0.390	0.407	168,709	0.3963	1.03%
1999-02-22	0	0.970	0.940	0.970	0.930	0.980	60,000	56,240	0.9373	0.402	0.390	0.402	0.386	0.407	144,608	0.3889	0.00%
1999-02-19	0	0.970	-	0.970	-	-	0	0	-	0.402	-	0.402	-	-	0	-	-1.02%
1999-02-15	0	0.980	0.970	0.980	0.940	0.980	769,000	738,360	0.9602	0.407	0.402	0.407	0.390	0.407	1,853,394	0.3984	3.16%
1999-02-12	0	0.950	0.940	0.950	0.950	0.960	1,410,000	1,339,600	0.9501	0.394	0.390	0.394	0.394	0.398	3,398,291	0.3942	1.06%
1999-02-11	0	0.940	0.910	0.940	0.960	0.960	30,000	27,800	0.9267	0.390	0.378	0.390	0.398	0.398	72,304	0.3845	1.08%
1999-02-10	0	0.930	0.900	0.960	0.930	0.930	20,000	18,600	0.9300	0.386	0.373	0.398	0.386	0.386	48,203	0.3859	-2.11%
1999-02-09	0	0.950	0.920	0.950	0.930	0.950	120,000	112,020	0.9335	0.394	0.382	0.394	0.386	0.394	289,216	0.3873	0.00%
1999-02-08	0	0.950	0.930	0.950	0.930	0.970	58,000	54,940	0.9472	0.394	0.386	0.394	0.386	0.402	139,788	0.3930	1.06%
1999-02-05	0	0.940	0.900	0.940	0.910	0.950	202,400	185,724	0.9176	0.390	0.373	0.390	0.378	0.394	487,811	0.3807	-1.05%
1999-02-04	0	0.950	0.930	0.950	0.930	0.950	65,000	60,490	0.9306	0.394	0.386	0.394	0.386	0.394	156,659	0.3861	1.06%
1999-02-03	0	0.940	0.930	0.950	0.940	0.970	224,000	213,900	0.9549	0.390	0.386	0.394	0.390	0.402	539,870	0.3962	-1.05%
1999-02-02	0	0.950	0.940	0.950	0.940	0.980	72,000	68,460	0.9508	0.394	0.390	0.394	0.390	0.407	173,530	0.3945	-3.06%
1999-02-01	0	0.980	0.930	0.980	0.980	0.980	34,000	33,320	0.9800	0.407	0.386	0.407	0.407	0.407	81,945	0.4066	0.00%
1999-01-29	0	0.980	0.950	0.980	0.950	0.980	334,000	321,260	0.9619	0.407	0.394	0.407	0.394	0.407	804,985	0.3991	1.03%
1999-01-28	0	0.970	0.950	0.980	0.970	0.990	232,000	226,500	0.9763	0.402	0.394	0.407	0.402	0.411	559,151	0.4051	-2.02%
1999-01-27	0	0.990	0.940	0.990	0.990	1.020	694,000	692,100	0.9973	0.411	0.390	0.411	0.411	0.423	1,672,634	0.4138	1.02%
1999-01-26	0	0.980	0.970	0.980	0.960	1.020	390,000	382,380	0.9805	0.407	0.402	0.407	0.398	0.423	939,953	0.4068	0.00%
1999-01-25	0	0.980	0.970	0.980	0.930	0.980	392,000	375,280	0.9573	0.407	0.402	0.407	0.386	0.407	944,773	0.3972	-1.01%
1999-01-22	0	0.990	0.960	1.000	0.990	1.020	540,000	538,520	0.9973	0.411	0.398	0.415	0.411	0.423	1,301,473	0.4138	-3.88%
1999-01-21	0	1.030	1.000	1.030	1.020	1.060	404,000	417,660	1.0338	0.427	0.415	0.427	0.423	0.440	973,695	0.4289	-0.96%
1999-01-20	0	1.040	1.020	1.040	1.040	1.060	355,400	371,220	1.0445	0.432	0.423	0.432	0.432	0.440	856,562	0.4334	-1.89%
1999-01-19	0	1.060	-	1.060	1.060	1.070	188,000	199,980	1.0637	0.440	-	0.440	0.440	0.444	453,105	0.4414	-0.47%
1999-01-18	0	1.090	1.080	1.090	1.060	1.090	469,000	501,110	1.0685	0.442	0.438	0.442	0.430	0.442	1,156,888	0.4332	1.87%
1999-01-15	0	1.070	1.050	1.080	1.040	1.080	266,000	281,120	1.0568	0.434	0.426	0.438	0.422	0.438	656,145	0.4284	-2.73%
1999-01-14	0	1.100	1.040	1.100	1.000	1.100	633,600	647,144	1.0214	0.446	0.422	0.446	0.405	0.446	1,562,908	0.4141	2.80%
1999-01-13	0	1.070	1.070	1.080	1.050	1.070	473,000	504,100	1.0658	0.434	0.434	0.438	0.426	0.434	1,166,755	0.4321	-1.83%
1999-01-12	0	1.090	1.090	1.100	1.080	1.100	467,000	509,340	1.0907	0.442	0.442	0.446	0.438	0.446	1,151,954	0.4422	0.00%
1999-01-11	0	1.090	1.070	1.090	1.070	1.090	1,051,000	1,136,980	1.0818	0.442	0.434	0.442	0.434	0.442	2,592,514	0.4386	1.87%
1999-01-08	0	1.070	1.060	1.070	1.070	1.110	2,256,000	2,442,180	1.0825	0.434	0.430	0.434	0.434	0.450	5,564,901	0.4389	-3.60%
1999-01-07	0	1.110	1.110	1.120	1.080	1.120	3,020,000	3,343,360	1.1071	0.450	0.450	0.454	0.438	0.454	7,449,469	0.4488	2.78%
1999-01-06	0	1.080	1.050	1.080	1.020	1.080	898,000	936,580	1.0430	0.438	0.426	0.438	0.414	0.438	2,215,107	0.4228	5.88%
1999-01-05	0	1.020	1.010	1.020	1.010	1.020	266,000	269,320	1.0125	0.414	0.409	0.414	0.409	0.414	656,145	0.4105	2.00%
1999-01-04	0	1.000	0.990	1.000	0.990	1.000	300,000	299,000	0.9967	0.405	0.401	0.405	0.401	0.405	740,013	0.4040	-2.91%
1998-12-31	0	1.030	1.010	1.030	1.010	1.030	128,000	130,800	1.0219	0.418	0.409	0.418	0.409	0.418	315,739	0.4143	0.98%
1998-12-30	0	1.020	1.010	1.020	1.010	1.030	252,400	257,080	1.0185	0.414	0.409	0.414	0.409	0.418	622,598	0.4129	2.00%
1998-12-29	0	1.000	1.000	1.020	1.000	1.020	582,000	590,700	1.0149	0.405	0.405	0.414	0.405	0.414	1,435,626	0.4115	-1.96%
1998-12-28	0	1.020	1.010	1.040	1.020	1.050	20,000	20,700	1.0350	0.414	0.409	0.422	0.414	0.426	49,334	0.4196	-2.86%
1998-12-24	0	1.050	1.040	1.050	1.050	1.060	36,000	37,900	1.0528	0.426	0.422	0.426	0.426	0.430	88,802	0.4268	1.94%
1998-12-23	0	1.030	1.020	1.040	1.010	1.040	232,000	236,220	1.0182	0.418	0.414	0.422	0.409	0.422	572,277	0.4128	-0.96%
1998-12-22	0	1.040	1.030	1.040	1.020	1.040	90,400	92,828	1.0269	0.422	0.418	0.422	0.414	0.422	222,991	0.4163	-0.95%
1998-12-21	0	1.050	1.040	1.050	1.030	1.050	762,000	795,050	1.0434	0.426	0.422	0.426	0.418	0.426	1,879,634	0.4230	1.94%
1998-12-18	0	1.030	1.030	1.050	1.030	1.110	366,000	396,280	1.0827	0.418	0.418	0.426	0.418	0.450	902,816	0.4389	-6.36%
1998-12-17	0	1.100	1.080	1.100	1.040	1.100	660,000	707,940	1.0726	0.446	0.438	0.446	0.422	0.446	1,628,030	0.4348	5.77%
1998-12-16	0	1.040	1.030	1.050	1.040	1.050	110,000	115,100	1.0464	0.422	0.418	0.426	0.422	0.426	271,338	0.4242	-1.89%
1998-12-15	0	1.060	1.030	1.070	-	-	0	0	-	0.430	0.418	0.434	-	-	0	-	0.00%
1998-12-14	0	1.060	1.060	1.070	1.060	1.070	333,000	353,330	1.0611	0.430	0.430	0.434	0.430	0.434	821,415	0.4301	-1.85%
1998-12-11	0	1.080	1.070	1.080	1.080	1.100	712,000	771,000	1.0829	0.438	0.434	0.438	0.438	0.446	1,756,299	0.4390	-2.70%
1998-12-10	0	1.110	1.110	1.120	1.100	1.110	418,000	462,820	1.1072	0.450	0.450	0.454	0.446	0.450	1,031,085	0.4489	-1.77%
1998-12-09	0	1.130	1.120	1.130	1.120	1.130	606,000	679,040	1.1205	0.458	0.454	0.458	0.454	0.458	1,494,827	0.4543	0.00%
1998-12-08	0	1.130	1.100	1.140	1.120	1.150	1,037,000	1,174,050	1.1322	0.458	0.446	0.462	0.454	0.466	2,557,980	0.4590	-0.88%
1998-12-07	0	1.140	1.130	1.140	1.130	1.150	2,131,000	2,428,420	1.1396	0.462	0.458	0.462	0.458	0.466	5,256,562	0.4620	4.59%
1998-12-04	0	1.090	1.070	1.090	1.060	1.110	1,183,000	1,285,980	1.0870	0.442	0.434	0.442	0.430	0.450	2,918,120	0.4407	-0.91%
1998-12-03	0	1.100	1.090	1.100	1.020	1.120	1,225,000	1,319,760	1.0774	0.446	0.442	0.446	0.414	0.454	3,021,722	0.4368	3.77%
1998-12-02	0	1.060	1.040	1.060	1.040	1.100	1,054,000	1,129,920	1.0720	0.430	0.422	0.430	0.422	0.446	2,599,914	0.4346	0.00%
1998-12-01	0	1.060	1.070	1.080	1.050	1.130	2,367,000	2,517,600	1.0636	0.430	0.434	0.438	0.426	0.458	5,838,706	0.4312	-6.19%
1998-11-30	0	1.130	1.120	1.130	1.120	1.180	7,034,000	8,109,160	1.1529	0.458	0.454	0.458	0.454	0.478	17,350,848	0.4674	1.80%
1998-11-27	0	1.110	1.100	1.130	1.080	1.120	1,319,000	1,445,080	1.0956	0.450	0.446	0.458	0.438	0.454	3,253,592	0.4441	0.00%
1998-11-26	0	1.110	1.100	1.120	1.090	1.140	1,331,000	1,485,440	1.1160	0.450	0.446	0.454	0.442	0.462	3,283,193	0.4524	2.78%
1998-11-25	0	1.080	1.080	1.100	1.080	1.160	2,108,600	2,345,552	1.1124	0.438	0.438	0.446	0.438	0.470	5,201,308	0.4510	-5.26%
1998-11-24	0	1.140	1.120	1.140	1.100	1.140	3,061,000	3,427,870	1.1199	0.462	0.454	0.462	0.446	0.462	7,550,604	0.4540	2.70%
1998-11-23	0	1.110	1.100	1.110	1.090	1.160	2,429,000	2,688,660	1.1069	0.450	0.446	0.450	0.442	0.470	5,991,642	0.4487	-0.89%
1998-11-20	0	1.120	1.120	1.130	1.120	1.180	2,700,000	3,096,480	1.1468	0.454	0.454	0.458	0.454	0.478	6,660,121	0.4649	-3.45%
1998-11-19	0	1.160	1.150	1.160	1.140	1.180	4,046,000	4,700,160	1.1617	0.470	0.466	0.470	0.462	0.478	9,980,314	0.4709	4.50%
1998-11-18	0	1.110	1.110	1.120	1.110	1.150	4,369,800	4,941,170	1.1308	0.450	0.450	0.454	0.450	0.466	10,779,036	0.4584	0.91%
1998-11-17	0	1.100	1.090	1.100	1.040	1.120	4,796,200	5,171,052	1.0782	0.446	0.442	0.446	0.422	0.454	11,830,841	0.4371	5.77%
1998-11-16	0	1.040	1.040	1.050	0.990	1.070	5,176,000	5,373,140	1.0381	0.422	0.422	0.426	0.401	0.434	12,767,698	0.4208	8.33%
1998-11-13	0	0.960	0.960	0.970	0.950	0.970	362,000	345,700	0.9550	0.389	0.389	0.393	0.385	0.393	892,950	0.3871	3.23%
1998-11-12	0	0.930	0.920	0.950	0.930	0.980	1,218,000	1,178,380	0.9675	0.377	0.373	0.385	0.377	0.397	3,004,455	0.3922	-5.10%
1998-11-11	0	0.980	0.960	0.980	0.920	1.000	1,746,000	1,716,320	0.9830	0.397	0.389	0.397	0.373	0.405	4,306,878	0.3985	5.38%
1998-11-10	0	0.930	0.930	0.950	0.930	0.960	595,000	559,640	0.9406	0.377	0.377	0.385	0.377	0.389	1,467,693	0.3813	-4.12%
1998-11-09	0	0.970	0.950	0.970	0.970	0.990	698,000	688,220	0.9860	0.393	0.385	0.393	0.393	0.401	1,721,765	0.3997	-2.02%
1998-11-06	0	0.990	0.990	1.020	0.990	1.040	640,200	650,610	1.0163	0.401	0.401	0.414	0.401	0.422	1,579,189	0.4120	-3.88%
1998-11-05	0	1.030	1.020	1.040	1.030	1.060	1,488,000	1,556,380	1.0460	0.418	0.414	0.422	0.418	0.430	3,670,467	0.4240	-2.83%
1998-11-04	0	1.060	1.060	1.070	1.020	1.070	2,071,600	2,170,760	1.0479	0.430	0.430	0.434	0.414	0.434	5,110,039	0.4248	0.95%
1998-11-03	0	1.050	1.040	1.050	1.030	1.090	2,567,400	2,727,154	1.0622	0.426	0.422	0.426	0.418	0.442	6,333,035	0.4306	0.00%
1998-11-02	0	1.050	1.040	1.050	0.960	1.060	7,167,000	7,255,070	1.0123	0.426	0.422	0.426	0.389	0.430	17,678,921	0.4104	14.13%
1998-10-30	0	0.920	0.920	0.930	0.850	0.920	3,558,400	3,177,386	0.8929	0.373	0.373	0.377	0.345	0.373	8,777,546	0.3620	8.24%
1998-10-29	0	0.850	0.850	0.860	0.810	0.860	751,000	632,050	0.8416	0.345	0.345	0.349	0.328	0.349	1,852,500	0.3412	2.41%
1998-10-27	0	0.830	0.820	0.830	0.810	0.830	681,000	561,360	0.8243	0.336	0.332	0.336	0.328	0.336	1,679,830	0.3342	-2.35%
1998-10-26	0	0.850	0.840	0.870	0.800	0.860	941,000	784,480	0.8337	0.345	0.341	0.353	0.324	0.349	2,321,175	0.3380	4.94%
1998-10-23	0	0.810	0.800	0.820	0.760	0.810	719,000	564,940	0.7857	0.328	0.324	0.332	0.308	0.328	1,773,566	0.3185	1.25%
1998-10-22	0	0.800	0.790	0.820	0.800	0.840	476,000	389,700	0.8187	0.324	0.320	0.332	0.324	0.341	1,174,155	0.3319	-4.76%
1998-10-21	0	0.840	0.840	0.850	0.810	0.860	2,527,600	2,124,928	0.8407	0.341	0.341	0.345	0.328	0.349	6,234,860	0.3408	3.70%
1998-10-20	0	0.810	0.810	0.830	0.810	0.840	969,800	795,308	0.8201	0.328	0.328	0.336	0.328	0.341	2,392,217	0.3325	-3.57%
1998-10-19	0	0.840	0.840	0.850	0.830	0.890	1,578,000	1,324,620	0.8394	0.341	0.341	0.345	0.336	0.361	3,892,471	0.3403	2.44%
1998-10-16	0	0.820	0.820	0.830	0.780	0.840	3,312,600	2,682,870	0.8099	0.332	0.332	0.336	0.316	0.341	8,171,228	0.3283	9.33%
1998-10-15	0	0.750	0.740	0.760	0.710	0.750	537,000	392,700	0.7313	0.304	0.300	0.308	0.288	0.304	1,324,624	0.2965	4.17%
1998-10-14	0	0.720	0.700	0.720	0.710	0.760	881,000	631,770	0.7171	0.292	0.284	0.292	0.288	0.308	2,173,173	0.2907	2.86%
1998-10-13	0	0.700	0.700	0.710	0.690	0.760	945,600	672,812	0.7115	0.284	0.284	0.288	0.280	0.308	2,332,522	0.2884	-5.41%
1998-10-12	0	0.740	0.740	0.750	0.660	0.760	2,218,400	1,636,934	0.7379	0.300	0.300	0.304	0.268	0.308	5,472,153	0.2991	5.71%
1998-10-09	0	0.700	0.690	0.700	0.630	0.710	2,632,600	1,725,254	0.6553	0.284	0.280	0.284	0.255	0.288	6,493,865	0.2657	16.67%
1998-10-08	0	0.600	0.600	0.610	0.560	0.640	765,000	458,990	0.6000	0.243	0.243	0.247	0.227	0.259	1,887,034	0.2432	9.09%
1998-10-07	0	0.550	0.530	0.550	0.550	0.550	100,000	55,000	0.5500	0.223	0.215	0.223	0.223	0.223	246,671	0.2230	0.00%
1998-10-05	0	0.550	0.520	0.560	-	-	0	0	-	0.223	0.211	0.227	-	-	0	-	0.00%
1998-09-30	0	0.550	0.550	0.570	0.530	0.550	310,000	169,400	0.5465	0.223	0.223	0.231	0.215	0.223	764,681	0.2215	3.77%
1998-09-29	0	0.530	0.530	0.540	0.530	0.540	484,400	258,712	0.5341	0.215	0.215	0.219	0.215	0.219	1,194,875	0.2165	-3.64%
1998-09-28	0	0.550	0.540	0.550	0.550	0.550	80,000	44,000	0.5500	0.223	0.219	0.223	0.223	0.223	197,337	0.2230	3.77%
1998-09-25	0	0.530	0.530	0.550	0.530	0.540	370,000	197,300	0.5332	0.215	0.215	0.223	0.215	0.219	912,683	0.2162	-3.64%
1998-09-24	0	0.550	0.540	0.560	0.540	0.560	1,530,000	831,000	0.5431	0.223	0.219	0.227	0.219	0.227	3,774,068	0.2202	3.77%
1998-09-23	0	0.530	0.530	0.550	0.530	0.530	1,400,000	742,000	0.5300	0.215	0.215	0.223	0.215	0.215	3,453,396	0.2149	-3.64%
1998-09-22	0	0.550	0.540	0.550	0.520	0.550	202,000	107,760	0.5335	0.223	0.219	0.223	0.211	0.223	498,276	0.2163	1.85%
1998-09-21	0	0.540	0.530	0.600	0.540	0.560	400,000	220,000	0.5500	0.219	0.215	0.243	0.219	0.227	986,685	0.2230	-6.90%
1998-09-18	0	0.580	0.560	0.580	0.570	0.580	160,000	91,300	0.5706	0.235	0.227	0.235	0.231	0.235	394,674	0.2313	-2.52%
1998-09-17	0	0.595	0.580	0.610	-	-	200	108	0.5400	0.241	0.235	0.247	-	-	493	0.2189	0.00%
1998-09-16	0	0.620	0.620	0.630	0.620	0.640	549,800	347,128	0.6314	0.241	0.241	0.245	0.241	0.249	1,413,181	0.2456	0.00%
1998-09-15	0	0.620	0.610	0.630	0.620	0.630	70,000	43,600	0.6229	0.241	0.237	0.245	0.241	0.245	179,925	0.2423	3.33%
1998-09-14	0	0.600	0.600	0.620	0.600	0.610	222,000	133,900	0.6032	0.233	0.233	0.241	0.233	0.237	570,619	0.2347	0.00%
1998-09-11	0	0.600	0.600	0.620	0.600	0.620	82,000	49,880	0.6083	0.233	0.233	0.241	0.233	0.241	210,769	0.2367	-6.25%
1998-09-10	0	0.640	0.630	0.650	0.630	0.640	366,800	233,684	0.6371	0.249	0.245	0.253	0.245	0.249	942,806	0.2479	-3.03%
1998-09-09	0	0.660	0.640	0.650	0.670	0.680	463,000	313,020	0.6761	0.257	0.249	0.253	0.261	0.265	1,190,074	0.2630	-1.49%
1998-09-08	0	0.670	0.640	0.670	0.630	0.700	1,109,200	743,394	0.6702	0.261	0.249	0.261	0.245	0.272	2,851,038	0.2607	6.35%
1998-09-07	0	0.630	0.610	0.630	0.570	0.650	1,247,000	756,810	0.6069	0.245	0.237	0.245	0.222	0.253	3,205,232	0.2361	14.55%
1998-09-04	0	0.550	0.540	0.560	0.520	0.550	438,000	236,340	0.5396	0.214	0.210	0.218	0.202	0.214	1,125,815	0.2099	5.77%
1998-09-03	0	0.520	0.500	0.520	0.520	0.520	30,000	15,600	0.5200	0.202	0.195	0.202	0.202	0.202	77,111	0.2023	1.96%
1998-09-02	0	0.510	0.510	0.530	0.510	0.530	677,000	353,300	0.5219	0.198	0.198	0.206	0.198	0.206	1,740,130	0.2030	-7.27%
1998-09-01	0	0.550	0.500	0.550	-	-	0	0	-	0.214	0.195	0.214	-	-	0	-	0.00%
1998-08-31	0	0.550	0.500	0.550	0.500	0.550	102,000	51,100	0.5010	0.214	0.195	0.214	0.195	0.214	262,176	0.1949	3.77%
1998-08-28	0	0.530	0.530	0.540	0.490	0.540	2,821,800	1,425,356	0.5051	0.206	0.206	0.210	0.191	0.210	7,253,027	0.1965	-7.02%
1998-08-27	0	0.570	0.570	0.590	0.560	0.580	307,000	174,260	0.5676	0.222	0.222	0.230	0.218	0.226	789,099	0.2208	0.00%
1998-08-26	0	0.570	0.560	0.590	0.570	0.570	300,000	171,000	0.5700	0.222	0.218	0.230	0.222	0.222	771,106	0.2218	-5.00%
1998-08-25	0	0.600	0.580	0.600	0.570	0.600	350,000	202,000	0.5771	0.233	0.226	0.233	0.222	0.233	899,624	0.2245	3.45%
1998-08-24	0	0.580	0.570	0.580	0.570	0.580	400,000	231,560	0.5789	0.226	0.222	0.226	0.222	0.226	1,028,142	0.2252	-3.33%
1998-08-21	0	0.600	0.600	0.610	0.580	0.600	139,000	82,960	0.5968	0.233	0.233	0.237	0.226	0.233	357,279	0.2322	-1.64%
1998-08-20	0	0.610	0.600	0.610	0.600	0.630	285,000	174,920	0.6138	0.237	0.233	0.237	0.233	0.245	732,551	0.2388	1.67%
1998-08-19	0	0.600	0.590	0.600	0.610	0.610	21,000	12,730	0.6062	0.233	0.230	0.233	0.237	0.237	53,977	0.2358	3.45%
1998-08-18	0	0.580	0.580	0.610	0.580	0.580	100,000	58,000	0.5800	0.226	0.226	0.237	0.226	0.226	257,035	0.2256	-4.92%
1998-08-14	0	0.610	0.590	0.640	0.580	0.630	82,000	50,360	0.6141	0.237	0.230	0.249	0.226	0.245	210,769	0.2389	8.93%
1998-08-13	0	0.560	0.550	0.580	0.550	0.560	813,000	451,490	0.5553	0.218	0.214	0.226	0.214	0.218	2,089,698	0.2161	-1.75%
1998-08-12	0	0.570	0.570	0.600	0.570	0.570	461,600	263,016	0.5698	0.222	0.222	0.233	0.222	0.222	1,186,476	0.2217	0.00%
1998-08-11	0	0.570	0.570	0.600	0.570	0.570	94,000	53,580	0.5700	0.222	0.222	0.233	0.222	0.222	241,613	0.2218	-6.56%
1998-08-10	0	0.610	0.610	0.630	0.600	0.600	214,000	128,240	0.5993	0.237	0.237	0.245	0.233	0.233	550,056	0.2331	1.67%
1998-08-07	0	0.600	0.590	0.600	0.600	0.610	116,000	70,260	0.6057	0.233	0.230	0.233	0.233	0.237	298,161	0.2356	-6.25%
1998-08-06	0	0.640	0.630	0.640	0.630	0.640	61,000	38,670	0.6339	0.249	0.245	0.249	0.245	0.249	156,792	0.2466	1.59%
1998-08-05	0	0.630	0.610	0.660	-	-	0	0	-	0.245	0.237	0.257	-	-	0	-	0.00%
1998-08-04	0	0.630	0.620	0.630	0.600	0.630	247,000	152,490	0.6174	0.245	0.241	0.245	0.233	0.245	634,878	0.2402	0.00%
1998-08-03	0	0.630	0.620	0.650	0.620	0.630	1,566,000	982,520	0.6274	0.245	0.241	0.253	0.241	0.245	4,025,176	0.2441	0.00%
1998-07-31	0	0.630	0.620	0.650	0.630	0.630	164,000	103,320	0.6300	0.245	0.241	0.253	0.245	0.245	421,538	0.2451	-1.56%
1998-07-30	0	0.640	0.630	0.640	0.640	0.660	339,000	218,420	0.6443	0.249	0.245	0.249	0.249	0.257	871,350	0.2507	0.00%
1998-07-29	0	0.640	0.640	0.660	0.640	0.650	330,000	214,200	0.6491	0.249	0.249	0.257	0.249	0.253	848,217	0.2525	-3.03%
1998-07-28	0	0.660	0.650	0.680	0.660	0.680	174,000	116,580	0.6700	0.257	0.253	0.265	0.257	0.265	447,242	0.2607	-2.94%
1998-07-27	0	0.680	0.680	0.690	0.680	0.690	353,800	243,776	0.6890	0.265	0.265	0.268	0.265	0.268	909,392	0.2681	-1.45%
1998-07-24	0	0.690	0.680	0.700	0.690	0.730	1,008,000	711,560	0.7059	0.268	0.265	0.272	0.268	0.284	2,590,918	0.2746	-6.76%
1998-07-23	0	0.740	0.730	0.740	0.740	0.740	140,000	103,600	0.7400	0.288	0.284	0.288	0.288	0.288	359,850	0.2879	-1.33%
1998-07-22	0	0.750	0.750	0.800	0.750	0.770	90,000	68,300	0.7589	0.292	0.292	0.311	0.292	0.300	231,332	0.2952	-6.25%
1998-07-21	0	0.800	0.800	0.810	0.780	0.800	424,000	337,480	0.7959	0.311	0.311	0.315	0.303	0.311	1,089,830	0.3097	-1.23%
1998-07-20	0	0.810	0.800	0.810	0.780	0.810	731,000	579,970	0.7934	0.315	0.311	0.315	0.303	0.315	1,878,929	0.3087	3.85%
1998-07-17	0	0.780	0.760	0.780	0.770	0.800	674,000	531,000	0.7878	0.303	0.296	0.303	0.300	0.311	1,732,419	0.3065	-1.27%
1998-07-16	0	0.790	0.790	0.810	0.730	0.790	414,000	311,430	0.7522	0.307	0.307	0.315	0.284	0.307	1,064,127	0.2927	3.95%
1998-07-15	0	0.760	0.750	0.780	0.760	0.780	314,400	241,192	0.7672	0.296	0.292	0.303	0.296	0.303	808,120	0.2985	0.00%
1998-07-14	0	0.760	0.760	0.780	0.750	0.760	280,000	210,700	0.7525	0.296	0.296	0.303	0.292	0.296	719,699	0.2928	1.33%
1998-07-13	0	0.750	0.720	0.750	0.730	0.750	650,200	476,714	0.7332	0.292	0.280	0.292	0.284	0.292	1,671,245	0.2852	4.17%
1998-07-10	0	0.720	0.710	0.730	0.720	0.730	298,000	215,540	0.7233	0.280	0.276	0.284	0.280	0.284	765,966	0.2814	-4.00%
1998-07-09	0	0.750	0.730	0.780	0.750	0.760	181,400	137,080	0.7557	0.292	0.284	0.303	0.292	0.296	466,262	0.2940	-2.60%
1998-07-08	0	0.770	0.770	0.780	0.770	0.770	22,000	16,940	0.7700	0.300	0.300	0.303	0.300	0.300	56,548	0.2996	1.32%
1998-07-07	0	0.760	0.730	0.760	0.760	0.760	300,000	228,000	0.7600	0.296	0.284	0.296	0.296	0.296	771,106	0.2957	-2.56%
1998-07-06	0	0.780	0.770	0.790	-	-	0	0	-	0.303	0.300	0.307	-	-	0	-	0.00%
1998-07-03	0	0.780	-	0.810	0.780	0.820	125,000	99,950	0.7996	0.303	-	0.315	0.303	0.319	321,294	0.3111	-2.50%
1998-07-02	0	0.800	0.780	0.820	0.800	0.800	101,600	81,200	0.7992	0.311	0.303	0.319	0.311	0.311	261,148	0.3109	2.56%
1998-06-30	0	0.780	0.750	0.800	0.780	0.780	100,000	78,000	0.7800	0.303	0.292	0.311	0.303	0.303	257,035	0.3035	0.00%
1998-06-29	0	0.780	0.780	0.800	0.780	0.790	106,000	83,580	0.7885	0.303	0.303	0.311	0.303	0.307	272,458	0.3068	-2.50%
1998-06-26	0	0.800	0.790	0.810	0.790	0.810	349,000	278,250	0.7973	0.311	0.307	0.315	0.307	0.315	897,054	0.3102	-2.44%
1998-06-25	0	0.820	0.820	0.830	0.800	0.820	188,000	152,400	0.8106	0.319	0.319	0.323	0.311	0.319	483,227	0.3154	5.13%
1998-06-24	0	0.780	0.780	0.800	0.780	0.780	20,000	15,600	0.7800	0.303	0.303	0.311	0.303	0.303	51,407	0.3035	0.00%
1998-06-23	0	0.780	0.770	0.790	0.780	0.820	826,400	653,824	0.7912	0.303	0.300	0.307	0.303	0.319	2,124,141	0.3078	0.00%
1998-06-22	0	0.780	0.770	0.780	0.780	0.910	984,000	821,580	0.8349	0.303	0.300	0.303	0.303	0.354	2,529,229	0.3248	-9.30%
1998-06-19	0	0.860	0.830	0.870	0.800	0.860	342,200	284,520	0.8314	0.335	0.323	0.338	0.311	0.335	879,575	0.3235	0.00%
1998-06-18	0	0.860	0.860	0.870	0.830	0.850	498,400	419,112	0.8409	0.335	0.335	0.338	0.323	0.331	1,281,065	0.3272	8.86%
1998-06-17	0	0.790	0.790	0.800	0.770	0.780	242,000	187,060	0.7730	0.307	0.307	0.311	0.300	0.303	622,026	0.3007	5.33%
1998-06-16	0	0.750	0.730	0.770	0.750	0.760	861,000	646,650	0.7510	0.292	0.284	0.300	0.292	0.296	2,213,075	0.2922	0.00%
1998-06-15	0	0.750	0.750	0.800	0.750	0.810	445,000	352,570	0.7923	0.292	0.292	0.311	0.292	0.315	1,143,808	0.3082	-7.41%
1998-06-12	0	0.810	0.810	0.830	0.810	0.850	557,200	463,872	0.8325	0.315	0.315	0.323	0.315	0.331	1,432,202	0.3239	-2.41%
1998-06-11	0	0.830	0.800	0.860	0.830	0.830	381,000	316,170	0.8298	0.323	0.311	0.335	0.323	0.323	979,305	0.3229	-3.49%
1998-06-10	0	0.860	-	0.860	0.850	0.860	114,000	97,040	0.8512	0.335	-	0.335	0.331	0.335	293,020	0.3312	-2.27%
1998-06-09	0	0.880	-	0.900	-	-	0	0	-	0.342	-	0.350	-	-	0	-	0.00%
1998-06-08	0	0.880	0.870	0.900	0.880	0.900	826,000	739,380	0.8951	0.342	0.338	0.350	0.342	0.350	2,123,113	0.3483	-4.35%
1998-06-05	0	0.920	0.900	0.930	0.920	0.920	53,000	48,690	0.9187	0.358	0.350	0.362	0.358	0.358	136,229	0.3574	0.00%
1998-06-04	0	0.920	0.880	0.930	0.890	0.920	276,000	252,740	0.9157	0.358	0.342	0.362	0.346	0.358	709,418	0.3563	3.37%
1998-06-03	0	0.890	0.890	0.940	0.860	0.920	230,200	203,764	0.8852	0.346	0.346	0.366	0.335	0.358	591,696	0.3444	-1.11%
1998-06-02	0	0.900	0.890	0.910	0.900	0.960	2,418,000	2,219,540	0.9179	0.350	0.346	0.354	0.350	0.373	6,215,118	0.3571	-7.22%
1998-06-01	1	0.970	-	-	-	-	0	0	-	0.377	-	-	-	-	0	-	0.00%
1998-05-29	1	0.970	-	-	-	-	0	0	-	0.377	-	-	-	-	0	-	0.00%
1998-05-28	1	0.970	-	-	-	-	0	0	-	0.377	-	-	-	-	0	-	0.00%
1998-05-27	1	0.970	0.950	0.980	-	-	0	0	-	0.377	0.370	0.381	-	-	0	-	0.00%
1998-05-26	0	0.970	0.970	1.000	0.970	1.000	420,000	411,500	0.9798	0.377	0.377	0.389	0.377	0.389	1,079,549	0.3812	0.00%
1998-05-25	0	0.970	0.970	1.000	0.970	1.000	681,000	671,620	0.9862	0.377	0.377	0.389	0.377	0.389	1,750,412	0.3837	-3.00%
1998-05-22	0	1.000	0.990	1.010	1.000	1.040	834,000	845,880	1.0142	0.389	0.385	0.393	0.389	0.405	2,143,676	0.3946	-2.91%
1998-05-21	0	1.030	1.030	1.050	1.020	1.120	732,000	781,840	1.0681	0.401	0.401	0.409	0.397	0.436	1,881,500	0.4155	-1.90%
1998-05-20	1	1.050	-	-	-	-	0	0	-	0.409	-	-	-	-	0	-	0.00%
1998-05-19	1	1.050	-	-	-	-	0	0	-	0.409	-	-	-	-	0	-	0.00%
1998-05-18	1	1.050	-	-	-	-	0	0	-	0.409	-	-	-	-	0	-	0.00%
1998-05-15	0	1.050	1.030	1.060	1.050	1.050	51,000	53,470	1.0484	0.409	0.401	0.412	0.409	0.409	131,088	0.4079	0.00%
1998-05-14	0	1.050	1.040	1.070	1.020	1.050	170,600	176,642	1.0354	0.409	0.405	0.416	0.397	0.409	438,503	0.4028	1.94%
1998-05-13	0	1.030	1.030	1.040	1.030	1.050	1,074,000	1,120,060	1.0429	0.401	0.401	0.405	0.401	0.409	2,760,561	0.4057	-1.90%
1998-05-12	0	1.050	1.050	1.120	1.050	1.100	499,000	544,210	1.0906	0.409	0.409	0.436	0.409	0.428	1,282,607	0.4243	-5.41%
1998-05-11	0	1.110	1.100	1.130	1.100	1.110	194,000	214,240	1.1043	0.432	0.428	0.440	0.428	0.432	498,649	0.4296	0.91%
1998-05-08	0	1.100	1.090	1.100	1.090	1.100	208,000	227,380	1.0932	0.428	0.424	0.428	0.424	0.428	534,634	0.4253	0.92%
1998-05-07	0	1.090	1.080	1.100	1.090	1.100	358,000	391,180	1.0927	0.424	0.420	0.428	0.424	0.428	920,187	0.4251	-1.80%
1998-05-06	0	1.110	1.110	1.120	1.090	1.120	303,000	333,190	1.0996	0.432	0.432	0.436	0.424	0.436	778,817	0.4278	-0.89%
1998-05-05	0	1.120	1.120	1.130	1.100	1.150	870,400	989,040	1.1363	0.436	0.436	0.440	0.428	0.447	2,237,237	0.4421	-2.61%
1998-05-04	0	1.150	1.140	1.150	1.120	1.150	164,000	187,640	1.1441	0.447	0.444	0.447	0.436	0.447	421,538	0.4451	-1.71%
1998-05-01	0	1.170	1.140	1.170	1.120	1.180	68,000	78,940	1.1609	0.455	0.444	0.455	0.436	0.459	174,784	0.4516	2.63%
1998-04-30	0	1.140	1.140	1.150	1.120	1.140	491,000	554,670	1.1297	0.444	0.444	0.447	0.436	0.444	1,262,044	0.4395	0.00%
1998-04-29	0	1.140	1.150	1.160	1.130	1.150	538,800	614,304	1.1401	0.444	0.447	0.451	0.440	0.447	1,384,907	0.4436	-1.72%
1998-04-28	0	1.160	1.150	1.170	1.140	1.160	102,000	117,400	1.1510	0.451	0.447	0.455	0.444	0.451	262,176	0.4478	1.75%
1998-04-27	0	1.140	1.120	1.170	1.100	1.160	106,000	120,840	1.1400	0.444	0.436	0.455	0.428	0.451	272,458	0.4435	-1.72%
1998-04-24	0	1.160	1.160	1.170	1.150	1.180	703,000	814,810	1.1590	0.451	0.451	0.455	0.447	0.459	1,806,959	0.4509	-0.85%
1998-04-23	0	1.170	1.160	1.170	1.160	1.200	648,000	768,740	1.1863	0.455	0.451	0.455	0.451	0.467	1,665,590	0.4615	-3.31%
1998-04-22	0	1.210	1.210	1.230	1.210	1.210	58,000	70,180	1.2100	0.471	0.471	0.479	0.471	0.471	149,081	0.4708	-1.63%
1998-04-21	0	1.230	1.200	1.240	1.230	1.240	185,000	228,130	1.2331	0.479	0.467	0.482	0.479	0.482	475,516	0.4798	0.00%
1998-04-20	0	1.230	1.230	1.250	1.190	1.240	98,000	120,320	1.2278	0.479	0.479	0.486	0.463	0.482	251,895	0.4777	0.82%
1998-04-17	0	1.220	1.220	1.250	1.220	1.220	4,400	5,344	1.2145	0.475	0.475	0.486	0.475	0.475	11,310	0.4725	0.00%
1998-04-16	0	1.220	1.220	1.250	1.220	1.230	189,000	232,010	1.2276	0.475	0.475	0.486	0.475	0.479	485,797	0.4776	-2.40%
1998-04-15	0	1.250	1.240	1.250	1.240	1.250	494,000	617,260	1.2495	0.486	0.482	0.486	0.482	0.486	1,269,755	0.4861	0.00%
1998-04-14	0	1.250	1.210	1.250	1.200	1.250	582,000	726,980	1.2491	0.486	0.471	0.486	0.467	0.486	1,495,946	0.4860	1.63%
1998-04-09	0	1.230	1.200	1.240	-	-	0	0	-	0.479	0.467	0.482	-	-	0	-	0.00%
1998-04-08	0	1.230	1.230	1.250	1.170	1.240	126,000	152,840	1.2130	0.479	0.479	0.486	0.455	0.482	323,865	0.4719	3.36%
1998-04-07	0	1.190	1.190	1.200	1.190	1.210	456,600	547,304	1.1987	0.463	0.463	0.467	0.463	0.471	1,173,624	0.4663	-1.65%
1998-04-03	0	1.210	1.200	1.270	1.200	1.210	545,000	656,550	1.2047	0.471	0.467	0.494	0.467	0.471	1,400,843	0.4687	-2.42%
1998-04-02	0	1.240	1.220	1.240	1.230	1.260	658,000	816,400	1.2407	0.482	0.475	0.482	0.479	0.490	1,691,293	0.4827	-1.59%
1998-04-01	0	1.260	1.250	1.270	1.260	1.270	591,000	745,020	1.2606	0.490	0.486	0.494	0.490	0.494	1,519,080	0.4904	-0.79%
1998-03-31	0	1.270	1.270	1.280	1.270	1.290	833,600	1,068,772	1.2821	0.494	0.494	0.498	0.494	0.502	2,142,648	0.4988	0.00%
1998-03-30	0	1.270	1.260	1.280	1.270	1.300	472,000	606,140	1.2842	0.494	0.490	0.498	0.494	0.506	1,213,207	0.4996	-2.31%
1998-03-27	0	1.300	1.280	1.300	1.290	1.320	371,000	482,210	1.2998	0.506	0.498	0.506	0.502	0.514	953,602	0.5057	0.00%
1998-03-26	0	1.300	1.300	1.310	1.300	1.350	1,078,000	1,428,840	1.3255	0.506	0.506	0.510	0.506	0.525	2,770,842	0.5157	-2.99%
1998-03-25	0	1.340	1.340	1.350	1.310	1.350	2,076,600	2,775,214	1.3364	0.521	0.521	0.525	0.510	0.525	5,337,599	0.5199	4.69%
1998-03-24	0	1.280	1.280	1.290	1.230	1.290	870,000	1,109,340	1.2751	0.498	0.498	0.502	0.479	0.502	2,236,209	0.4961	2.40%
1998-03-23	0	1.250	1.250	1.270	1.250	1.260	704,800	883,160	1.2531	0.486	0.486	0.494	0.486	0.490	1,811,586	0.4875	-0.79%
1998-03-20	0	1.260	-	1.280	1.250	1.310	2,210,000	2,835,220	1.2829	0.490	-	0.498	0.486	0.510	5,680,484	0.4991	-0.79%
1998-03-19	0	1.270	1.260	1.280	1.250	1.280	1,115,000	1,409,400	1.2640	0.494	0.490	0.498	0.486	0.498	2,865,946	0.4918	0.79%
1998-03-18	0	1.260	1.260	1.270	1.250	1.270	394,000	495,040	1.2564	0.490	0.490	0.494	0.486	0.494	1,012,720	0.4888	-2.33%
1998-03-17	0	1.290	1.270	1.300	1.280	1.300	1,141,600	1,465,652	1.2839	0.502	0.494	0.506	0.498	0.506	2,934,317	0.4995	0.78%
1998-03-16	0	1.280	1.280	1.300	1.260	1.280	137,000	175,080	1.2780	0.498	0.498	0.506	0.490	0.498	352,139	0.4972	0.79%
1998-03-13	0	1.270	1.270	1.280	1.260	1.270	401,000	508,200	1.2673	0.494	0.494	0.498	0.490	0.494	1,030,712	0.4931	0.79%
1998-03-12	0	1.260	1.260	1.290	1.260	1.280	211,000	268,020	1.2702	0.490	0.490	0.502	0.490	0.498	542,345	0.4942	-1.56%
1998-03-11	0	1.280	1.280	1.300	1.280	1.320	721,000	936,670	1.2991	0.498	0.498	0.506	0.498	0.514	1,853,226	0.5054	-0.78%
1998-03-10	0	1.290	1.290	1.330	1.290	1.290	60,430	77,813	1.2877	0.502	0.502	0.517	0.502	0.502	155,327	0.5010	0.00%
1998-03-09	0	1.290	1.290	1.300	1.280	1.300	378,001	488,281	1.2917	0.502	0.502	0.506	0.498	0.506	971,597	0.5026	-2.27%
1998-03-06	0	1.320	1.300	1.320	1.280	1.320	289,000	374,290	1.2951	0.514	0.506	0.514	0.498	0.514	742,833	0.5039	3.13%
1998-03-05	0	1.280	1.280	1.320	1.280	1.310	674,400	872,616	1.2939	0.498	0.498	0.514	0.498	0.510	1,733,447	0.5034	-3.76%
1998-03-04	0	1.330	1.330	1.350	1.330	1.350	460,000	613,600	1.3339	0.517	0.517	0.525	0.517	0.525	1,182,363	0.5190	-3.62%
1998-03-03	0	1.380	1.360	1.380	1.320	1.380	196,000	267,660	1.3656	0.537	0.529	0.537	0.514	0.537	503,790	0.5313	2.22%
1998-03-02	0	1.350	1.330	1.370	1.350	1.400	1,077,400	1,490,788	1.3837	0.525	0.517	0.533	0.525	0.545	2,769,300	0.5383	-2.17%
1998-02-27	0	1.380	1.350	1.380	1.330	1.380	520,000	706,944	1.3595	0.537	0.525	0.537	0.517	0.537	1,336,584	0.5289	2.22%
1998-02-26	0	1.350	1.340	1.360	1.340	1.370	658,600	895,064	1.3590	0.525	0.521	0.529	0.521	0.533	1,692,836	0.5287	3.05%
1998-02-25	0	1.310	1.310	1.340	1.310	1.330	369,000	487,320	1.3207	0.510	0.510	0.521	0.510	0.517	948,461	0.5138	0.00%
1998-02-24	0	1.310	1.310	1.330	1.280	1.330	87,000	112,930	1.2980	0.510	0.510	0.517	0.498	0.517	223,621	0.5050	0.00%
1998-02-23	0	1.310	-	1.320	1.310	1.350	651,000	864,060	1.3273	0.510	-	0.514	0.510	0.525	1,673,301	0.5164	-0.76%
1998-02-20	0	1.320	1.320	1.350	1.280	1.370	262,000	346,560	1.3227	0.514	0.514	0.525	0.498	0.533	673,433	0.5146	-1.49%
1998-02-19	0	1.340	1.340	1.360	1.340	1.470	1,467,000	2,025,180	1.3805	0.521	0.521	0.529	0.521	0.572	3,770,710	0.5371	-4.96%
1998-02-18	0	1.410	1.390	1.410	1.270	1.410	979,000	1,295,860	1.3237	0.549	0.541	0.549	0.494	0.549	2,516,377	0.5150	10.16%
1998-02-17	0	1.280	1.270	1.280	1.280	1.300	436,000	563,140	1.2916	0.498	0.494	0.498	0.498	0.506	1,120,675	0.5025	2.40%
1998-02-16	0	1.250	1.250	-	1.200	1.250	718,000	879,380	1.2248	0.486	0.486	-	0.467	0.486	1,845,515	0.4765	-0.79%
1998-02-13	0	1.260	1.250	1.270	1.250	1.300	920,000	1,165,800	1.2672	0.490	0.486	0.494	0.486	0.506	2,364,726	0.4930	-5.26%
1998-02-12	0	1.330	1.320	1.350	1.310	1.400	1,432,000	1,934,220	1.3507	0.517	0.514	0.525	0.510	0.545	3,680,748	0.5255	-5.00%
1998-02-11	0	1.400	1.390	1.410	1.380	1.450	4,707,400	6,627,368	1.4079	0.545	0.541	0.549	0.537	0.564	12,099,688	0.5477	5.26%
1998-02-10	0	1.330	1.320	1.330	1.270	1.350	1,371,400	1,796,954	1.3103	0.517	0.514	0.517	0.494	0.525	3,524,985	0.5098	1.53%
1998-02-09	0	1.310	1.300	1.310	1.280	1.310	759,600	984,250	1.2957	0.510	0.506	0.510	0.498	0.510	1,952,441	0.5041	3.15%
1998-02-06	0	1.270	1.230	1.280	1.200	1.270	1,149,000	1,419,530	1.2354	0.494	0.479	0.498	0.467	0.494	2,953,338	0.4807	7.63%
1998-02-05	0	1.180	1.160	1.200	1.170	1.200	293,000	345,250	1.1783	0.459	0.451	0.467	0.455	0.467	753,114	0.4584	-1.67%
1998-02-04	0	1.200	1.160	1.230	1.200	1.240	179,000	215,990	1.2066	0.467	0.451	0.479	0.467	0.482	460,094	0.4694	-1.64%
1998-02-03	0	1.220	1.200	1.230	1.170	1.250	745,400	902,890	1.2113	0.475	0.467	0.479	0.455	0.486	1,915,942	0.4713	5.17%
1998-02-02	0	1.160	1.140	-	1.070	1.160	997,200	1,126,230	1.1294	0.451	0.444	-	0.416	0.451	2,563,158	0.4394	12.62%
1998-01-27	0	1.030	1.030	1.050	1.020	1.020	20,000	20,400	1.0200	0.401	0.401	0.409	0.397	0.397	51,407	0.3968	1.98%
1998-01-26	0	1.010	1.010	1.020	1.010	1.020	231,000	234,430	1.0148	0.393	0.393	0.397	0.393	0.397	593,752	0.3948	-1.94%
1998-01-23	0	1.030	1.030	1.040	1.000	1.040	591,000	596,840	1.0099	0.401	0.401	0.405	0.389	0.405	1,519,080	0.3929	0.00%
1998-01-22	0	1.030	1.030	1.050	1.010	1.050	1,027,400	1,055,232	1.0271	0.401	0.401	0.409	0.393	0.409	2,640,782	0.3996	-4.63%
1998-01-21	0	1.080	1.050	1.080	1.050	1.090	1,006,000	1,074,120	1.0677	0.420	0.409	0.420	0.409	0.424	2,585,777	0.4154	-0.92%
1998-01-20	0	1.090	1.090	1.100	1.080	1.100	561,000	614,160	1.0948	0.424	0.424	0.428	0.420	0.428	1,441,969	0.4259	0.00%
1998-01-19	0	1.090	1.090	1.110	1.080	1.110	1,211,000	1,328,050	1.0967	0.424	0.424	0.432	0.420	0.432	3,112,700	0.4267	2.83%
1998-01-16	0	1.060	1.030	1.060	1.010	1.060	809,000	836,960	1.0346	0.412	0.401	0.412	0.393	0.412	2,079,417	0.4025	6.00%
1998-01-15	0	1.000	1.000	1.030	1.000	1.100	1,576,000	1,605,480	1.0187	0.389	0.389	0.401	0.389	0.428	4,050,879	0.3963	-9.09%
1998-01-14	0	1.100	1.090	1.130	1.090	1.150	548,000	609,100	1.1115	0.428	0.424	0.440	0.424	0.447	1,408,554	0.4324	3.77%
1998-01-13	0	1.060	1.060	1.090	1.010	1.090	1,744,400	1,835,250	1.0521	0.412	0.412	0.424	0.393	0.424	4,483,727	0.4093	5.47%
1998-01-12	0	1.030	1.030	1.040	1.010	1.100	2,002,400	2,094,248	1.0459	0.391	0.391	0.395	0.383	0.418	5,274,910	0.3970	-12.71%
1998-01-09	0	1.180	1.180	-	1.160	1.200	50,000	58,900	1.1780	0.448	0.448	-	0.440	0.456	131,715	0.4472	-1.67%
1998-01-08	0	1.200	1.190	1.220	1.180	1.260	1,651,000	1,999,470	1.2111	0.456	0.452	0.463	0.448	0.478	4,349,219	0.4597	-5.51%
1998-01-07	0	1.270	1.270	1.280	1.200	1.320	1,728,600	2,181,124	1.2618	0.482	0.482	0.486	0.456	0.501	4,553,641	0.4790	-5.93%
1998-01-06	0	1.350	1.340	1.370	1.330	1.350	110,000	147,600	1.3418	0.512	0.509	0.520	0.505	0.512	289,772	0.5094	-2.88%
1998-01-05	0	1.390	1.380	1.410	1.390	1.430	399,000	565,190	1.4165	0.528	0.524	0.535	0.528	0.543	1,051,083	0.5377	-5.44%
1998-01-02	0	1.470	1.470	1.480	1.410	1.480	280,000	401,880	1.4353	0.558	0.558	0.562	0.535	0.562	737,602	0.5448	1.38%
1997-12-31	0	1.450	1.410	1.450	1.410	1.460	334,000	477,100	1.4284	0.550	0.535	0.550	0.535	0.554	879,854	0.5422	1.40%
1997-12-30	0	1.430	1.410	1.440	1.410	1.440	564,000	799,640	1.4178	0.543	0.535	0.547	0.535	0.547	1,485,742	0.5382	2.14%
1997-12-29	0	1.400	1.380	1.420	1.360	1.400	230,000	318,500	1.3848	0.531	0.524	0.539	0.516	0.531	605,888	0.5257	1.45%
1997-12-24	0	1.380	1.370	1.380	1.340	1.380	168,000	228,100	1.3577	0.524	0.520	0.524	0.509	0.524	442,561	0.5154	2.99%
1997-12-23	0	1.340	1.330	1.350	1.310	1.350	341,000	450,340	1.3206	0.509	0.505	0.512	0.497	0.512	898,294	0.5013	1.52%
1997-12-22	0	1.320	1.320	1.330	1.300	1.330	1,022,000	1,351,150	1.3221	0.501	0.501	0.505	0.493	0.505	2,692,248	0.5019	-1.49%
1997-12-19	0	1.340	1.340	1.360	1.280	1.340	1,483,000	1,939,680	1.3079	0.509	0.509	0.516	0.486	0.509	3,906,658	0.4965	-1.47%
1997-12-18	0	1.360	1.320	1.360	1.360	1.420	1,332,800	1,833,036	1.3753	0.516	0.501	0.516	0.516	0.539	3,510,987	0.5221	-1.45%
1997-12-17	0	1.380	1.370	1.380	1.380	1.410	1,523,000	2,108,710	1.3846	0.524	0.520	0.524	0.524	0.535	4,012,030	0.5256	0.00%
1997-12-16	0	1.380	1.370	1.380	1.380	1.400	1,285,000	1,776,670	1.3826	0.524	0.520	0.524	0.524	0.531	3,385,068	0.5249	0.00%
1997-12-15	0	1.380	1.380	1.450	1.380	1.420	634,000	896,280	1.4137	0.524	0.524	0.550	0.524	0.539	1,670,142	0.5366	-4.83%
1997-12-12	0	1.450	1.440	1.450	1.400	1.450	555,000	789,560	1.4226	0.550	0.547	0.550	0.531	0.550	1,462,033	0.5400	1.40%
1997-12-11	0	1.430	1.420	1.440	1.400	1.450	640,600	916,064	1.4300	0.543	0.539	0.547	0.531	0.550	1,687,529	0.5428	-2.72%
1997-12-10	0	1.470	1.470	1.510	1.470	1.510	444,000	663,240	1.4938	0.558	0.558	0.573	0.558	0.573	1,169,627	0.5671	-2.65%
1997-12-09	0	1.510	1.510	1.530	1.500	1.510	420,200	630,472	1.5004	0.573	0.573	0.581	0.569	0.573	1,106,930	0.5696	-1.31%
1997-12-08	0	1.530	1.520	1.540	1.520	1.570	1,269,000	1,954,300	1.5400	0.581	0.577	0.585	0.577	0.596	3,342,919	0.5846	-1.29%
1997-12-05	0	1.550	1.540	1.550	1.500	1.550	1,955,000	2,962,632	1.5154	0.588	0.585	0.588	0.569	0.588	5,150,045	0.5753	4.73%
1997-12-04	0	1.480	1.470	1.480	1.470	1.500	1,023,600	1,512,730	1.4779	0.562	0.558	0.562	0.558	0.569	2,696,463	0.5610	-0.67%
1997-12-03	0	1.490	1.480	1.490	1.470	1.490	940,000	1,389,020	1.4777	0.566	0.562	0.566	0.558	0.566	2,476,236	0.5609	0.00%
1997-12-02	0	1.490	1.480	1.490	1.470	1.520	1,938,400	2,896,130	1.4941	0.566	0.562	0.566	0.558	0.577	5,106,315	0.5672	-0.67%
1997-12-01	0	1.500	1.490	1.500	1.470	1.510	2,342,400	3,501,728	1.4949	0.569	0.566	0.569	0.558	0.573	6,170,570	0.5675	1.35%
1997-11-28	0	1.480	1.470	1.490	1.450	1.510	1,870,600	2,764,330	1.4778	0.562	0.558	0.566	0.550	0.573	4,927,710	0.5610	-3.27%
1997-11-27	0	1.530	1.520	1.540	1.470	1.590	3,700,000	5,681,774	1.5356	0.581	0.577	0.585	0.558	0.604	9,746,888	0.5829	2.68%
1997-11-26	0	1.490	1.490	1.500	1.480	1.550	4,232,600	6,447,218	1.5232	0.566	0.566	0.569	0.562	0.588	11,149,913	0.5782	0.00%
1997-11-25	0	1.490	1.470	1.490	1.420	1.520	1,592,800	2,340,820	1.4696	0.566	0.558	0.566	0.539	0.577	4,195,903	0.5579	3.47%
1997-11-24	0	1.440	1.440	1.450	1.350	1.490	3,357,000	4,820,720	1.4360	0.547	0.547	0.550	0.512	0.566	8,843,325	0.5451	5.88%
1997-11-21	0	1.360	1.360	1.370	1.330	1.380	1,805,600	2,438,728	1.3506	0.516	0.516	0.520	0.505	0.524	4,756,481	0.5127	3.82%
1997-11-20	0	1.310	1.310	1.320	1.300	1.350	516,000	678,420	1.3148	0.497	0.497	0.501	0.493	0.512	1,359,296	0.4991	-0.76%
1997-11-19	0	1.320	1.300	1.330	1.240	1.340	764,000	978,980	1.2814	0.501	0.493	0.505	0.471	0.509	2,012,601	0.4864	3.13%
1997-11-18	0	1.280	1.280	1.300	1.280	1.320	1,129,000	1,463,730	1.2965	0.486	0.486	0.493	0.486	0.501	2,974,118	0.4922	-2.29%
1997-11-17	0	1.310	1.300	1.320	1.240	1.330	1,949,600	2,561,186	1.3137	0.497	0.493	0.501	0.471	0.505	5,135,819	0.4987	5.65%
1997-11-14	0	1.240	1.240	1.250	1.230	1.300	3,745,000	4,748,270	1.2679	0.471	0.471	0.475	0.467	0.493	9,865,431	0.4813	3.33%
1997-11-13	0	1.200	1.200	1.210	1.150	1.220	6,177,400	7,331,542	1.1868	0.456	0.456	0.459	0.437	0.463	16,273,087	0.4505	-1.64%
1997-11-12	0	1.220	1.220	1.280	1.220	1.340	1,707,000	2,197,230	1.2872	0.463	0.463	0.486	0.463	0.509	4,496,740	0.4886	-10.95%
1997-11-11	0	1.370	1.370	1.380	1.370	1.410	626,000	871,440	1.3921	0.520	0.520	0.524	0.520	0.535	1,649,068	0.5284	-0.72%
1997-11-10	0	1.380	1.380	1.400	1.380	1.440	596,000	834,920	1.4009	0.524	0.524	0.531	0.524	0.547	1,570,039	0.5318	-4.83%
1997-11-07	0	1.450	1.430	1.450	1.430	1.510	874,000	1,275,920	1.4599	0.550	0.543	0.550	0.543	0.573	2,302,373	0.5542	-6.45%
1997-11-06	0	1.550	1.520	1.560	1.500	1.580	2,061,000	3,147,830	1.5273	0.588	0.577	0.592	0.569	0.600	5,429,280	0.5798	1.31%
1997-11-05	0	1.530	1.530	1.550	1.530	1.570	739,400	1,137,018	1.5378	0.581	0.581	0.588	0.581	0.596	1,947,797	0.5837	-1.29%
1997-11-04	0	1.550	-	1.560	1.550	1.780	2,830,000	4,673,280	1.6513	0.588	-	0.592	0.588	0.676	7,455,052	0.6269	-4.32%
1997-11-03	0	1.620	1.600	1.630	1.540	1.620	2,074,600	3,303,972	1.5926	0.615	0.607	0.619	0.585	0.615	5,465,106	0.6046	8.00%
1997-10-31	0	1.500	1.500	1.520	1.350	1.480	1,129,000	1,630,060	1.4438	0.569	0.569	0.577	0.512	0.562	2,974,118	0.5481	7.91%
1997-10-30	0	1.390	1.390	1.420	1.370	1.440	2,970,200	4,122,618	1.3880	0.528	0.528	0.539	0.520	0.547	7,824,380	0.5269	-3.47%
1997-10-29	0	1.440	1.400	1.450	1.300	1.440	5,661,000	7,908,470	1.3970	0.547	0.531	0.550	0.493	0.547	14,912,738	0.5303	24.14%
1997-10-28	0	1.160	1.160	1.180	1.110	1.300	5,941,400	6,922,198	1.1651	0.440	0.440	0.448	0.421	0.493	15,651,394	0.4423	-17.14%
1997-10-27	0	1.400	1.400	1.420	1.400	1.510	1,235,000	1,781,040	1.4421	0.531	0.531	0.539	0.531	0.573	3,253,353	0.5474	-7.28%
1997-10-24	0	1.510	1.450	1.460	1.380	1.520	2,707,000	3,922,750	1.4491	0.573	0.550	0.554	0.524	0.577	7,131,034	0.5501	9.42%
1997-10-23	0	1.380	1.380	1.400	1.350	1.640	1,106,600	1,590,180	1.4370	0.524	0.524	0.531	0.512	0.623	2,915,110	0.5455	-17.37%
1997-10-22	0	1.670	1.660	1.710	1.660	1.810	1,890,000	3,284,920	1.7381	0.634	0.630	0.649	0.630	0.687	4,978,816	0.6598	-9.73%
1997-10-21	0	1.850	1.840	1.860	1.840	1.980	977,600	1,831,584	1.8736	0.702	0.698	0.706	0.698	0.752	2,575,286	0.7112	-6.57%
1997-10-20	0	1.980	1.970	1.980	1.980	2.075	889,000	1,786,080	2.0091	0.752	0.748	0.752	0.752	0.788	2,341,887	0.7627	-4.58%
1997-10-17	0	2.075	2.050	2.100	2.000	2.100	705,600	1,440,004	2.0408	0.788	0.778	0.797	0.759	0.797	1,858,758	0.7747	2.47%
1997-10-16	0	2.025	2.025	2.050	1.950	2.075	506,000	1,026,280	2.0282	0.769	0.769	0.778	0.740	0.788	1,332,953	0.7699	3.85%
1997-10-15	0	1.950	-	2.050	1.950	2.125	1,602,000	3,246,300	2.0264	0.740	-	0.778	0.740	0.807	4,220,139	0.7692	-9.30%
1997-10-14	0	2.150	2.150	2.200	2.150	2.300	1,208,000	2,695,750	2.2316	0.816	0.816	0.835	0.816	0.873	3,182,227	0.8471	-2.27%
1997-10-13	0	2.200	2.175	2.200	2.175	2.300	1,564,000	3,548,600	2.2689	0.835	0.826	0.835	0.826	0.873	4,120,036	0.8613	-4.35%
1997-10-09	0	2.300	2.300	2.325	2.275	2.400	3,770,000	8,844,900	2.3461	0.873	0.873	0.883	0.864	0.911	9,931,288	0.8906	-6.12%
1997-10-08	0	2.450	2.425	2.475	2.425	2.475	2,674,000	6,552,100	2.4503	0.930	0.921	0.940	0.921	0.940	7,044,102	0.9302	1.03%
1997-10-07	0	2.425	2.400	2.425	2.350	2.450	1,594,000	3,847,900	2.4140	0.921	0.911	0.921	0.892	0.930	4,199,065	0.9164	1.04%
1997-10-06	0	2.400	2.400	2.425	2.375	2.550	4,339,000	10,843,275	2.4990	0.911	0.911	0.921	0.902	0.968	11,430,201	0.9487	-4.95%
1997-10-03	0	2.525	2.525	2.550	2.425	2.575	8,098,000	20,430,400	2.5229	0.959	0.959	0.968	0.921	0.977	21,332,512	0.9577	5.21%
1997-09-30	0	2.400	2.375	2.400	2.300	2.400	3,902,000	9,165,900	2.3490	0.911	0.902	0.911	0.873	0.911	10,279,015	0.8917	5.49%
1997-09-29	0	2.275	2.250	2.275	2.250	2.325	1,310,000	2,993,100	2.2848	0.864	0.854	0.864	0.854	0.883	3,450,925	0.8673	1.11%
1997-09-26	0	2.250	2.225	2.250	2.225	2.300	2,174,000	4,925,950	2.2658	0.854	0.845	0.854	0.845	0.873	5,726,955	0.8601	1.12%
1997-09-25	0	2.225	2.200	2.225	2.175	2.225	987,000	2,168,900	2.1975	0.845	0.835	0.845	0.826	0.845	2,600,048	0.8342	2.30%
1997-09-24	0	2.175	2.150	2.200	2.150	2.200	576,000	1,253,100	2.1755	0.826	0.816	0.835	0.816	0.835	1,517,353	0.8258	-1.14%
1997-09-23	0	2.200	2.175	2.200	2.200	2.250	1,312,000	2,899,800	2.2102	0.835	0.826	0.835	0.835	0.854	3,456,194	0.8390	0.00%
1997-09-22	0	2.200	2.175	2.200	2.150	2.300	2,220,000	4,899,400	2.2069	0.835	0.826	0.835	0.816	0.873	5,848,133	0.8378	-0.21%
1997-09-19	0	2.450	2.425	2.450	2.450	2.475	2,748,000	6,754,000	2.4578	0.837	0.828	0.837	0.837	0.845	8,045,036	0.8395	0.00%
1997-09-18	0	2.450	2.425	2.450	2.400	2.575	2,740,000	6,685,250	2.4399	0.837	0.828	0.837	0.820	0.880	8,021,615	0.8334	-2.00%
1997-09-16	0	2.500	2.500	2.525	2.450	2.525	1,436,000	3,573,650	2.4886	0.854	0.854	0.862	0.837	0.862	4,204,029	0.8501	0.00%
1997-09-15	0	2.500	2.500	2.525	2.475	2.575	1,898,000	4,762,750	2.5094	0.854	0.854	0.862	0.845	0.880	5,556,579	0.8571	1.01%
1997-09-12	0	2.475	2.425	2.475	2.400	2.475	1,252,000	3,042,600	2.4302	0.845	0.828	0.845	0.820	0.845	3,665,351	0.8301	2.06%
1997-09-11	0	2.425	2.400	2.450	2.400	2.450	1,614,000	3,908,850	2.4218	0.828	0.820	0.837	0.820	0.837	4,725,141	0.8272	-2.02%
1997-09-10	0	2.475	2.450	2.475	2.450	2.550	1,334,000	3,319,600	2.4885	0.845	0.837	0.845	0.837	0.871	3,905,414	0.8500	-2.94%
1997-09-09	0	2.550	2.525	2.550	2.450	2.550	1,772,000	4,452,350	2.5126	0.871	0.862	0.871	0.837	0.871	5,187,701	0.8583	4.08%
1997-09-08	0	2.450	2.425	2.450	2.425	2.500	1,774,000	4,348,044	2.4510	0.837	0.828	0.837	0.828	0.854	5,193,557	0.8372	1.03%
1997-09-05	0	2.425	2.400	2.450	2.375	2.425	2,190,000	5,236,350	2.3910	0.828	0.820	0.837	0.811	0.828	6,411,437	0.8167	2.11%
1997-09-04	0	2.375	2.350	2.375	2.375	2.525	1,436,000	3,497,550	2.4356	0.811	0.803	0.811	0.811	0.862	4,204,029	0.8320	-5.00%
1997-09-03	0	2.500	2.475	2.500	2.425	2.525	1,780,000	4,425,650	2.4863	0.854	0.845	0.854	0.828	0.862	5,211,122	0.8493	7.53%
1997-09-02	0	2.325	2.325	2.350	2.175	2.450	1,618,000	3,728,850	2.3046	0.794	0.794	0.803	0.743	0.837	4,736,852	0.7872	-5.10%
1997-09-01	0	2.450	2.400	2.450	2.400	2.525	2,012,000	5,022,400	2.4962	0.837	0.820	0.837	0.820	0.862	5,890,325	0.8527	-1.01%
1997-08-29	0	2.475	2.475	2.500	2.400	2.500	1,884,000	4,653,050	2.4698	0.845	0.845	0.854	0.820	0.854	5,515,592	0.8436	-1.00%
1997-08-28	0	2.500	2.500	2.600	2.500	2.650	1,816,000	4,691,900	2.5836	0.854	0.854	0.888	0.854	0.905	5,316,516	0.8825	-3.85%
1997-08-27	0	2.600	2.600	2.650	2.525	2.625	1,532,000	3,961,850	2.5861	0.888	0.888	0.905	0.862	0.897	4,485,078	0.8833	1.96%
1997-08-26	0	2.550	2.550	2.575	2.525	2.650	1,704,000	4,383,000	2.5722	0.871	0.871	0.880	0.862	0.905	4,988,625	0.8786	0.00%
1997-08-25	0	2.550	2.525	2.575	2.525	2.650	1,398,000	3,624,450	2.5926	0.871	0.862	0.880	0.862	0.905	4,092,780	0.8856	0.00%
1997-08-22	0	2.550	2.525	2.550	2.525	2.575	810,000	2,070,000	2.5556	0.871	0.862	0.871	0.862	0.880	2,371,353	0.8729	-0.97%
1997-08-21	0	2.575	2.550	2.575	2.550	2.650	1,454,000	3,785,100	2.6032	0.880	0.871	0.880	0.871	0.905	4,256,726	0.8892	0.00%
1997-08-20	0	2.575	2.575	2.600	2.575	2.625	684,000	1,779,550	2.6017	0.880	0.880	0.888	0.880	0.897	2,002,476	0.8887	0.98%
1997-08-19	0	2.550	2.550	2.575	2.475	2.600	2,490,000	6,277,900	2.5212	0.871	0.871	0.880	0.845	0.888	7,289,716	0.8612	-3.77%
1997-08-15	0	2.650	2.650	2.675	2.600	2.700	1,850,000	4,900,860	2.6491	0.905	0.905	0.914	0.888	0.922	5,416,054	0.9049	-0.93%
1997-08-14	0	2.675	2.675	2.700	2.625	2.700	1,588,000	4,222,250	2.6588	0.914	0.914	0.922	0.897	0.922	4,649,024	0.9082	0.00%
1997-08-13	0	2.675	2.650	2.675	2.650	2.675	1,442,000	3,831,100	2.6568	0.914	0.905	0.914	0.905	0.914	4,221,595	0.9075	0.94%
1997-08-12	0	2.650	2.600	2.650	2.625	2.700	1,780,000	4,709,950	2.6460	0.905	0.888	0.905	0.897	0.922	5,211,122	0.9038	0.00%
1997-08-11	0	2.650	2.650	2.675	2.650	2.750	1,660,000	4,448,550	2.6798	0.905	0.905	0.914	0.905	0.939	4,859,811	0.9154	-3.64%
1997-08-08	0	2.750	2.750	2.775	2.725	2.825	3,046,000	8,428,300	2.7670	0.939	0.939	0.948	0.931	0.965	8,917,460	0.9451	-2.65%
1997-08-07	0	2.825	2.825	2.850	2.800	2.900	11,164,000	31,849,000	2.8528	0.965	0.965	0.973	0.956	0.991	32,683,690	0.9745	1.80%
1997-08-06	0	2.775	2.750	2.775	2.675	2.775	5,376,000	14,653,150	2.7257	0.948	0.939	0.948	0.914	0.948	15,738,760	0.9310	4.72%
1997-08-05	0	2.650	2.650	2.675	2.650	2.725	1,044,000	2,797,200	2.6793	0.905	0.905	0.914	0.905	0.931	3,056,411	0.9152	-0.93%
1997-08-04	0	2.675	2.650	2.675	2.650	2.750	1,364,000	3,673,200	2.6930	0.914	0.905	0.914	0.905	0.939	3,993,242	0.9199	-1.83%
1997-08-01	0	2.725	2.700	2.725	2.675	2.750	2,338,000	6,325,550	2.7055	0.931	0.922	0.931	0.914	0.939	6,844,721	0.9242	0.00%
1997-07-31	0	2.725	2.700	2.725	2.650	2.750	2,776,000	7,495,500	2.7001	0.931	0.922	0.931	0.905	0.939	8,127,009	0.9223	3.81%
1997-07-30	0	2.625	2.625	2.650	2.600	2.625	1,240,000	3,248,100	2.6194	0.897	0.897	0.905	0.888	0.897	3,630,220	0.8947	0.96%
1997-07-29	0	2.600	2.600	2.625	2.600	2.600	380,000	988,000	2.6000	0.888	0.888	0.897	0.888	0.888	1,112,487	0.8881	0.00%
1997-07-28	0	2.600	2.575	2.625	2.575	2.650	770,000	2,007,600	2.6073	0.888	0.880	0.897	0.880	0.905	2,254,250	0.8906	0.00%
1997-07-25	0	2.600	2.600	2.625	2.600	2.625	532,000	1,389,900	2.6126	0.888	0.888	0.897	0.888	0.897	1,557,481	0.8924	-0.95%
1997-07-24	0	2.625	2.600	2.650	2.600	2.650	1,846,000	4,867,250	2.6366	0.897	0.888	0.905	0.888	0.905	5,404,344	0.9006	0.00%
1997-07-23	0	2.625	2.625	2.650	2.625	2.650	1,532,000	4,048,250	2.6425	0.897	0.897	0.905	0.897	0.905	4,485,078	0.9026	0.96%
1997-07-22	0	2.600	2.600	2.625	2.600	2.700	608,000	1,602,950	2.6364	0.888	0.888	0.897	0.888	0.922	1,779,979	0.9005	-0.95%
1997-07-21	0	2.625	2.625	2.650	2.600	2.675	1,692,000	4,484,300	2.6503	0.897	0.897	0.905	0.888	0.914	4,953,494	0.9053	-0.94%
1997-07-18	0	2.650	2.650	2.675	2.600	2.700	2,940,000	7,743,700	2.6339	0.905	0.905	0.914	0.888	0.922	8,607,135	0.8997	4.95%
1997-07-17	0	2.525	2.525	2.550	2.450	2.550	1,370,000	3,418,650	2.4954	0.862	0.862	0.871	0.837	0.871	4,010,808	0.8524	1.00%
1997-07-16	0	2.500	2.500	2.525	2.500	2.575	578,000	1,452,400	2.5128	0.854	0.854	0.862	0.854	0.880	1,692,151	0.8583	-2.91%
1997-07-15	0	2.575	2.575	2.600	2.550	2.600	806,000	2,077,050	2.5770	0.880	0.880	0.888	0.871	0.888	2,359,643	0.8802	0.98%
1997-07-14	0	2.550	2.550	2.575	2.550	2.625	968,000	2,514,900	2.5980	0.871	0.871	0.880	0.871	0.897	2,833,914	0.8874	0.00%
1997-07-11	0	2.550	2.525	2.550	2.500	2.550	822,000	2,076,150	2.5257	0.871	0.862	0.871	0.854	0.871	2,406,485	0.8627	3.03%
1997-07-10	0	2.475	2.475	2.500	2.425	2.475	470,000	1,150,300	2.4474	0.845	0.845	0.854	0.828	0.845	1,375,970	0.8360	3.12%
1997-07-09	0	2.400	2.400	2.450	2.400	2.500	1,120,000	2,760,800	2.4650	0.820	0.820	0.837	0.820	0.854	3,278,908	0.8420	-1.03%
1997-07-08	0	2.425	2.400	2.450	2.375	2.450	878,000	2,116,300	2.4104	0.828	0.820	0.837	0.811	0.837	2,570,430	0.8233	1.04%
1997-07-07	0	2.400	2.400	2.425	2.375	2.450	1,382,000	3,359,050	2.4306	0.820	0.820	0.828	0.811	0.837	4,045,939	0.8302	-2.04%
1997-07-04	0	2.450	2.425	2.450	2.400	2.500	1,494,000	3,643,400	2.4387	0.837	0.828	0.837	0.820	0.854	4,373,830	0.8330	-3.92%
1997-07-03	0	2.550	2.525	2.550	2.500	2.625	2,404,000	6,102,650	2.5385	0.871	0.862	0.871	0.854	0.897	7,037,943	0.8671	-2.86%
1997-06-27	0	2.625	2.625	2.650	2.625	2.650	892,000	2,361,750	2.6477	0.897	0.897	0.905	0.897	0.905	2,611,416	0.9044	-1.87%
1997-06-26	0	2.675	2.650	2.675	2.600	2.675	1,248,000	3,308,550	2.6511	0.914	0.905	0.914	0.888	0.914	3,653,641	0.9055	0.94%
1997-06-25	0	2.650	2.650	2.675	2.625	2.700	1,102,000	2,951,100	2.6779	0.905	0.905	0.914	0.897	0.922	3,226,212	0.9147	0.00%
1997-06-24	0	2.650	2.625	2.650	2.600	2.650	902,000	2,383,450	2.6424	0.905	0.897	0.905	0.888	0.905	2,640,692	0.9026	0.00%
1997-06-23	0	2.650	2.650	2.675	2.625	2.800	2,370,000	6,350,350	2.6795	0.905	0.905	0.914	0.897	0.956	6,938,404	0.9152	-2.75%
1997-06-20	0	2.725	2.700	2.750	2.650	2.750	3,968,000	10,624,050	2.6774	0.931	0.922	0.939	0.905	0.939	11,616,704	0.9145	2.83%
1997-06-19	0	2.650	2.625	2.650	2.650	2.725	2,218,000	5,941,200	2.6786	0.905	0.897	0.905	0.905	0.931	6,493,410	0.9150	0.95%
1997-06-18	0	2.625	2.625	2.650	2.600	2.800	5,948,000	15,949,850	2.6815	0.897	0.897	0.905	0.888	0.956	17,413,346	0.9160	-2.78%
1997-06-17	0	2.700	2.675	2.700	2.550	2.725	3,454,000	9,134,400	2.6446	0.922	0.914	0.922	0.871	0.931	10,111,919	0.9033	1.89%
1997-06-16	0	2.650	2.625	2.650	2.525	2.650	2,172,000	5,657,400	2.6047	0.905	0.897	0.905	0.862	0.905	6,358,740	0.8897	4.95%
1997-06-13	0	2.525	2.500	2.525	2.400	2.550	1,580,000	3,894,000	2.4646	0.862	0.854	0.862	0.820	0.871	4,625,603	0.8418	3.06%
1997-06-12	0	2.450	2.400	2.450	2.400	2.575	1,750,000	4,360,350	2.4916	0.837	0.820	0.837	0.820	0.880	5,123,294	0.8511	-5.77%
1997-06-11	0	2.600	2.575	2.600	2.550	2.650	4,740,000	12,285,050	2.5918	0.888	0.880	0.888	0.871	0.905	13,876,809	0.8853	-1.89%
1997-06-10	0	2.650	2.625	2.650	2.625	2.850	5,668,000	15,660,800	2.7630	0.905	0.897	0.905	0.897	0.973	16,593,619	0.9438	-4.50%
1997-06-06	0	2.775	2.750	2.775	2.725	2.800	4,688,000	12,931,450	2.7584	0.948	0.939	0.948	0.931	0.956	13,724,574	0.9422	1.83%
1997-06-05	0	2.725	2.725	2.750	2.700	2.800	1,738,000	4,740,300	2.7274	0.931	0.931	0.939	0.922	0.956	5,088,163	0.9316	0.93%
1997-06-04	0	2.700	2.700	2.725	2.650	2.800	2,306,000	6,276,500	2.7218	0.922	0.922	0.931	0.905	0.956	6,751,038	0.9297	-0.92%
1997-06-03	0	2.725	2.700	2.725	2.650	2.825	5,314,000	14,646,350	2.7562	0.931	0.922	0.931	0.905	0.965	15,557,249	0.9414	0.00%
1997-06-02	0	2.725	2.725	2.750	2.500	2.725	3,954,000	10,486,550	2.6521	0.931	0.931	0.939	0.854	0.931	11,575,718	0.9059	9.00%
1997-05-30	0	2.500	2.500	2.525	2.450	2.500	1,928,000	4,774,200	2.4762	0.854	0.854	0.862	0.837	0.854	5,644,407	0.8458	1.01%
1997-05-29	0	2.475	2.475	2.500	2.400	2.500	842,000	2,071,150	2.4598	0.845	0.845	0.854	0.820	0.854	2,465,036	0.8402	-1.00%
1997-05-28	0	2.500	2.475	2.500	2.450	2.525	1,624,000	4,040,150	2.4878	0.854	0.845	0.854	0.837	0.862	4,754,417	0.8498	1.01%
1997-05-27	0	2.475	2.450	2.475	2.450	2.550	1,210,000	3,020,500	2.4963	0.845	0.837	0.845	0.837	0.871	3,542,392	0.8527	-1.98%
1997-05-26	0	2.525	2.525	2.550	2.475	2.550	1,468,000	3,688,750	2.5128	0.862	0.862	0.871	0.845	0.871	4,297,712	0.8583	3.06%
1997-05-23	0	2.450	2.450	2.475	2.450	2.500	838,000	2,064,400	2.4635	0.837	0.837	0.845	0.837	0.854	2,453,326	0.8415	0.00%
1997-05-22	0	2.450	2.425	2.475	2.425	2.475	370,000	906,500	2.4500	0.837	0.828	0.845	0.828	0.845	1,083,211	0.8369	-1.01%
1997-05-21	0	2.475	2.475	2.500	2.475	2.525	850,000	2,121,750	2.4962	0.845	0.845	0.854	0.845	0.862	2,488,457	0.8526	-1.00%
1997-05-20	0	2.500	2.475	2.525	2.475	2.550	802,000	2,007,600	2.5032	0.854	0.845	0.862	0.845	0.871	2,347,933	0.8551	0.00%
1997-05-19	0	2.500	2.450	2.500	2.450	2.500	714,000	1,766,250	2.4737	0.854	0.837	0.854	0.837	0.854	2,090,304	0.8450	2.04%
1997-05-16	0	2.450	2.425	2.450	2.400	2.450	874,000	2,120,250	2.4259	0.837	0.828	0.837	0.820	0.837	2,558,720	0.8286	2.08%
1997-05-15	0	2.400	2.400	2.425	2.400	2.500	1,574,000	3,850,550	2.4463	0.820	0.820	0.828	0.820	0.854	4,608,037	0.8356	-1.03%
1997-05-14	0	2.425	2.400	2.425	2.400	2.425	1,584,000	3,809,850	2.4052	0.828	0.820	0.828	0.820	0.828	4,637,313	0.8216	1.04%
1997-05-13	0	2.400	2.400	2.425	2.400	2.475	574,000	1,394,000	2.4286	0.820	0.820	0.828	0.820	0.845	1,680,441	0.8295	-2.04%
1997-05-12	0	2.450	2.400	2.475	2.450	2.550	1,082,000	2,690,950	2.4870	0.837	0.820	0.845	0.837	0.871	3,167,660	0.8495	-2.00%
1997-05-09	0	2.500	2.500	2.525	2.475	2.550	830,000	2,078,000	2.5036	0.854	0.854	0.862	0.845	0.871	2,429,905	0.8552	0.00%
1997-05-08	0	2.500	2.450	2.500	2.425	2.500	1,070,000	2,640,800	2.4680	0.854	0.837	0.854	0.828	0.854	3,132,529	0.8430	-0.99%
1997-05-07	0	2.525	2.525	2.550	2.500	2.550	362,000	913,750	2.5242	0.862	0.862	0.871	0.854	0.871	1,059,790	0.8622	-1.94%
1997-05-06	0	2.575	2.550	2.575	2.575	2.650	1,484,000	3,849,828	2.5942	0.880	0.871	0.880	0.880	0.905	4,344,554	0.8861	0.00%
1997-05-05	0	2.575	2.550	2.600	2.475	2.625	2,640,000	6,779,800	2.5681	0.880	0.871	0.888	0.845	0.897	7,728,855	0.8772	5.10%
1997-05-02	0	2.450	2.425	2.450	2.375	2.500	1,728,000	4,234,950	2.4508	0.837	0.828	0.837	0.811	0.854	5,058,887	0.8371	2.08%
1997-05-01	0	2.400	2.375	2.400	2.325	2.400	410,000	969,150	2.3638	0.820	0.811	0.820	0.794	0.820	1,200,315	0.8074	2.13%
1997-04-30	0	2.350	2.325	2.350	2.300	2.400	1,662,000	3,908,850	2.3519	0.803	0.794	0.803	0.786	0.820	4,865,666	0.8034	3.30%
1997-04-29	0	2.275	2.250	2.275	2.225	2.300	352,000	793,850	2.2553	0.777	0.769	0.777	0.760	0.786	1,030,514	0.7703	2.25%
1997-04-28	0	2.225	2.225	2.250	2.200	2.275	716,000	1,601,700	2.2370	0.760	0.760	0.769	0.751	0.777	2,096,159	0.7641	-1.11%
1997-04-25	0	2.250	2.250	2.300	2.250	2.350	474,000	1,086,350	2.2919	0.769	0.769	0.786	0.769	0.803	1,387,681	0.7829	-3.23%
1997-04-24	0	2.325	2.325	2.350	2.325	2.375	392,000	913,850	2.3313	0.794	0.794	0.803	0.794	0.811	1,147,618	0.7963	-1.06%
1997-04-23	0	2.350	2.350	2.375	2.350	2.400	484,000	1,146,500	2.3688	0.803	0.803	0.811	0.803	0.820	1,416,957	0.8091	1.08%
1997-04-22	0	2.325	2.325	2.350	2.325	2.350	298,000	697,000	2.3389	0.794	0.794	0.803	0.794	0.803	872,424	0.7989	-2.11%
1997-04-21	0	2.375	2.375	2.400	2.325	2.400	942,000	2,235,400	2.3730	0.811	0.811	0.820	0.794	0.820	2,757,796	0.8106	4.40%
1997-04-18	0	2.275	2.275	2.300	2.250	2.325	624,000	1,420,200	2.2760	0.777	0.777	0.786	0.769	0.794	1,826,820	0.7774	1.11%
1997-04-17	0	2.250	2.250	2.275	2.225	2.300	1,076,000	2,441,750	2.2693	0.769	0.769	0.777	0.760	0.786	3,150,094	0.7751	1.12%
1997-04-16	0	2.225	2.225	2.250	2.225	2.300	952,000	2,130,650	2.2381	0.760	0.760	0.769	0.760	0.786	2,787,072	0.7645	1.14%
1997-04-15	0	2.200	2.175	2.200	2.200	2.250	608,000	1,354,950	2.2285	0.751	0.743	0.751	0.751	0.769	1,779,979	0.7612	-2.22%
1997-04-14	0	2.250	2.250	2.300	2.250	2.325	396,000	905,550	2.2867	0.769	0.769	0.786	0.769	0.794	1,159,328	0.7811	-3.23%
1997-04-11	0	2.325	2.300	2.325	2.250	2.350	636,000	1,465,450	2.3042	0.794	0.786	0.794	0.769	0.803	1,861,952	0.7871	2.20%
1997-04-10	0	2.275	2.250	2.275	2.225	2.275	360,000	814,250	2.2618	0.777	0.769	0.777	0.760	0.777	1,053,935	0.7726	-2.15%
1997-04-09	0	2.325	2.325	2.350	2.300	2.375	898,000	2,089,000	2.3263	0.794	0.794	0.803	0.786	0.811	2,628,982	0.7946	1.09%
1997-04-08	0	2.300	2.275	2.325	2.275	2.350	1,066,000	2,449,750	2.2981	0.786	0.777	0.794	0.777	0.803	3,120,818	0.7850	0.00%
1997-04-07	0	2.300	2.275	2.300	2.300	2.350	640,000	1,480,700	2.3136	0.786	0.777	0.786	0.786	0.803	1,873,662	0.7903	0.00%
1997-04-04	0	2.300	2.300	2.350	2.250	2.350	1,934,000	4,444,100	2.2979	0.786	0.786	0.803	0.769	0.803	5,661,972	0.7849	-1.08%
1997-04-03	0	2.325	2.300	2.325	2.325	2.375	1,534,000	3,618,300	2.3587	0.794	0.786	0.794	0.794	0.811	4,490,933	0.8057	-1.06%
1997-04-02	0	2.350	2.350	2.375	2.350	2.425	310,000	738,750	2.3831	0.803	0.803	0.811	0.803	0.828	907,555	0.8140	-1.05%
1997-04-01	0	2.375	2.350	2.375	2.350	2.425	1,196,000	2,862,950	2.3938	0.811	0.803	0.811	0.803	0.828	3,501,406	0.8177	-6.86%
1997-03-27	0	2.550	2.525	2.550	2.475	2.550	508,000	1,275,150	2.5101	0.871	0.862	0.871	0.845	0.871	1,487,219	0.8574	-0.97%
1997-03-26	0	2.575	2.550	2.575	2.575	2.600	444,000	1,147,800	2.5851	0.880	0.871	0.880	0.880	0.888	1,299,853	0.8830	-1.90%
1997-03-25	0	2.625	2.600	2.650	2.600	2.650	1,128,000	2,967,150	2.6305	0.897	0.888	0.905	0.888	0.905	3,302,329	0.8985	0.96%
1997-03-24	0	2.600	2.600	2.625	2.575	2.650	522,000	1,367,000	2.6188	0.888	0.888	0.897	0.880	0.905	1,528,206	0.8945	2.97%
1997-03-21	0	2.525	2.500	2.525	2.475	2.525	576,000	1,437,750	2.4961	0.862	0.854	0.862	0.845	0.862	1,686,296	0.8526	1.00%
1997-03-20	0	2.500	2.475	2.500	2.475	2.575	798,000	2,011,350	2.5205	0.854	0.845	0.854	0.845	0.880	2,336,222	0.8609	-2.91%
1997-03-19	0	2.575	2.525	2.575	2.575	2.600	1,208,000	3,130,500	2.5915	0.880	0.862	0.880	0.880	0.888	3,536,537	0.8852	-1.90%
1997-03-18	0	2.625	2.600	2.650	2.600	2.650	878,000	2,295,250	2.6142	0.897	0.888	0.905	0.888	0.905	2,570,430	0.8929	-0.94%
1997-03-17	0	2.650	2.650	2.675	2.575	2.700	768,000	2,009,600	2.6167	0.905	0.905	0.914	0.880	0.922	2,248,394	0.8938	4.95%
1997-03-14	0	2.525	2.500	2.525	2.400	2.525	1,432,000	3,538,000	2.4707	0.862	0.854	0.862	0.820	0.862	4,192,319	0.8439	0.00%
1997-03-13	0	2.525	2.525	2.550	2.500	2.650	2,628,000	6,756,850	2.5711	0.862	0.862	0.871	0.854	0.905	7,693,724	0.8782	-1.94%
1997-03-12	0	2.575	2.575	2.600	2.575	2.625	2,340,000	6,087,850	2.6016	0.880	0.880	0.888	0.880	0.897	6,850,576	0.8887	-2.83%
1997-03-11	0	2.650	2.625	2.650	2.625	2.700	2,762,000	7,376,750	2.6708	0.905	0.897	0.905	0.897	0.922	8,086,022	0.9123	0.00%
1997-03-10	0	2.650	2.650	2.675	2.625	2.775	2,442,000	6,553,450	2.6836	0.905	0.905	0.914	0.897	0.948	7,149,191	0.9167	-3.64%
1997-03-07	0	2.750	2.725	2.750	2.725	2.825	1,338,000	3,696,150	2.7624	0.939	0.931	0.939	0.931	0.965	3,917,124	0.9436	-2.65%
1997-03-06	0	2.825	2.800	2.825	2.825	2.875	1,028,000	2,921,900	2.8423	0.965	0.956	0.965	0.965	0.982	3,009,569	0.9709	0.00%
1997-03-05	0	2.825	2.800	2.825	2.800	2.850	1,868,000	5,278,200	2.8256	0.965	0.956	0.965	0.956	0.973	5,468,751	0.9652	-0.88%
1997-03-04	0	2.850	2.850	2.875	2.850	2.875	2,278,000	6,496,550	2.8519	0.973	0.973	0.982	0.973	0.982	6,669,065	0.9741	0.00%
1997-03-03	0	2.850	2.850	2.875	2.800	2.875	1,304,000	3,689,250	2.8292	0.973	0.973	0.982	0.956	0.982	3,817,586	0.9664	0.88%
1997-02-28	0	2.825	2.825	2.850	2.800	2.850	1,378,000	3,894,000	2.8258	0.965	0.965	0.973	0.956	0.973	4,034,228	0.9652	-2.59%
1997-02-27	0	2.900	2.875	2.900	2.850	2.925	740,000	2,128,900	2.8769	0.991	0.982	0.991	0.973	0.999	2,166,422	0.9827	-0.85%
1997-02-26	0	2.925	2.900	2.925	2.875	2.950	1,654,000	4,811,400	2.9089	0.999	0.991	0.999	0.982	1.008	4,842,245	0.9936	1.74%
1997-02-25	0	2.875	2.850	2.875	2.825	2.925	2,974,000	8,546,500	2.8737	0.982	0.973	0.982	0.965	0.999	8,706,673	0.9816	1.77%
1997-02-24	0	2.825	2.825	2.850	2.800	2.850	2,072,000	5,857,700	2.8271	0.965	0.965	0.973	0.956	0.973	6,065,981	0.9657	0.89%
1997-02-21	0	2.800	2.775	2.800	2.750	2.800	832,000	2,309,750	2.7761	0.956	0.948	0.956	0.939	0.956	2,435,761	0.9483	0.00%
1997-02-20	0	2.800	2.775	2.800	2.700	2.825	1,050,000	2,905,950	2.7676	0.956	0.948	0.956	0.922	0.965	3,073,977	0.9453	4.67%
1997-02-19	0	2.675	2.675	2.725	2.675	2.750	862,000	2,339,300	2.7138	0.914	0.914	0.931	0.914	0.939	2,523,588	0.9270	-0.93%
1997-02-18	0	2.700	2.675	2.700	2.650	2.775	544,000	1,484,150	2.7282	0.922	0.914	0.922	0.905	0.948	1,592,613	0.9319	-3.57%
1997-02-17	0	2.800	2.750	2.800	2.750	2.800	1,214,000	3,368,200	2.7745	0.956	0.939	0.956	0.939	0.956	3,554,102	0.9477	2.75%
1997-02-14	0	2.725	2.725	2.750	2.700	2.800	1,772,000	4,890,250	2.7597	0.931	0.931	0.939	0.922	0.956	5,187,701	0.9427	-1.80%
1997-02-13	0	2.775	2.750	2.775	2.775	2.875	1,788,000	5,074,100	2.8379	0.948	0.939	0.948	0.948	0.982	5,234,543	0.9693	-0.89%
1997-02-12	0	2.800	2.800	2.825	2.800	2.850	1,670,000	4,725,050	2.8294	0.956	0.956	0.965	0.956	0.973	4,889,087	0.9664	-1.75%
1997-02-11	0	2.850	2.825	2.850	2.825	2.900	648,000	1,854,050	2.8612	0.973	0.965	0.973	0.965	0.991	1,897,083	0.9773	-1.72%
1997-02-10	0	2.900	2.875	2.900	2.900	2.975	824,000	2,425,650	2.9438	0.991	0.982	0.991	0.991	1.016	2,412,340	1.0055	-0.85%
1997-02-05	0	2.925	2.925	2.950	2.900	2.975	842,000	2,482,800	2.9487	0.999	0.999	1.008	0.991	1.016	2,465,036	1.0072	0.86%
1997-02-04	0	2.900	2.875	2.925	2.775	2.900	934,000	2,650,500	2.8378	0.991	0.982	0.999	0.948	0.991	2,734,375	0.9693	4.50%
1997-02-03	0	2.775	2.775	2.800	2.775	2.850	980,000	2,770,250	2.8268	0.948	0.948	0.956	0.948	0.973	2,869,045	0.9656	-2.63%
1997-01-31	0	2.850	2.850	2.875	2.850	2.900	2,306,000	6,635,800	2.8776	0.973	0.973	0.982	0.973	0.991	6,751,038	0.9829	-0.87%
1997-01-30	0	2.875	2.850	2.875	2.850	2.900	684,800	1,960,700	2.8632	0.982	0.973	0.982	0.973	0.991	2,004,818	0.9780	0.00%
1997-01-29	0	2.875	2.875	2.900	2.875	2.925	1,636,000	4,715,100	2.8821	0.982	0.982	0.991	0.982	0.999	4,789,548	0.9845	-1.71%
1997-01-28	0	2.925	2.925	2.975	2.925	3.000	1,136,000	3,353,850	2.9523	0.999	0.999	1.016	0.999	1.025	3,325,750	1.0084	0.00%
1997-01-27	0	2.925	2.900	2.925	2.900	2.925	670,000	1,944,750	2.9026	0.999	0.991	0.999	0.991	0.999	1,961,490	0.9915	0.00%
1997-01-24	0	2.925	2.925	2.950	2.875	2.925	596,000	1,738,350	2.9167	0.999	0.999	1.008	0.982	0.999	1,744,848	0.9963	-0.85%
1997-01-23	0	2.950	2.925	2.950	2.900	2.950	614,000	1,801,750	2.9344	1.008	0.999	1.008	0.991	1.008	1,797,544	1.0023	1.72%
1997-01-22	0	2.900	2.900	2.925	2.900	3.050	1,654,000	4,885,300	2.9536	0.991	0.991	0.999	0.991	1.042	4,842,245	1.0089	-0.85%
1997-01-21	0	2.925	2.900	2.950	2.925	3.050	2,882,000	8,528,600	2.9593	0.999	0.991	1.008	0.999	1.042	8,437,334	1.0108	-4.10%
1997-01-20	0	3.050	3.050	3.075	3.050	3.200	1,640,000	5,034,050	3.0695	1.042	1.042	1.050	1.042	1.093	4,801,259	1.0485	-3.17%
1997-01-17	0	3.150	3.150	3.175	3.125	3.200	1,075,900	3,405,198	3.1650	1.076	1.076	1.085	1.067	1.093	3,149,801	1.0811	-0.79%
1997-01-16	0	3.175	3.150	3.175	3.150	3.300	1,972,000	6,248,200	3.1685	1.085	1.076	1.085	1.076	1.127	5,773,221	1.0823	-0.78%
1997-01-15	0	3.200	3.175	3.200	3.125	3.200	1,864,000	5,900,500	3.1655	1.093	1.085	1.093	1.067	1.093	5,457,040	1.0813	2.40%
1997-01-14	0	3.125	3.125	3.150	3.075	3.150	2,712,000	8,479,150	3.1265	1.067	1.067	1.076	1.050	1.076	7,939,642	1.0680	0.81%
1997-01-13	0	3.125	3.125	3.150	3.075	3.125	1,952,000	6,087,350	3.1185	1.059	1.059	1.067	1.042	1.059	5,760,755	1.0567	1.63%
1997-01-10	0	3.075	3.075	3.100	3.075	3.150	2,518,000	7,812,750	3.1028	1.042	1.042	1.050	1.042	1.067	7,431,138	1.0514	0.00%
1997-01-09	0	3.075	3.075	3.100	3.050	3.175	3,584,000	11,121,550	3.1031	1.042	1.042	1.050	1.033	1.076	10,577,124	1.0515	-3.91%
1997-01-08	0	3.200	3.200	3.225	3.125	3.250	3,360,000	10,677,100	3.1777	1.084	1.084	1.093	1.059	1.101	9,916,054	1.0767	0.00%
1997-01-07	0	3.200	3.200	3.225	3.175	3.350	3,808,000	12,431,800	3.2647	1.084	1.084	1.093	1.076	1.135	11,238,194	1.1062	-3.76%
1997-01-06	0	3.325	3.300	3.325	3.200	3.350	5,610,000	18,554,300	3.3074	1.127	1.118	1.127	1.084	1.135	16,556,268	1.1207	3.91%
1997-01-03	0	3.200	3.175	3.200	3.100	3.200	4,354,000	13,669,650	3.1396	1.084	1.076	1.084	1.050	1.084	12,849,553	1.0638	1.59%
1997-01-02	0	3.150	3.125	3.150	3.100	3.150	2,380,000	7,464,750	3.1364	1.067	1.059	1.067	1.050	1.067	7,023,871	1.0628	-0.79%
1996-12-31	0	3.175	3.150	3.175	3.100	3.175	2,354,000	7,384,900	3.1372	1.076	1.067	1.076	1.050	1.076	6,947,140	1.0630	0.79%
1996-12-30	0	3.150	3.125	3.150	3.075	3.150	3,970,000	12,356,200	3.1124	1.067	1.059	1.067	1.042	1.067	11,716,290	1.0546	2.44%
1996-12-27	0	3.075	3.075	3.100	3.000	3.100	2,576,000	7,877,050	3.0579	1.042	1.042	1.050	1.017	1.050	7,602,308	1.0361	2.50%
1996-12-24	0	3.000	3.000	3.025	3.000	3.075	1,660,000	5,036,250	3.0339	1.017	1.017	1.025	1.017	1.042	4,899,003	1.0280	-0.83%
1996-12-23	0	3.025	3.000	3.025	2.975	3.050	2,934,000	8,858,800	3.0194	1.025	1.017	1.025	1.008	1.033	8,658,840	1.0231	1.68%
1996-12-20	0	2.975	2.950	2.975	2.950	3.025	2,866,000	8,538,250	2.9792	1.008	1.000	1.008	1.000	1.025	8,458,158	1.0095	1.71%
1996-12-19	0	2.925	2.925	2.950	2.900	3.000	2,082,000	6,138,550	2.9484	0.991	0.991	1.000	0.983	1.017	6,144,412	0.9990	-0.85%
1996-12-18	0	2.950	2.950	2.975	2.925	3.025	2,185,000	6,487,050	2.9689	1.000	1.000	1.008	0.991	1.025	6,448,386	1.0060	1.72%
1996-12-17	0	2.900	2.900	2.925	2.900	2.975	2,366,000	6,931,850	2.9298	0.983	0.983	0.991	0.983	1.008	6,982,554	0.9927	-3.33%
1996-12-16	0	3.000	2.975	3.000	3.000	3.025	1,742,000	5,242,950	3.0097	1.017	1.008	1.017	1.017	1.025	5,141,002	1.0198	0.00%
1996-12-13	0	3.000	2.975	3.000	2.925	3.025	4,794,000	14,329,400	2.9890	1.017	1.008	1.017	0.991	1.025	14,148,084	1.0128	-0.83%
1996-12-12	0	3.025	3.000	3.025	2.800	3.025	4,828,000	14,344,900	2.9712	1.025	1.017	1.025	0.949	1.025	14,248,425	1.0068	0.83%
1996-12-11	0	3.000	3.000	3.025	2.900	3.100	9,938,000	30,250,850	3.0440	1.017	1.017	1.025	0.983	1.050	29,329,089	1.0314	0.84%
1996-12-10	0	2.975	2.950	2.975	2.900	3.025	6,660,000	19,810,500	2.9745	1.008	1.000	1.008	0.983	1.025	19,655,035	1.0079	4.39%
1996-12-09	0	2.850	2.850	2.875	2.700	2.875	4,697,600	13,198,120	2.8095	0.966	0.966	0.974	0.915	0.974	13,863,587	0.9520	0.00%
1996-12-06	0	2.850	2.825	2.850	2.625	2.975	9,841,600	27,699,070	2.8145	0.966	0.957	0.966	0.889	1.008	29,044,593	0.9537	-3.39%
1996-12-05	0	2.950	2.950	2.975	2.950	3.025	3,622,000	10,860,500	2.9985	1.000	1.000	1.008	1.000	1.025	10,689,270	1.0160	-0.84%
1996-12-04	0	2.975	2.975	3.000	2.950	3.075	5,652,000	17,097,550	3.0250	1.008	1.008	1.017	1.000	1.042	16,680,219	1.0250	-4.03%
1996-12-03	0	3.100	3.075	3.100	2.875	3.125	11,222,000	33,985,200	3.0284	1.050	1.042	1.050	0.974	1.059	33,118,439	1.0262	6.90%
1996-12-02	0	2.900	2.875	2.925	2.875	2.925	4,122,000	11,954,600	2.9002	0.983	0.974	0.991	0.974	0.991	12,164,873	0.9827	1.75%
1996-11-29	0	2.850	2.850	2.875	2.800	2.900	3,482,000	9,908,750	2.8457	0.966	0.966	0.974	0.949	0.983	10,276,101	0.9643	0.88%
1996-11-28	0	2.825	2.800	2.850	2.775	2.975	5,693,440	16,274,088	2.8584	0.957	0.949	0.966	0.940	1.008	16,802,517	0.9686	-4.24%
1996-11-27	0	2.950	2.925	2.950	2.825	2.950	12,694,000	36,682,550	2.8898	1.000	0.991	1.000	0.957	1.000	37,462,614	0.9792	3.51%
1996-11-26	0	2.850	2.850	2.875	2.700	2.850	25,390,000	71,487,300	2.8156	0.966	0.966	0.974	0.915	0.966	74,931,131	0.9540	8.57%
1996-11-25	0	2.625	2.625	2.650	2.525	2.650	8,562,560	22,280,650	2.6021	0.889	0.889	0.898	0.856	0.898	25,269,882	0.8817	5.00%
1996-11-22	0	2.500	2.500	2.525	2.450	2.500	4,156,000	10,338,950	2.4877	0.847	0.847	0.856	0.830	0.847	12,265,214	0.8429	1.01%
1996-11-21	0	2.475	2.450	2.475	2.450	2.500	3,136,000	7,805,950	2.4891	0.839	0.830	0.839	0.830	0.847	9,254,983	0.8434	-1.00%
1996-11-20	0	2.500	2.475	2.500	2.475	2.500	3,788,000	9,437,500	2.4914	0.847	0.839	0.847	0.839	0.847	11,179,170	0.8442	2.04%
1996-11-19	0	2.450	2.425	2.450	2.425	2.525	3,786,000	9,357,350	2.4716	0.830	0.822	0.830	0.822	0.856	11,173,268	0.8375	-2.00%
1996-11-18	0	2.500	2.475	2.500	2.375	2.550	4,866,000	12,184,700	2.5040	0.847	0.839	0.847	0.805	0.864	14,360,570	0.8485	5.26%
1996-11-15	0	2.375	2.350	2.400	2.350	2.450	3,286,000	7,904,350	2.4055	0.805	0.796	0.813	0.796	0.830	9,697,664	0.8151	-3.06%
1996-11-14	0	2.450	2.425	2.475	2.425	2.500	4,774,000	11,757,000	2.4627	0.830	0.822	0.839	0.822	0.847	14,089,059	0.8345	0.00%
1996-11-13	0	2.450	2.425	2.450	2.425	2.525	8,236,000	20,348,850	2.4707	0.830	0.822	0.830	0.822	0.856	24,306,136	0.8372	-2.97%
1996-11-12	0	2.525	2.500	2.525	2.450	2.550	10,144,000	25,407,950	2.5047	0.856	0.847	0.856	0.830	0.864	29,937,038	0.8487	1.00%
1996-11-11	0	2.500	2.500	2.525	2.350	2.525	18,676,000	45,674,750	2.4456	0.847	0.847	0.856	0.796	0.856	55,116,731	0.8287	6.38%
1996-11-08	0	2.350	2.350	2.375	2.300	2.375	9,992,000	23,387,750	2.3406	0.796	0.796	0.805	0.779	0.805	29,488,455	0.7931	2.17%
1996-11-07	0	2.300	2.300	2.325	2.275	2.325	9,736,000	22,470,050	2.3079	0.779	0.779	0.788	0.771	0.788	28,732,946	0.7820	2.22%
1996-11-06	0	2.250	2.250	2.275	2.225	2.275	4,210,000	9,438,950	2.2420	0.762	0.762	0.771	0.754	0.771	12,424,579	0.7597	1.12%
1996-11-05	0	2.225	2.225	2.250	2.225	2.275	2,772,000	6,239,450	2.2509	0.754	0.754	0.762	0.754	0.771	8,180,744	0.7627	-1.11%
1996-11-04	0	2.250	2.250	2.275	2.225	2.275	3,912,000	8,789,450	2.2468	0.762	0.762	0.771	0.754	0.771	11,545,120	0.7613	2.27%
1996-11-01	0	2.200	2.175	2.200	2.175	2.225	1,912,000	4,219,400	2.2068	0.745	0.737	0.745	0.737	0.754	5,642,707	0.7478	0.00%
1996-10-31	0	2.200	2.200	2.225	2.175	2.250	2,612,000	5,770,750	2.2093	0.745	0.745	0.754	0.737	0.762	7,708,551	0.7486	-1.12%
1996-10-30	0	2.225	2.200	2.225	2.225	2.275	2,516,000	5,642,100	2.2425	0.754	0.745	0.754	0.754	0.771	7,425,235	0.7599	1.14%
1996-10-29	0	2.200	2.200	2.225	2.175	2.225	2,376,000	5,256,550	2.2124	0.745	0.745	0.754	0.737	0.754	7,012,066	0.7496	-1.12%
1996-10-28	0	2.225	2.200	2.225	2.175	2.250	3,326,000	7,398,150	2.2243	0.754	0.745	0.754	0.737	0.762	9,815,713	0.7537	-1.11%
1996-10-25	0	2.250	2.225	2.250	2.225	2.275	3,190,000	7,129,050	2.2348	0.762	0.754	0.762	0.754	0.771	9,414,349	0.7573	-1.10%
1996-10-24	0	2.275	2.250	2.275	2.250	2.350	3,682,000	8,413,450	2.2850	0.771	0.762	0.771	0.762	0.796	10,866,342	0.7743	-2.15%
1996-10-23	0	2.325	2.300	2.325	2.250	2.325	4,660,000	10,699,750	2.2961	0.788	0.779	0.788	0.762	0.788	13,752,622	0.7780	1.09%
1996-10-22	0	2.300	2.300	2.325	2.300	2.400	8,100,000	18,848,100	2.3269	0.779	0.779	0.788	0.779	0.813	23,904,772	0.7885	-2.13%
1996-10-18	0	2.350	2.325	2.350	2.250	2.375	20,476,000	47,561,100	2.3228	0.796	0.788	0.796	0.762	0.805	60,428,903	0.7871	5.62%
1996-10-17	0	2.225	2.225	2.250	2.200	2.250	5,804,000	12,926,500	2.2272	0.754	0.754	0.762	0.745	0.762	17,128,802	0.7547	0.00%
1996-10-16	0	2.225	2.200	2.225	2.175	2.300	21,234,000	47,628,150	2.2430	0.754	0.745	0.754	0.737	0.779	62,665,917	0.7600	2.30%
1996-10-15	0	2.175	2.150	2.175	2.150	2.225	10,702,000	23,430,950	2.1894	0.737	0.729	0.737	0.729	0.754	31,583,811	0.7419	-1.14%
1996-10-14	0	2.200	2.175	2.200	2.125	2.225	15,326,000	33,493,500	2.1854	0.745	0.737	0.745	0.720	0.754	45,230,190	0.7405	8.64%
1996-10-11	0	2.025	2.000	2.025	1.950	2.050	8,296,000	16,679,420	2.0105	0.686	0.678	0.686	0.661	0.695	24,483,209	0.6813	3.85%
1996-10-10	0	1.950	1.940	1.950	1.940	1.970	6,544,000	12,794,040	1.9551	0.661	0.657	0.661	0.657	0.668	19,312,695	0.6625	0.52%
1996-10-09	0	1.940	1.930	1.940	1.930	1.990	2,706,000	5,276,360	1.9499	0.657	0.654	0.657	0.654	0.674	7,985,965	0.6607	-0.51%
1996-10-08	0	1.950	1.940	1.950	1.940	1.970	2,246,000	4,382,540	1.9513	0.661	0.657	0.661	0.657	0.668	6,628,410	0.6612	0.00%
1996-10-07	0	1.950	1.940	1.960	1.940	1.970	3,518,000	6,867,460	1.9521	0.661	0.657	0.664	0.657	0.668	10,382,344	0.6615	1.04%
1996-10-04	0	1.930	1.930	1.950	1.930	1.950	1,682,000	3,265,500	1.9414	0.654	0.654	0.661	0.654	0.661	4,963,929	0.6578	-1.53%
1996-10-03	0	1.960	1.950	1.960	1.950	1.970	1,676,000	3,288,700	1.9622	0.664	0.661	0.664	0.661	0.668	4,946,222	0.6649	-0.51%
1996-10-02	0	1.970	1.970	1.980	1.960	2.000	1,940,000	3,828,840	1.9736	0.668	0.668	0.671	0.664	0.678	5,725,340	0.6688	-1.01%
1996-10-01	0	1.990	1.980	1.990	1.980	2.000	3,754,000	7,495,980	1.9968	0.674	0.671	0.674	0.671	0.678	11,078,829	0.6766	0.00%
1996-09-30	0	1.990	1.980	1.990	1.990	2.025	5,372,000	10,727,790	1.9970	0.674	0.671	0.674	0.674	0.686	15,853,881	0.6767	0.51%
1996-09-27	0	1.980	1.980	1.990	1.980	2.000	6,796,000	13,559,280	1.9952	0.671	0.671	0.674	0.671	0.678	20,056,399	0.6761	0.00%
1996-09-26	0	1.980	1.970	1.990	1.970	2.050	2,694,000	5,374,850	1.9951	0.671	0.668	0.674	0.668	0.695	7,950,550	0.6760	-2.22%
1996-09-25	0	2.025	2.000	2.025	1.960	2.025	14,256,000	28,238,100	1.9808	0.686	0.678	0.686	0.664	0.686	42,072,399	0.6712	3.32%
1996-09-24	0	1.960	1.950	1.970	1.960	2.025	3,906,000	7,785,200	1.9931	0.664	0.661	0.668	0.664	0.686	11,527,412	0.6754	-2.00%
1996-09-23	0	2.000	1.990	2.000	1.980	2.075	7,934,000	16,070,500	2.0255	0.678	0.674	0.678	0.671	0.703	23,414,872	0.6863	2.04%
1996-09-20	0	1.960	1.960	1.970	1.950	2.000	4,928,000	9,694,160	1.9672	0.664	0.664	0.668	0.661	0.678	14,543,545	0.6666	-1.51%
1996-09-19	0	1.990	1.990	2.000	1.990	2.050	9,474,000	19,022,100	2.0078	0.674	0.674	0.678	0.674	0.695	27,959,730	0.6803	-2.69%
1996-09-18	0	2.075	2.050	2.075	1.980	2.100	18,036,000	37,154,690	2.0600	0.693	0.685	0.693	0.661	0.701	54,008,809	0.6879	5.87%
1996-09-17	0	1.960	1.960	1.970	1.860	1.960	8,984,000	17,358,200	1.9321	0.655	0.655	0.658	0.621	0.655	26,902,592	0.6452	7.10%
1996-09-16	0	1.830	1.820	1.830	1.800	1.840	1,570,000	2,862,600	1.8233	0.611	0.608	0.611	0.601	0.614	4,701,366	0.6089	2.81%
1996-09-13	0	1.780	1.780	1.790	1.770	1.780	1,994,000	3,541,320	1.7760	0.594	0.594	0.598	0.591	0.594	5,971,034	0.5931	0.56%
1996-09-12	0	1.770	1.770	1.780	1.760	1.770	428,000	754,300	1.7624	0.591	0.591	0.594	0.588	0.591	1,281,646	0.5885	1.72%
1996-09-11	0	1.740	1.740	1.750	1.740	1.750	140,000	243,800	1.7414	0.581	0.581	0.584	0.581	0.584	419,230	0.5815	0.00%
1996-09-10	0	1.740	1.740	1.750	1.730	1.750	1,600,000	2,774,000	1.7338	0.581	0.581	0.584	0.578	0.584	4,791,201	0.5790	0.58%
1996-09-09	0	1.730	1.690	1.730	1.720	1.730	80,000	137,840	1.7230	0.578	0.564	0.578	0.574	0.578	239,560	0.5754	1.17%
1996-09-06	0	1.710	1.710	1.730	1.710	1.710	70,000	119,700	1.7100	0.571	0.571	0.578	0.571	0.571	209,615	0.5710	-1.16%
1996-09-05	0	1.730	1.720	1.730	1.710	1.730	220,000	377,100	1.7141	0.578	0.574	0.578	0.571	0.578	658,790	0.5724	-0.57%
1996-09-04	0	1.740	1.720	1.740	1.730	1.750	28,000	48,520	1.7329	0.581	0.574	0.581	0.578	0.584	83,846	0.5787	2.35%
1996-09-03	0	1.700	1.700	1.720	1.700	1.730	180,000	309,800	1.7211	0.568	0.568	0.574	0.568	0.578	539,010	0.5748	-2.86%
1996-09-02	0	1.750	1.730	1.750	-	-	100,000	174,000	1.7400	0.584	0.578	0.584	-	-	299,450	0.5811	-1.13%
1996-08-30	0	1.770	1.730	1.770	1.750	1.770	180,000	315,800	1.7544	0.591	0.578	0.591	0.584	0.591	539,010	0.5859	0.00%
1996-08-29	0	1.770	1.750	1.770	1.770	1.790	630,000	1,120,760	1.7790	0.591	0.584	0.591	0.591	0.598	1,886,535	0.5941	-1.12%
1996-08-28	0	1.790	1.770	1.790	1.780	1.790	604,000	1,075,240	1.7802	0.598	0.591	0.598	0.594	0.598	1,808,678	0.5945	1.70%
1996-08-27	0	1.760	1.750	1.760	1.760	1.790	592,000	1,046,960	1.7685	0.588	0.584	0.588	0.588	0.598	1,772,744	0.5906	1.15%
1996-08-23	0	1.740	1.730	1.750	1.710	1.800	724,000	1,253,260	1.7310	0.581	0.578	0.584	0.571	0.601	2,168,018	0.5781	1.75%
1996-08-22	0	1.710	1.690	1.710	1.700	1.710	210,000	358,600	1.7076	0.571	0.564	0.571	0.568	0.571	628,845	0.5703	0.00%
1996-08-21	0	1.710	1.710	1.720	1.700	1.710	418,000	711,600	1.7024	0.571	0.571	0.574	0.568	0.571	1,251,701	0.5685	1.79%
1996-08-20	0	1.680	1.680	1.700	1.660	1.690	404,000	681,520	1.6869	0.561	0.561	0.568	0.554	0.564	1,209,778	0.5633	1.20%
1996-08-19	0	1.660	1.650	1.660	1.660	1.680	510,000	851,320	1.6693	0.554	0.551	0.554	0.554	0.561	1,527,195	0.5574	1.84%
1996-08-16	0	1.630	1.600	1.630	1.620	1.660	480,000	786,500	1.6385	0.544	0.534	0.544	0.541	0.554	1,437,360	0.5472	-2.40%
1996-08-15	0	1.670	1.670	1.680	1.670	1.690	102,000	170,740	1.6739	0.558	0.558	0.561	0.558	0.564	305,439	0.5590	0.00%
1996-08-14	0	1.670	1.650	1.680	1.670	1.690	174,000	293,420	1.6863	0.558	0.551	0.561	0.558	0.564	521,043	0.5631	-1.18%
1996-08-13	0	1.690	1.670	1.690	1.670	1.700	460,000	776,800	1.6887	0.564	0.558	0.564	0.558	0.568	1,377,470	0.5639	0.00%
1996-08-12	0	1.690	1.690	1.710	1.690	1.700	120,000	203,780	1.6982	0.564	0.564	0.571	0.564	0.568	359,340	0.5671	-0.59%
1996-08-09	0	1.700	1.690	1.700	1.700	1.700	120,000	204,100	1.7008	0.568	0.564	0.568	0.568	0.568	359,340	0.5680	0.00%
1996-08-08	0	1.700	1.690	1.700	1.700	1.710	170,000	289,200	1.7012	0.568	0.564	0.568	0.568	0.571	509,065	0.5681	1.80%
1996-08-07	0	1.670	1.670	1.700	1.670	1.670	116,000	193,720	1.6700	0.558	0.558	0.568	0.558	0.558	347,362	0.5577	0.00%
1996-08-06	0	1.670	1.670	-	1.670	1.690	200,000	336,800	1.6840	0.558	0.558	-	0.558	0.564	598,900	0.5624	-1.18%
1996-08-05	0	1.690	1.690	1.730	1.690	1.690	90,000	152,100	1.6900	0.564	0.564	0.578	0.564	0.564	269,505	0.5644	-0.59%
1996-08-02	0	1.700	1.700	1.720	1.690	1.710	226,000	384,000	1.6991	0.568	0.568	0.574	0.564	0.571	676,757	0.5674	1.80%
1996-08-01	0	1.670	1.670	1.690	1.660	1.670	308,000	512,730	1.6647	0.558	0.558	0.564	0.554	0.558	922,306	0.5559	0.60%
1996-07-31	0	1.660	1.660	1.700	1.650	1.680	642,000	1,066,800	1.6617	0.554	0.554	0.568	0.551	0.561	1,922,469	0.5549	-1.78%
1996-07-30	0	1.690	1.650	1.690	-	-	0	0	-	0.564	0.551	0.564	-	-	0	-	-0.59%
1996-07-29	0	1.700	1.680	1.700	1.690	1.720	372,000	633,000	1.7016	0.568	0.561	0.568	0.564	0.574	1,113,954	0.5682	-0.58%
1996-07-26	0	1.710	1.700	1.720	1.700	1.710	908,000	1,552,180	1.7094	0.571	0.568	0.574	0.568	0.571	2,719,006	0.5709	-0.58%
1996-07-25	0	1.720	1.720	1.750	1.720	1.730	114,000	196,180	1.7209	0.574	0.574	0.584	0.574	0.578	341,373	0.5747	0.00%
1996-07-24	0	1.720	1.710	1.720	1.710	1.740	216,000	374,120	1.7320	0.574	0.571	0.574	0.571	0.581	646,812	0.5784	-1.15%
1996-07-23	0	1.740	1.740	1.750	1.740	1.740	78,000	135,720	1.7400	0.581	0.581	0.584	0.581	0.581	233,571	0.5811	0.00%
1996-07-22	0	1.740	1.730	1.750	1.740	1.750	170,000	297,100	1.7476	0.581	0.578	0.584	0.581	0.584	509,065	0.5836	0.00%
1996-07-19	0	1.740	1.720	1.760	1.740	1.800	1,628,000	2,892,080	1.7765	0.581	0.574	0.588	0.581	0.601	4,875,047	0.5932	-1.69%
1996-07-18	0	1.770	1.750	1.780	1.760	1.770	180,000	318,380	1.7688	0.591	0.584	0.594	0.588	0.591	539,010	0.5907	1.14%
1996-07-17	0	1.750	1.750	1.770	1.750	1.770	120,000	211,200	1.7600	0.584	0.584	0.591	0.584	0.591	359,340	0.5877	-0.57%
1996-07-16	0	1.760	1.750	1.770	1.750	1.770	116,000	204,060	1.7591	0.588	0.584	0.591	0.584	0.591	347,362	0.5875	-0.56%
1996-07-15	0	1.770	1.770	1.780	1.750	1.770	390,000	688,300	1.7649	0.591	0.591	0.594	0.584	0.591	1,167,855	0.5894	1.14%
1996-07-12	0	1.750	1.750	1.780	-	-	1,000	1,690	1.6900	0.584	0.584	0.594	-	-	2,995	0.5644	0.00%
1996-07-11	0	1.750	1.750	1.780	1.750	1.780	590,000	1,043,100	1.7680	0.584	0.584	0.594	0.584	0.594	1,766,755	0.5904	-1.13%
1996-07-10	0	1.770	1.760	1.780	1.770	1.790	948,000	1,686,940	1.7795	0.591	0.588	0.594	0.591	0.598	2,838,786	0.5942	-0.56%
1996-07-09	0	1.780	1.770	1.780	1.770	1.780	902,000	1,601,460	1.7755	0.594	0.591	0.594	0.591	0.594	2,701,039	0.5929	0.56%
1996-07-08	0	1.770	1.770	1.780	1.760	1.770	796,000	1,405,020	1.7651	0.591	0.591	0.594	0.588	0.591	2,383,622	0.5894	0.00%
1996-07-05	0	1.770	1.760	1.790	1.750	1.770	790,000	1,392,300	1.7624	0.591	0.588	0.598	0.584	0.591	2,365,655	0.5885	2.31%
1996-07-04	0	1.730	1.730	1.760	1.730	1.760	476,000	832,680	1.7493	0.578	0.578	0.588	0.578	0.588	1,425,382	0.5842	-1.14%
1996-07-03	0	1.750	1.740	1.750	1.750	1.750	110,000	192,300	1.7482	0.584	0.581	0.584	0.584	0.584	329,395	0.5838	0.57%
1996-07-02	0	1.740	1.730	1.750	1.740	1.740	20,000	34,800	1.7400	0.581	0.578	0.584	0.581	0.581	59,890	0.5811	0.00%
1996-07-01	0	1.740	1.740	1.750	1.720	1.740	122,000	211,820	1.7362	0.581	0.581	0.584	0.574	0.581	365,329	0.5798	-0.57%
1996-06-28	0	1.750	1.750	1.760	1.750	1.750	20,000	35,000	1.7500	0.584	0.584	0.588	0.584	0.584	59,890	0.5844	0.57%
1996-06-27	0	1.740	1.740	1.750	1.740	1.750	80,000	139,700	1.7463	0.581	0.581	0.584	0.581	0.584	239,560	0.5832	-0.57%
1996-06-26	0	1.750	1.750	1.770	1.750	1.760	98,000	172,300	1.7582	0.584	0.584	0.591	0.584	0.588	293,461	0.5871	0.00%
1996-06-25	0	1.750	1.740	1.760	1.750	1.760	40,000	70,100	1.7525	0.584	0.581	0.588	0.584	0.588	119,780	0.5852	0.00%
1996-06-24	0	1.750	1.750	1.760	1.740	1.750	140,000	244,100	1.7436	0.584	0.584	0.588	0.581	0.584	419,230	0.5823	0.57%
1996-06-21	0	1.740	1.740	1.760	1.730	1.750	300,000	522,180	1.7406	0.581	0.581	0.588	0.578	0.584	898,350	0.5813	0.00%
1996-06-19	0	1.740	1.740	1.750	1.740	1.760	104,000	181,960	1.7496	0.581	0.581	0.584	0.581	0.588	311,428	0.5843	0.00%
1996-06-18	0	1.740	1.740	1.760	1.740	1.750	66,000	115,440	1.7491	0.581	0.581	0.588	0.581	0.584	197,637	0.5841	-0.57%
1996-06-14	0	1.750	1.750	1.760	1.740	1.780	366,000	643,140	1.7572	0.584	0.584	0.588	0.581	0.594	1,095,987	0.5868	0.57%
1996-06-13	0	1.740	1.730	1.750	1.730	1.740	380,000	661,100	1.7397	0.581	0.578	0.584	0.578	0.581	1,137,910	0.5810	0.58%
1996-06-12	0	1.730	1.730	1.740	1.730	1.750	570,000	993,700	1.7433	0.578	0.578	0.581	0.578	0.584	1,706,865	0.5822	0.00%
1996-06-11	0	1.730	1.730	1.740	1.730	1.740	230,000	399,200	1.7357	0.578	0.578	0.581	0.578	0.581	688,735	0.5796	-1.14%
1996-06-10	0	1.750	1.740	1.760	1.750	1.790	590,000	1,042,500	1.7669	0.584	0.581	0.588	0.584	0.598	1,766,755	0.5901	0.57%
1996-06-07	0	1.740	1.730	1.740	1.730	1.750	980,000	1,706,000	1.7408	0.581	0.578	0.581	0.578	0.584	2,934,610	0.5813	0.00%
1996-06-06	0	1.740	1.700	1.750	1.740	1.760	480,000	838,300	1.7465	0.581	0.568	0.584	0.581	0.588	1,437,360	0.5832	-0.57%
1996-06-05	0	1.750	1.750	1.770	1.740	1.750	394,000	687,580	1.7451	0.584	0.584	0.591	0.581	0.584	1,179,833	0.5828	0.57%
1996-06-04	0	1.740	1.730	1.740	1.740	1.740	270,000	469,800	1.7400	0.581	0.578	0.581	0.581	0.581	808,515	0.5811	-0.57%
1996-06-03	0	1.750	1.740	1.750	1.750	1.760	100,000	175,500	1.7550	0.584	0.581	0.584	0.584	0.588	299,450	0.5861	-1.13%
1996-05-31	0	1.770	1.770	1.780	1.760	1.760	100,000	176,000	1.7600	0.591	0.591	0.594	0.588	0.588	299,450	0.5877	1.14%
1996-05-30	0	1.750	1.750	-	1.750	1.750	638,000	1,116,500	1.7500	0.584	0.584	-	0.584	0.584	1,910,491	0.5844	-1.13%
1996-05-29	0	1.770	1.760	1.780	1.760	1.770	584,000	1,029,840	1.7634	0.591	0.588	0.594	0.588	0.591	1,748,788	0.5889	-0.56%
1996-05-28	0	1.780	1.770	1.780	1.780	1.780	70,000	124,600	1.7800	0.594	0.591	0.594	0.594	0.594	209,615	0.5944	-0.56%
1996-05-27	0	1.790	1.760	1.790	1.780	1.790	80,000	142,800	1.7850	0.598	0.588	0.598	0.594	0.598	239,560	0.5961	0.00%
1996-05-24	0	1.790	1.780	1.800	1.790	1.790	430,000	769,700	1.7900	0.598	0.594	0.601	0.598	0.598	1,287,635	0.5978	0.00%
1996-05-23	0	1.790	1.780	1.800	1.790	1.790	134,000	239,860	1.7900	0.598	0.594	0.601	0.598	0.598	401,263	0.5978	0.00%
1996-05-22	0	1.790	1.780	1.790	1.790	1.800	400,000	716,200	1.7905	0.598	0.594	0.598	0.598	0.601	1,197,800	0.5979	0.00%
1996-05-21	0	1.790	1.770	1.800	1.780	1.800	480,000	859,980	1.7916	0.598	0.591	0.601	0.594	0.601	1,437,360	0.5983	1.70%
1996-05-20	0	1.760	1.750	1.760	1.750	1.760	300,000	525,100	1.7503	0.588	0.584	0.588	0.584	0.588	898,350	0.5845	1.15%
1996-05-17	0	1.740	1.730	1.750	1.730	1.740	46,000	79,980	1.7387	0.581	0.578	0.584	0.578	0.581	137,747	0.5806	0.58%
1996-05-16	0	1.730	1.730	1.750	1.720	1.730	160,000	276,700	1.7294	0.578	0.578	0.584	0.574	0.578	479,120	0.5775	0.00%
1996-05-15	0	1.730	1.720	1.750	1.730	1.740	426,000	738,480	1.7335	0.578	0.574	0.584	0.578	0.581	1,275,657	0.5789	0.00%
1996-05-14	0	1.730	1.730	1.740	1.730	1.740	240,000	417,200	1.7383	0.578	0.578	0.581	0.578	0.581	718,680	0.5805	0.00%
1996-05-13	0	1.730	1.730	1.750	1.730	1.730	8,000	13,840	1.7300	0.578	0.578	0.584	0.578	0.578	23,956	0.5777	-0.57%
1996-05-10	0	1.740	1.740	1.770	1.720	1.740	270,000	468,200	1.7341	0.581	0.581	0.591	0.574	0.581	808,515	0.5791	0.58%
1996-05-09	0	1.730	1.710	1.730	1.730	1.750	90,000	156,800	1.7422	0.578	0.571	0.578	0.578	0.584	269,505	0.5818	-1.70%
1996-05-08	0	1.760	1.760	1.780	1.750	1.760	520,000	913,000	1.7558	0.588	0.588	0.594	0.584	0.588	1,557,140	0.5863	0.57%
1996-05-07	0	1.750	1.730	1.750	1.750	1.750	110,000	192,500	1.7500	0.584	0.578	0.584	0.584	0.584	329,395	0.5844	0.00%
1996-05-06	0	1.750	1.750	1.770	1.740	1.750	94,000	164,400	1.7489	0.584	0.584	0.591	0.581	0.584	281,483	0.5840	0.00%
1996-05-03	0	1.750	1.750	-	1.750	1.770	320,000	561,700	1.7553	0.584	0.584	-	0.584	0.591	958,240	0.5862	-1.13%
1996-05-02	0	1.770	1.760	1.770	1.770	1.780	420,000	744,840	1.7734	0.591	0.588	0.591	0.591	0.594	1,257,690	0.5922	-1.12%
1996-05-01	0	1.790	1.790	1.800	1.790	1.800	636,000	1,139,640	1.7919	0.598	0.598	0.601	0.598	0.601	1,904,502	0.5984	0.00%
1996-04-30	0	1.790	1.780	1.800	1.770	1.790	100,000	177,400	1.7740	0.598	0.594	0.601	0.591	0.598	299,450	0.5924	0.56%
1996-04-29	0	1.780	1.770	1.780	1.780	1.780	150,000	267,000	1.7800	0.594	0.591	0.594	0.594	0.594	449,175	0.5944	1.71%
1996-04-26	0	1.750	1.750	1.760	1.750	1.750	60,000	105,000	1.7500	0.584	0.584	0.588	0.584	0.584	179,670	0.5844	0.00%
1996-04-25	0	1.750	1.720	1.760	1.750	1.760	200,000	351,000	1.7550	0.584	0.574	0.588	0.584	0.588	598,900	0.5861	-1.13%
1996-04-24	0	1.770	1.770	1.780	1.760	1.770	68,000	119,880	1.7629	0.591	0.591	0.594	0.588	0.591	203,626	0.5887	0.57%
1996-04-23	0	1.760	1.760	1.770	1.740	1.770	198,000	348,820	1.7617	0.588	0.588	0.591	0.581	0.591	592,911	0.5883	0.00%
1996-04-22	0	1.760	1.760	1.770	1.760	1.770	130,000	230,060	1.7697	0.588	0.588	0.591	0.588	0.591	389,285	0.5910	-0.56%
1996-04-19	0	1.770	1.770	1.780	1.770	1.770	238,000	421,260	1.7700	0.591	0.591	0.594	0.591	0.591	712,691	0.5911	0.00%
1996-04-18	0	1.770	1.760	1.780	1.760	1.770	218,000	384,640	1.7644	0.591	0.588	0.594	0.588	0.591	652,801	0.5892	0.57%
1996-04-17	0	1.760	1.760	1.780	1.760	1.770	554,000	978,780	1.7668	0.588	0.588	0.594	0.588	0.591	1,658,953	0.5900	1.15%
1996-04-16	0	1.740	1.730	1.750	1.730	1.740	240,000	417,400	1.7392	0.581	0.578	0.584	0.578	0.581	718,680	0.5808	1.16%
1996-04-15	0	1.720	1.720	1.730	1.710	1.720	294,000	504,480	1.7159	0.574	0.574	0.578	0.571	0.574	880,383	0.5730	1.18%
1996-04-12	0	1.700	1.700	1.710	1.700	1.700	140,000	238,000	1.7000	0.568	0.568	0.571	0.568	0.568	419,230	0.5677	0.00%
1996-04-11	0	1.700	1.690	1.700	1.700	1.710	330,000	564,000	1.7091	0.568	0.564	0.568	0.568	0.571	988,185	0.5707	-1.16%
1996-04-10	0	1.720	1.720	1.730	1.720	1.720	158,000	271,760	1.7200	0.574	0.574	0.578	0.574	0.574	473,131	0.5744	0.58%
1996-04-09	0	1.710	1.700	1.720	1.710	1.710	100,000	171,000	1.7100	0.571	0.568	0.574	0.571	0.571	299,450	0.5710	-0.58%
1996-04-03	0	1.720	1.710	1.730	1.720	1.730	240,000	413,800	1.7242	0.574	0.571	0.578	0.574	0.578	718,680	0.5758	0.00%
1996-04-02	0	1.720	1.710	1.720	1.720	1.740	570,000	984,400	1.7270	0.574	0.571	0.574	0.574	0.581	1,706,865	0.5767	-0.58%
1996-04-01	0	1.730	1.730	1.740	1.720	1.730	58,000	100,140	1.7266	0.578	0.578	0.581	0.574	0.578	173,681	0.5766	1.76%
1996-03-29	0	1.700	1.690	1.730	1.700	1.740	390,000	671,000	1.7205	0.568	0.564	0.578	0.568	0.581	1,167,855	0.5746	-2.30%
1996-03-28	0	1.740	1.700	1.740	1.740	1.740	20,000	34,800	1.7400	0.581	0.568	0.581	0.581	0.581	59,890	0.5811	0.00%
1996-03-27	0	1.740	1.730	1.750	1.730	1.740	210,000	364,000	1.7333	0.581	0.578	0.584	0.578	0.581	628,845	0.5788	0.58%
1996-03-26	0	1.730	1.710	1.730	1.730	1.760	410,000	715,200	1.7444	0.578	0.571	0.578	0.578	0.588	1,227,745	0.5825	-1.70%
1996-03-25	0	1.760	1.740	1.760	1.730	1.760	330,000	580,200	1.7582	0.588	0.581	0.588	0.578	0.588	988,185	0.5871	1.73%
1996-03-22	0	1.730	1.720	1.750	1.730	1.760	360,000	625,800	1.7383	0.578	0.574	0.584	0.578	0.588	1,078,020	0.5805	0.00%
1996-03-21	0	1.730	1.720	-	1.720	1.730	516,000	889,020	1.7229	0.578	0.574	-	0.574	0.578	1,545,162	0.5754	1.76%
1996-03-20	0	1.700	1.690	1.710	1.700	1.710	92,000	156,820	1.7046	0.568	0.564	0.571	0.568	0.571	275,494	0.5692	-1.16%
1996-03-19	0	1.720	1.710	1.720	1.700	1.720	320,000	547,560	1.7111	0.574	0.571	0.574	0.568	0.574	958,240	0.5714	2.99%
1996-03-18	0	1.670	1.660	1.680	1.660	1.680	274,000	453,520	1.6552	0.558	0.554	0.561	0.554	0.561	820,493	0.5527	3.09%
1996-03-15	0	1.620	1.620	1.660	1.620	1.650	706,000	1,151,880	1.6316	0.541	0.541	0.554	0.541	0.551	2,114,117	0.5449	0.62%
1996-03-14	0	1.610	1.610	1.620	1.600	1.630	1,610,000	2,595,240	1.6120	0.538	0.538	0.541	0.534	0.544	4,821,146	0.5383	-0.62%
1996-03-13	0	1.620	1.620	1.690	1.620	1.620	148,000	239,760	1.6200	0.541	0.541	0.564	0.541	0.541	443,186	0.5410	-2.41%
1996-03-12	0	1.660	1.650	1.680	1.650	1.690	666,000	1,114,300	1.6731	0.554	0.551	0.561	0.551	0.564	1,994,337	0.5587	0.61%
1996-03-11	0	1.650	1.650	1.670	1.630	1.730	1,236,000	2,042,780	1.6527	0.551	0.551	0.558	0.544	0.578	3,701,203	0.5519	-8.33%
1996-03-08	0	1.800	1.780	1.800	1.800	1.820	436,000	787,620	1.8065	0.601	0.594	0.601	0.601	0.608	1,305,602	0.6033	0.00%
1996-03-07	0	1.800	1.800	1.820	1.800	1.830	328,000	593,800	1.8104	0.601	0.601	0.608	0.601	0.611	982,196	0.6046	-2.70%
1996-03-06	0	1.850	1.830	1.850	1.830	1.850	400,000	734,180	1.8355	0.618	0.611	0.618	0.611	0.618	1,197,800	0.6129	0.54%
1996-03-05	0	1.840	1.830	1.840	1.820	1.850	312,000	573,560	1.8383	0.614	0.611	0.614	0.608	0.618	934,284	0.6139	2.22%
1996-03-04	0	1.800	1.800	1.820	1.800	1.820	300,000	541,700	1.8057	0.601	0.601	0.608	0.601	0.608	898,350	0.6030	0.00%
1996-03-01	0	1.800	1.790	1.800	1.790	1.800	288,000	518,380	1.7999	0.601	0.598	0.601	0.598	0.601	862,416	0.6011	1.12%
1996-02-29	0	1.780	1.770	1.780	1.770	1.810	810,000	1,445,500	1.7846	0.594	0.591	0.594	0.591	0.604	2,425,545	0.5959	-2.20%
1996-02-28	0	1.820	1.820	1.850	-	-	0	0	-	0.608	0.608	0.618	-	-	0	-	0.00%
1996-02-27	0	1.820	1.820	1.840	1.800	1.820	16,000	29,040	1.8150	0.608	0.608	0.614	0.601	0.608	47,912	0.6061	1.11%
1996-02-26	0	1.800	1.800	1.810	1.800	1.810	176,000	318,300	1.8085	0.601	0.601	0.604	0.601	0.604	527,032	0.6039	-1.10%
1996-02-23	0	1.820	1.810	1.830	1.820	1.840	288,000	524,760	1.8221	0.608	0.604	0.611	0.608	0.614	862,416	0.6085	-1.09%
1996-02-22	0	1.840	1.840	1.850	1.840	1.870	406,000	751,660	1.8514	0.614	0.614	0.618	0.614	0.624	1,215,767	0.6183	-2.13%
1996-02-16	0	1.880	1.880	1.890	1.850	1.880	396,000	741,360	1.8721	0.628	0.628	0.631	0.618	0.628	1,185,822	0.6252	0.00%
1996-02-15	0	1.880	1.860	1.880	1.840	1.880	568,000	1,059,620	1.8655	0.628	0.621	0.628	0.614	0.628	1,700,876	0.6230	2.17%
1996-02-14	0	1.840	1.840	1.850	1.820	1.840	434,000	796,860	1.8361	0.614	0.614	0.618	0.608	0.614	1,299,613	0.6132	1.10%
1996-02-13	0	1.820	1.800	1.820	1.810	1.820	532,000	967,900	1.8194	0.608	0.601	0.608	0.604	0.608	1,593,074	0.6076	1.11%
1996-02-12	0	1.800	1.800	1.810	1.800	1.810	130,000	234,740	1.8057	0.601	0.601	0.604	0.601	0.604	389,285	0.6030	-0.55%
1996-02-09	0	1.810	1.800	1.840	1.810	1.840	354,000	644,940	1.8219	0.604	0.601	0.614	0.604	0.614	1,060,053	0.6084	-1.63%
1996-02-08	0	1.840	1.820	1.840	1.820	1.860	386,000	708,440	1.8353	0.614	0.608	0.614	0.608	0.621	1,155,877	0.6129	-1.08%
1996-02-07	0	1.860	1.850	1.880	1.850	1.890	350,000	650,000	1.8571	0.621	0.618	0.628	0.618	0.631	1,048,075	0.6202	-1.59%
1996-02-06	0	1.890	1.870	1.890	1.860	1.890	2,154,000	4,050,260	1.8803	0.631	0.624	0.631	0.621	0.631	6,450,154	0.6279	0.53%
1996-02-05	0	1.880	1.880	1.890	1.850	1.890	3,936,000	7,381,580	1.8754	0.628	0.628	0.631	0.618	0.631	11,786,354	0.6263	2.17%
1996-02-02	0	1.840	1.830	1.840	1.800	1.860	594,000	1,089,020	1.8334	0.614	0.611	0.614	0.601	0.621	1,778,733	0.6122	2.22%
1996-02-01	0	1.800	1.780	1.820	1.800	1.820	350,000	630,800	1.8023	0.601	0.594	0.608	0.601	0.608	1,048,075	0.6019	-1.10%
1996-01-31	0	1.820	1.810	1.830	1.810	1.860	1,930,000	3,545,300	1.8369	0.608	0.604	0.611	0.604	0.621	5,779,386	0.6134	0.55%
1996-01-30	0	1.810	1.810	1.820	1.810	1.830	480,000	874,200	1.8213	0.604	0.604	0.608	0.604	0.611	1,437,360	0.6082	0.56%
1996-01-29	0	1.800	1.800	1.810	1.800	1.840	290,000	528,600	1.8228	0.601	0.601	0.604	0.601	0.614	868,405	0.6087	-1.64%
1996-01-26	0	1.830	1.820	1.840	1.820	1.880	825,000	1,520,140	1.8426	0.611	0.608	0.614	0.608	0.628	2,470,463	0.6153	-2.66%
1996-01-25	0	1.880	1.870	1.880	1.850	1.900	3,968,000	7,415,900	1.8689	0.628	0.624	0.628	0.618	0.634	11,882,178	0.6241	2.17%
1996-01-24	0	1.840	1.810	1.840	1.820	1.920	4,206,000	7,860,380	1.8688	0.614	0.604	0.614	0.608	0.641	12,594,869	0.6241	2.22%
1996-01-23	0	1.800	1.800	1.810	1.780	1.830	1,876,000	3,378,540	1.8009	0.601	0.601	0.604	0.594	0.611	5,617,683	0.6014	0.00%
1996-01-22	0	1.800	1.790	1.820	1.700	1.820	3,736,000	6,540,920	1.7508	0.601	0.598	0.608	0.568	0.608	11,187,454	0.5847	7.14%
1996-01-19	0	1.680	1.680	1.690	1.650	1.690	1,074,000	1,795,340	1.6716	0.561	0.561	0.564	0.551	0.564	3,216,093	0.5582	3.70%
1996-01-18	0	1.620	1.600	1.620	1.620	1.640	314,000	512,560	1.6324	0.541	0.534	0.541	0.541	0.548	940,273	0.5451	-0.61%
1996-01-17	0	1.630	1.630	1.640	1.630	1.650	988,000	1,616,440	1.6361	0.544	0.544	0.548	0.544	0.551	2,958,566	0.5464	0.00%
1996-01-16	0	1.630	1.620	1.630	1.600	1.640	1,732,000	2,793,220	1.6127	0.544	0.541	0.544	0.534	0.548	5,186,475	0.5386	0.00%
1996-01-15	0	1.630	1.620	1.630	1.600	1.630	950,000	1,526,300	1.6066	0.544	0.541	0.544	0.534	0.544	2,844,775	0.5365	1.87%
1996-01-12	0	1.600	1.580	1.600	1.600	1.610	750,000	1,202,520	1.6034	0.534	0.528	0.534	0.534	0.538	2,245,875	0.5354	1.91%
1996-01-11	0	1.570	1.570	1.590	1.550	1.590	350,000	548,500	1.5671	0.524	0.524	0.531	0.518	0.531	1,048,075	0.5233	1.29%
1996-01-10	0	1.550	1.550	1.560	1.550	1.600	2,756,000	4,315,260	1.5658	0.518	0.518	0.521	0.518	0.534	8,252,843	0.5229	-2.52%
1996-01-09	0	1.590	1.590	1.600	1.590	1.600	234,000	373,380	1.5956	0.531	0.531	0.534	0.531	0.534	700,713	0.5329	-1.24%
1996-01-08	0	1.630	1.600	1.650	1.630	1.680	292,000	481,280	1.6482	0.538	0.528	0.544	0.538	0.554	885,256	0.5437	0.00%
1996-01-05	0	1.630	1.620	1.630	1.610	1.630	440,000	713,520	1.6216	0.538	0.534	0.538	0.531	0.538	1,333,948	0.5349	0.00%
1996-01-04	0	1.630	1.620	1.630	1.620	1.640	950,000	1,550,660	1.6323	0.538	0.534	0.538	0.534	0.541	2,880,114	0.5384	0.62%
1996-01-03	0	1.620	1.620	1.630	1.600	1.620	1,310,000	2,105,700	1.6074	0.534	0.534	0.538	0.528	0.534	3,971,526	0.5302	3.18%
1996-01-02	0	1.570	1.570	1.580	1.570	1.570	110,000	172,700	1.5700	0.518	0.518	0.521	0.518	0.518	333,487	0.5179	1.29%
1995-12-29	0	1.550	1.550	1.570	1.550	1.570	332,000	518,820	1.5627	0.511	0.511	0.518	0.511	0.518	1,006,524	0.5155	-0.64%
1995-12-28	0	1.560	1.550	1.570	1.540	1.560	270,000	419,300	1.5530	0.515	0.511	0.518	0.508	0.515	818,559	0.5122	2.63%
1995-12-27	0	1.520	1.520	1.540	1.520	1.520	150,000	228,000	1.5200	0.501	0.501	0.508	0.501	0.501	454,755	0.5014	0.00%
1995-12-22	0	1.520	1.520	1.550	1.520	1.520	200,000	304,000	1.5200	0.501	0.501	0.511	0.501	0.501	606,340	0.5014	-0.65%
1995-12-21	0	1.530	1.530	1.550	1.530	1.590	228,000	355,160	1.5577	0.505	0.505	0.511	0.505	0.524	691,227	0.5138	-3.16%
1995-12-20	0	1.580	1.560	1.580	1.570	1.620	1,180,000	1,895,500	1.6064	0.521	0.515	0.521	0.518	0.534	3,577,405	0.5299	-2.47%
1995-12-19	0	1.620	1.610	1.620	1.520	1.630	1,834,000	2,917,140	1.5906	0.534	0.531	0.534	0.501	0.538	5,560,136	0.5247	5.19%
1995-12-18	0	1.540	1.540	1.550	1.500	1.540	332,000	507,020	1.5272	0.508	0.508	0.511	0.495	0.508	1,006,524	0.5037	2.67%
1995-12-15	0	1.500	1.480	1.500	-	-	0	0	-	0.495	0.488	0.495	-	-	0	-	0.00%
1995-12-14	0	1.500	1.490	1.510	1.500	1.510	120,000	180,200	1.5017	0.495	0.491	0.498	0.495	0.498	363,804	0.4953	-0.66%
1995-12-13	0	1.510	1.500	1.510	1.510	1.510	56,000	84,560	1.5100	0.498	0.495	0.498	0.498	0.498	169,775	0.4981	-0.66%
1995-12-12	0	1.520	1.520	1.540	1.520	1.530	134,000	203,880	1.5215	0.501	0.501	0.508	0.501	0.505	406,248	0.5019	-1.30%
1995-12-11	0	1.540	1.530	1.540	1.520	1.560	82,000	127,840	1.5590	0.508	0.505	0.508	0.501	0.515	248,599	0.5142	1.32%
1995-12-08	0	1.520	1.510	1.540	1.520	1.530	250,000	381,800	1.5272	0.501	0.498	0.508	0.501	0.505	757,925	0.5037	0.66%
1995-12-07	0	1.510	1.510	1.520	1.510	1.540	332,000	505,740	1.5233	0.498	0.498	0.501	0.498	0.508	1,006,524	0.5025	-2.58%
1995-12-06	0	1.550	1.540	1.550	1.550	1.560	530,000	822,700	1.5523	0.511	0.508	0.511	0.511	0.515	1,606,801	0.5120	-0.64%
1995-12-05	0	1.560	1.560	1.570	1.550	1.570	388,000	608,300	1.5678	0.515	0.515	0.518	0.511	0.518	1,176,299	0.5171	0.00%
1995-12-04	0	1.560	1.560	1.570	1.550	1.570	412,000	644,880	1.5652	0.515	0.515	0.518	0.511	0.518	1,249,060	0.5163	0.65%
1995-12-01	0	1.550	1.550	1.560	1.540	1.560	572,000	887,580	1.5517	0.511	0.511	0.515	0.508	0.515	1,734,132	0.5118	0.00%
1995-11-30	0	1.550	1.540	1.550	1.540	1.550	744,000	1,149,860	1.5455	0.511	0.508	0.511	0.508	0.511	2,255,584	0.5098	0.00%
1995-11-29	0	1.550	1.550	1.560	1.550	1.560	324,000	503,500	1.5540	0.511	0.511	0.515	0.511	0.515	982,271	0.5126	0.00%
1995-11-28	0	1.550	1.540	1.550	1.540	1.550	124,000	191,060	1.5408	0.511	0.508	0.511	0.508	0.511	375,931	0.5082	0.00%
1995-11-27	0	1.550	1.530	1.580	1.530	1.550	782,000	1,211,860	1.5497	0.511	0.505	0.521	0.505	0.511	2,370,789	0.5112	1.31%
1995-11-24	0	1.530	1.520	1.540	1.530	1.540	150,000	230,600	1.5373	0.505	0.501	0.508	0.505	0.508	454,755	0.5071	-0.65%
1995-11-23	0	1.540	1.530	1.550	1.500	1.540	180,000	274,040	1.5224	0.508	0.505	0.511	0.495	0.508	545,706	0.5022	2.67%
1995-11-22	0	1.500	1.500	1.530	1.500	1.500	30,000	45,000	1.5000	0.495	0.495	0.505	0.495	0.495	90,951	0.4948	0.67%
1995-11-21	0	1.490	1.480	1.500	1.490	1.490	346,000	515,540	1.4900	0.491	0.488	0.495	0.491	0.491	1,048,968	0.4915	0.00%
1995-11-20	0	1.490	1.470	1.500	1.490	1.490	110,000	163,900	1.4900	0.491	0.485	0.495	0.491	0.491	333,487	0.4915	0.00%
1995-11-17	0	1.490	1.490	1.500	1.470	1.490	240,000	365,800	1.5242	0.491	0.491	0.495	0.485	0.491	727,608	0.5027	-0.67%
1995-11-16	0	1.500	1.490	1.510	1.500	1.510	192,000	288,800	1.5042	0.495	0.491	0.498	0.495	0.498	582,086	0.4961	-1.32%
1995-11-15	0	1.520	1.510	1.520	1.520	1.520	108,000	164,160	1.5200	0.501	0.498	0.501	0.501	0.501	327,424	0.5014	-0.65%
1995-11-14	0	1.530	1.500	1.550	1.520	1.530	152,000	232,340	1.5286	0.505	0.495	0.511	0.501	0.505	460,818	0.5042	0.00%
1995-11-13	0	1.530	1.520	1.550	1.530	1.530	90,000	137,700	1.5300	0.505	0.501	0.511	0.505	0.505	272,853	0.5047	0.66%
1995-11-10	0	1.520	1.520	1.550	1.520	1.530	110,000	167,900	1.5264	0.501	0.501	0.511	0.501	0.505	333,487	0.5035	0.00%
1995-11-09	0	1.520	1.520	1.530	1.520	1.530	250,000	381,500	1.5260	0.501	0.501	0.505	0.501	0.505	757,925	0.5033	-0.65%
1995-11-08	0	1.530	1.530	1.570	1.510	1.530	210,000	319,300	1.5205	0.505	0.505	0.518	0.498	0.505	636,657	0.5015	-0.65%
1995-11-07	0	1.540	1.530	-	1.530	1.540	380,000	582,060	1.5317	0.508	0.505	-	0.505	0.508	1,152,046	0.5052	0.00%
1995-11-06	0	1.540	1.540	1.550	1.520	1.540	240,000	368,600	1.5358	0.508	0.508	0.511	0.501	0.508	727,608	0.5066	0.00%
1995-11-03	0	1.540	-	1.540	1.540	1.550	330,000	510,800	1.5479	0.508	-	0.508	0.508	0.511	1,000,461	0.5106	-0.65%
1995-11-02	0	1.550	1.550	1.560	1.550	1.550	228,000	353,400	1.5500	0.511	0.511	0.515	0.511	0.511	691,227	0.5113	0.65%
1995-10-31	0	1.540	1.540	1.560	1.540	1.540	38,000	58,520	1.5400	0.508	0.508	0.515	0.508	0.508	115,205	0.5080	0.00%
1995-10-30	0	1.540	1.540	1.550	1.540	1.550	250,000	386,600	1.5464	0.508	0.508	0.511	0.508	0.511	757,925	0.5101	0.65%
1995-10-27	0	1.530	1.530	1.550	1.530	1.530	50,000	76,500	1.5300	0.505	0.505	0.511	0.505	0.505	151,585	0.5047	-1.29%
1995-10-26	0	1.550	1.520	1.560	1.550	1.550	130,000	201,500	1.5500	0.511	0.501	0.515	0.511	0.511	394,121	0.5113	0.00%
1995-10-25	0	1.550	1.550	1.560	1.550	1.560	420,000	652,000	1.5524	0.511	0.511	0.515	0.511	0.515	1,273,314	0.5120	0.00%
1995-10-24	0	1.550	1.550	1.570	1.550	1.570	412,000	643,860	1.5628	0.511	0.511	0.518	0.511	0.518	1,249,060	0.5155	-0.64%
1995-10-23	0	1.560	1.560	1.570	1.550	1.560	130,000	202,700	1.5592	0.515	0.515	0.518	0.511	0.515	394,121	0.5143	0.65%
1995-10-20	0	1.550	1.540	1.570	1.550	1.560	66,000	102,460	1.5524	0.511	0.508	0.518	0.511	0.515	200,092	0.5121	-0.64%
1995-10-19	0	1.560	1.560	1.580	1.560	1.560	50,000	78,000	1.5600	0.515	0.515	0.521	0.515	0.515	151,585	0.5146	-1.27%
1995-10-18	0	1.580	1.570	1.580	1.570	1.580	156,000	245,520	1.5738	0.521	0.518	0.521	0.518	0.521	472,945	0.5191	0.64%
1995-10-17	0	1.570	1.570	1.580	1.570	1.580	140,000	219,900	1.5707	0.518	0.518	0.521	0.518	0.521	424,438	0.5181	0.00%
1995-10-16	0	1.570	1.570	1.580	1.560	1.580	1,147,000	1,800,940	1.5701	0.518	0.518	0.521	0.515	0.521	3,477,359	0.5179	1.29%
1995-10-13	0	1.550	1.540	1.560	1.540	1.550	209,000	322,380	1.5425	0.511	0.508	0.515	0.508	0.511	633,625	0.5088	0.00%
1995-10-12	0	1.550	1.500	1.560	1.520	1.550	148,000	227,240	1.5354	0.511	0.495	0.515	0.501	0.511	448,691	0.5065	3.33%
1995-10-11	0	1.500	1.500	1.520	1.500	1.520	128,000	192,600	1.5047	0.495	0.495	0.501	0.495	0.501	388,057	0.4963	-0.66%
1995-10-10	0	1.510	1.500	1.550	1.510	1.570	510,000	784,200	1.5376	0.498	0.495	0.511	0.498	0.518	1,546,167	0.5072	-1.31%
1995-10-09	0	1.530	1.530	1.540	1.530	1.550	500,000	771,960	1.5439	0.505	0.505	0.508	0.505	0.511	1,515,850	0.5093	-1.29%
1995-10-06	0	1.550	1.540	1.560	1.550	1.560	5,212,000	8,127,800	1.5594	0.511	0.508	0.515	0.511	0.515	15,801,216	0.5144	0.00%
1995-10-05	0	1.550	1.540	1.560	1.540	1.570	506,000	786,200	1.5538	0.511	0.508	0.515	0.508	0.518	1,534,040	0.5125	0.65%
1995-10-04	0	1.540	1.530	1.540	1.520	1.540	210,000	322,000	1.5333	0.508	0.505	0.508	0.501	0.508	636,657	0.5058	1.32%
1995-10-03	0	1.520	1.520	1.540	-	-	0	0	-	0.501	0.501	0.508	-	-	0	-	0.00%
1995-10-02	0	1.520	1.520	1.530	1.520	1.520	284,000	431,680	1.5200	0.501	0.501	0.505	0.501	0.501	861,003	0.5014	-0.65%
1995-09-29	0	1.530	1.520	1.540	1.510	1.530	70,000	105,900	1.5129	0.505	0.501	0.508	0.498	0.505	212,219	0.4990	1.32%
1995-09-28	0	1.510	1.510	1.530	1.510	1.510	132,000	199,320	1.5100	0.498	0.498	0.505	0.498	0.498	400,184	0.4981	0.67%
1995-09-27	0	1.500	1.500	1.510	1.500	1.520	314,000	474,060	1.5097	0.495	0.495	0.498	0.495	0.501	951,954	0.4980	0.67%
1995-09-26	0	1.490	1.490	1.510	-	-	0	0	-	0.491	0.491	0.498	-	-	0	-	0.00%
1995-09-25	0	1.490	1.470	1.510	1.490	1.520	110,000	165,300	1.5027	0.491	0.485	0.498	0.491	0.501	333,487	0.4957	-1.97%
1995-09-22	0	1.520	1.510	1.530	1.520	1.530	458,000	696,980	1.5218	0.501	0.498	0.505	0.501	0.505	1,388,518	0.5020	-0.65%
1995-09-21	0	1.530	1.520	1.530	1.530	1.550	1,018,000	1,565,500	1.5378	0.505	0.501	0.505	0.505	0.511	3,086,270	0.5072	-1.29%
1995-09-20	0	1.580	1.570	1.590	1.570	1.590	632,000	996,080	1.5761	0.511	0.508	0.515	0.508	0.515	1,953,118	0.5100	-0.63%
1995-09-19	0	1.590	1.580	1.590	1.590	1.630	1,902,000	3,056,360	1.6069	0.515	0.511	0.515	0.515	0.527	5,877,897	0.5200	-1.24%
1995-09-18	0	1.610	1.610	1.620	1.550	1.620	2,540,000	4,071,340	1.6029	0.521	0.521	0.524	0.502	0.524	7,849,558	0.5187	3.21%
1995-09-15	0	1.560	1.560	1.570	1.510	1.580	2,178,000	3,355,580	1.5407	0.505	0.505	0.508	0.489	0.511	6,730,842	0.4985	3.31%
1995-09-14	0	1.510	1.510	1.520	1.490	1.510	2,246,000	3,382,920	1.5062	0.489	0.489	0.492	0.482	0.489	6,940,987	0.4874	2.72%
1995-09-13	0	1.470	1.470	1.480	1.470	1.500	2,322,000	3,457,500	1.4890	0.476	0.476	0.479	0.476	0.485	7,175,856	0.4818	1.38%
1995-09-12	0	1.450	1.450	1.480	1.410	1.470	3,337,000	4,818,420	1.4439	0.469	0.469	0.479	0.456	0.476	10,312,589	0.4672	2.84%
1995-09-11	0	1.410	1.400	1.410	1.410	1.450	2,390,000	3,386,900	1.4171	0.456	0.453	0.456	0.456	0.469	7,386,002	0.4586	-1.40%
1995-09-08	0	1.430	-	1.460	1.430	1.480	718,000	1,042,840	1.4524	0.463	-	0.472	0.463	0.479	2,218,891	0.4700	-2.05%
1995-09-07	0	1.460	1.450	1.470	1.460	1.470	120,000	175,400	1.4617	0.472	0.469	0.476	0.472	0.476	370,845	0.4730	-0.68%
1995-09-06	0	1.470	1.460	1.500	1.460	1.470	86,000	126,120	1.4665	0.476	0.472	0.485	0.472	0.476	265,772	0.4745	1.38%
1995-09-05	0	1.450	1.450	-	1.430	1.430	2,000	2,860	1.4300	0.469	0.469	-	0.463	0.463	6,181	0.4627	0.69%
1995-09-04	0	1.440	1.440	-	1.440	1.450	385,000	557,600	1.4483	0.466	0.466	-	0.466	0.469	1,189,795	0.4687	-0.69%
1995-09-01	0	1.450	1.440	1.450	1.450	1.460	406,000	588,760	1.4501	0.469	0.466	0.469	0.469	0.472	1,254,693	0.4692	0.00%
1995-08-31	0	1.450	1.440	-	1.450	1.470	350,000	508,500	1.4529	0.469	0.466	-	0.469	0.476	1,081,632	0.4701	-2.03%
1995-08-30	0	1.480	1.470	1.480	1.470	1.480	650,000	959,700	1.4765	0.479	0.476	0.479	0.476	0.479	2,008,745	0.4778	0.68%
1995-08-29	0	1.470	1.470	1.480	1.470	1.480	364,000	535,820	1.4720	0.476	0.476	0.479	0.476	0.479	1,124,897	0.4763	-2.00%
1995-08-25	0	1.500	1.490	1.500	1.500	1.500	208,000	312,000	1.5000	0.485	0.482	0.485	0.485	0.485	642,798	0.4854	-0.66%
1995-08-24	0	1.510	1.510	1.520	1.500	1.510	256,000	385,560	1.5061	0.489	0.489	0.492	0.485	0.489	791,137	0.4873	0.00%
1995-08-23	0	1.510	1.510	1.530	1.480	1.520	316,000	479,480	1.5173	0.489	0.489	0.495	0.479	0.492	976,559	0.4910	0.67%
1995-08-22	0	1.500	1.490	1.540	1.460	1.500	304,000	446,340	1.4682	0.485	0.482	0.498	0.472	0.485	939,475	0.4751	3.45%
1995-08-21	0	1.450	1.450	1.490	1.450	1.470	420,000	614,000	1.4619	0.469	0.469	0.482	0.469	0.476	1,297,958	0.4731	-2.03%
1995-08-18	0	1.480	1.480	1.500	1.480	1.490	70,000	104,100	1.4871	0.479	0.479	0.485	0.479	0.482	216,326	0.4812	-1.33%
1995-08-17	0	1.500	1.500	1.540	1.480	1.500	50,000	74,700	1.4940	0.485	0.485	0.498	0.479	0.485	154,519	0.4834	0.00%
1995-08-16	0	1.500	1.480	1.520	-	-	0	0	-	0.485	0.479	0.492	-	-	0	-	0.00%
1995-08-15	0	1.500	1.490	1.500	1.500	1.520	250,000	376,600	1.5064	0.485	0.482	0.485	0.485	0.492	772,594	0.4874	-0.66%
1995-08-14	0	1.510	1.500	1.510	1.510	1.510	20,000	30,200	1.5100	0.489	0.485	0.489	0.489	0.489	61,808	0.4886	-0.66%
1995-08-11	0	1.520	1.520	1.530	1.480	1.530	844,000	1,269,340	1.5040	0.492	0.492	0.495	0.479	0.495	2,608,278	0.4867	1.33%
1995-08-10	0	1.500	1.510	1.530	1.500	1.550	760,000	1,158,000	1.5237	0.485	0.489	0.495	0.485	0.502	2,348,687	0.4930	-2.60%
1995-08-09	0	1.540	1.540	1.580	1.530	1.550	128,000	197,020	1.5392	0.498	0.498	0.511	0.495	0.502	395,568	0.4981	-0.65%
1995-08-08	0	1.550	1.550	1.580	1.550	1.600	1,102,000	1,734,060	1.5736	0.502	0.502	0.511	0.502	0.518	3,405,596	0.5092	-1.90%
1995-08-07	0	1.580	1.570	1.590	1.540	1.580	688,000	1,076,540	1.5647	0.511	0.508	0.515	0.498	0.511	2,126,180	0.5063	1.94%
1995-08-04	0	1.550	1.550	1.570	1.550	1.600	1,798,000	2,836,920	1.5778	0.502	0.502	0.508	0.502	0.518	5,556,498	0.5106	-0.64%
1995-08-03	0	1.560	1.560	1.570	1.560	1.650	3,800,000	6,117,700	1.6099	0.505	0.505	0.508	0.505	0.534	11,743,433	0.5209	-4.29%
1995-08-02	0	1.630	1.610	1.640	1.550	1.630	2,848,000	4,524,680	1.5887	0.527	0.521	0.531	0.502	0.527	8,801,394	0.5141	5.84%
1995-08-01	0	1.540	1.540	1.550	1.520	1.560	2,084,000	3,210,060	1.5403	0.498	0.498	0.502	0.492	0.505	6,440,346	0.4984	-1.91%
1995-07-31	0	1.570	1.560	1.580	1.500	1.570	2,938,000	4,522,080	1.5392	0.508	0.505	0.511	0.485	0.508	9,079,528	0.4981	6.08%
1995-07-28	0	1.480	1.470	1.480	1.450	1.490	1,316,000	1,939,680	1.4739	0.479	0.476	0.479	0.469	0.482	4,066,936	0.4769	2.07%
1995-07-27	0	1.450	1.430	1.450	1.390	1.460	946,000	1,352,000	1.4292	0.469	0.463	0.469	0.450	0.472	2,923,497	0.4625	4.32%
1995-07-26	0	1.390	1.380	1.390	1.380	1.390	180,000	249,100	1.3839	0.450	0.447	0.450	0.447	0.450	556,268	0.4478	0.00%
1995-07-25	0	1.390	1.390	1.400	1.380	1.400	270,000	374,700	1.3878	0.450	0.450	0.453	0.447	0.453	834,402	0.4491	1.46%
1995-07-24	0	1.370	1.360	1.380	1.370	1.380	382,000	526,660	1.3787	0.443	0.440	0.447	0.443	0.447	1,180,524	0.4461	-0.72%
1995-07-21	0	1.380	1.370	1.380	1.380	1.420	420,000	582,100	1.3860	0.447	0.443	0.447	0.447	0.459	1,297,958	0.4485	0.73%
1995-07-20	0	1.370	1.370	1.380	1.320	1.380	372,000	503,500	1.3535	0.443	0.443	0.447	0.427	0.447	1,149,620	0.4380	0.74%
1995-07-19	0	1.360	1.350	1.370	1.350	1.360	820,000	1,110,740	1.3546	0.440	0.437	0.443	0.437	0.440	2,534,109	0.4383	-0.73%
1995-07-18	0	1.370	1.370	1.380	1.330	1.480	1,184,000	1,649,340	1.3930	0.443	0.443	0.447	0.430	0.479	3,659,007	0.4508	-6.16%
1995-07-17	0	1.460	1.460	1.470	1.460	1.540	930,000	1,397,320	1.5025	0.472	0.472	0.476	0.472	0.498	2,874,051	0.4862	-1.35%
1995-07-14	0	1.480	1.470	1.480	1.470	1.500	744,000	1,104,380	1.4844	0.479	0.476	0.479	0.476	0.485	2,299,241	0.4803	0.68%
1995-07-13	0	1.470	1.460	1.470	1.430	1.530	1,430,000	2,104,760	1.4719	0.476	0.472	0.476	0.463	0.495	4,419,239	0.4763	4.26%
1995-07-12	0	1.410	1.410	1.430	1.410	1.440	1,050,000	1,499,480	1.4281	0.456	0.456	0.463	0.456	0.466	3,244,896	0.4621	0.00%
1995-07-11	0	1.410	1.410	1.420	1.380	1.410	652,000	910,960	1.3972	0.456	0.456	0.459	0.447	0.456	2,014,926	0.4521	1.44%
1995-07-10	0	1.390	1.370	1.390	1.390	1.390	422,000	586,580	1.3900	0.450	0.443	0.450	0.450	0.450	1,304,139	0.4498	0.00%
1995-07-07	0	1.390	1.370	1.390	1.350	1.390	462,000	637,240	1.3793	0.450	0.443	0.450	0.437	0.450	1,427,754	0.4463	2.21%
1995-07-06	0	1.360	1.360	1.370	1.350	1.360	138,000	187,480	1.3586	0.440	0.440	0.443	0.437	0.440	426,472	0.4396	0.00%
1995-07-05	0	1.360	1.340	1.360	1.360	1.360	100,000	136,000	1.3600	0.440	0.434	0.440	0.440	0.440	309,038	0.4401	2.26%
1995-07-04	0	1.330	1.330	1.350	1.310	1.310	20,000	26,200	1.3100	0.430	0.430	0.437	0.424	0.424	61,808	0.4239	0.00%
1995-07-03	0	1.330	1.300	1.330	1.330	1.330	121,000	160,870	1.3295	0.430	0.421	0.430	0.430	0.430	373,936	0.4302	0.00%
1995-06-30	0	1.330	1.330	1.350	1.330	1.360	156,000	210,680	1.3505	0.430	0.430	0.437	0.430	0.440	482,099	0.4370	-1.48%
1995-06-29	0	1.350	1.350	1.360	1.350	1.350	120,000	162,000	1.3500	0.437	0.437	0.440	0.437	0.437	370,845	0.4368	-0.74%
1995-06-28	0	1.360	1.340	1.370	1.330	1.360	90,000	121,100	1.3456	0.440	0.434	0.443	0.430	0.440	278,134	0.4354	2.26%
1995-06-27	0	1.330	1.320	1.350	1.320	1.350	560,000	749,100	1.3377	0.430	0.427	0.437	0.427	0.437	1,730,611	0.4329	0.00%
1995-06-26	0	1.330	1.330	1.340	1.330	1.350	1,116,000	1,493,680	1.3384	0.430	0.430	0.434	0.430	0.437	3,448,861	0.4331	0.00%
1995-06-23	0	1.330	1.320	1.330	1.320	1.330	398,000	529,300	1.3299	0.430	0.427	0.430	0.427	0.430	1,229,970	0.4303	0.76%
1995-06-22	0	1.320	1.270	1.320	1.320	1.320	180,000	237,600	1.3200	0.427	0.411	0.427	0.427	0.427	556,268	0.4271	1.54%
1995-06-21	0	1.300	1.280	1.320	1.300	1.310	2,224,000	2,931,900	1.3183	0.421	0.414	0.427	0.421	0.424	6,872,999	0.4266	-0.76%
1995-06-20	0	1.310	1.310	1.340	1.310	1.340	90,000	119,000	1.3222	0.424	0.424	0.434	0.424	0.434	278,134	0.4279	-3.68%
1995-06-16	0	1.360	1.350	1.370	1.350	1.360	114,000	154,900	1.3588	0.440	0.437	0.443	0.437	0.440	352,303	0.4397	-0.73%
1995-06-15	0	1.370	1.360	1.380	1.360	1.380	250,000	342,280	1.3691	0.443	0.440	0.447	0.440	0.447	772,594	0.4430	1.48%
1995-06-14	0	1.350	1.350	1.380	1.350	1.350	100,000	135,000	1.3500	0.437	0.437	0.447	0.437	0.437	309,038	0.4368	0.00%
1995-06-13	0	1.350	1.330	1.350	1.350	1.350	30,000	40,500	1.3500	0.437	0.430	0.437	0.437	0.437	92,711	0.4368	0.00%
1995-06-12	0	1.350	1.320	1.370	1.350	1.350	150,000	202,500	1.3500	0.437	0.427	0.443	0.437	0.437	463,557	0.4368	-1.46%
1995-06-09	0	1.370	1.370	1.380	-	-	0	0	-	0.443	0.443	0.447	-	-	0	-	0.74%
1995-06-08	0	1.360	1.360	1.370	1.350	1.370	98,000	133,660	1.3639	0.440	0.440	0.443	0.437	0.443	302,857	0.4413	-1.45%
1995-06-07	0	1.380	1.370	1.390	1.380	1.390	134,000	184,960	1.3803	0.447	0.443	0.450	0.447	0.450	414,111	0.4466	0.00%
1995-06-06	0	1.380	1.370	1.390	1.370	1.400	356,000	490,140	1.3768	0.447	0.443	0.450	0.443	0.453	1,100,174	0.4455	0.73%
1995-06-05	0	1.370	1.370	1.380	1.370	1.380	318,000	436,160	1.3716	0.443	0.443	0.447	0.443	0.447	982,740	0.4438	1.48%
1995-06-01	0	1.350	1.350	1.370	1.350	1.350	106,000	143,100	1.3500	0.437	0.437	0.443	0.437	0.437	327,580	0.4368	-0.74%
1995-05-31	0	1.360	1.340	1.360	1.350	1.370	360,000	489,800	1.3606	0.440	0.434	0.440	0.437	0.443	1,112,536	0.4403	0.74%
1995-05-30	0	1.350	1.350	1.360	1.350	1.360	280,000	380,300	1.3582	0.437	0.437	0.440	0.437	0.440	865,306	0.4395	0.00%
1995-05-29	0	1.350	1.350	1.370	1.340	1.350	56,000	75,300	1.3446	0.437	0.437	0.443	0.434	0.437	173,061	0.4351	0.00%
1995-05-26	0	1.350	1.330	1.350	1.350	1.360	448,000	605,680	1.3520	0.437	0.430	0.437	0.437	0.440	1,384,489	0.4375	0.00%
1995-05-25	0	1.350	1.350	1.360	1.350	1.360	330,000	448,000	1.3576	0.437	0.437	0.440	0.437	0.440	1,019,824	0.4393	-0.74%
1995-05-24	0	1.360	1.350	1.370	1.360	1.380	140,000	192,400	1.3743	0.440	0.437	0.443	0.440	0.447	432,653	0.4447	-0.73%
1995-05-23	0	1.370	1.360	1.370	1.370	1.380	176,000	241,180	1.3703	0.443	0.440	0.443	0.443	0.447	543,906	0.4434	1.48%
1995-05-22	0	1.350	1.330	1.370	-	-	0	0	-	0.437	0.430	0.443	-	-	0	-	0.00%
1995-05-19	0	1.350	1.330	1.360	1.340	1.350	90,000	121,200	1.3467	0.437	0.430	0.440	0.434	0.437	278,134	0.4358	-1.46%
1995-05-18	0	1.370	1.370	1.380	1.370	1.370	40,000	54,800	1.3700	0.443	0.443	0.447	0.443	0.443	123,615	0.4433	0.00%
1995-05-17	0	1.370	1.360	1.380	1.360	1.380	144,000	197,580	1.3721	0.443	0.440	0.447	0.440	0.447	445,014	0.4440	-2.14%
1995-05-16	0	1.400	1.350	1.400	1.380	1.400	264,000	365,940	1.3861	0.453	0.437	0.453	0.447	0.453	815,860	0.4485	0.00%
1995-05-15	0	1.400	1.390	1.400	1.380	1.410	392,000	545,100	1.3906	0.453	0.450	0.453	0.447	0.456	1,211,428	0.4500	1.45%
1995-05-12	0	1.380	1.360	1.390	1.380	1.390	290,000	401,400	1.3841	0.447	0.440	0.450	0.447	0.450	896,209	0.4479	-1.43%
1995-05-11	0	1.400	1.390	1.400	1.380	1.410	374,000	519,980	1.3903	0.453	0.450	0.453	0.447	0.456	1,155,801	0.4499	2.19%
1995-05-10	0	1.370	1.370	1.400	1.360	1.460	680,000	958,900	1.4101	0.443	0.443	0.453	0.440	0.472	2,101,457	0.4563	-1.44%
1995-05-09	0	1.390	1.390	1.400	1.360	1.420	10,910,000	15,270,360	1.3997	0.450	0.450	0.453	0.440	0.459	33,716,015	0.4529	6.92%
1995-05-08	0	1.300	1.300	1.320	1.300	1.330	460,000	602,900	1.3107	0.421	0.421	0.427	0.421	0.430	1,421,574	0.4241	0.00%
1995-05-05	0	1.300	1.250	1.320	1.250	1.300	60,000	76,000	1.2667	0.421	0.404	0.427	0.404	0.421	185,423	0.4099	4.00%
1995-05-04	0	1.250	1.210	1.250	1.250	1.250	40,000	50,000	1.2500	0.404	0.392	0.404	0.404	0.404	123,615	0.4045	0.00%
1995-05-03	0	1.250	1.240	1.250	-	-	0	0	-	0.404	0.401	0.404	-	-	0	-	0.00%
1995-05-02	0	1.250	1.140	1.250	1.250	1.250	20,000	25,000	1.2500	0.404	0.369	0.404	0.404	0.404	61,808	0.4045	0.00%
1995-05-01	0	1.250	1.250	1.270	1.250	1.250	170,000	212,500	1.2500	0.404	0.404	0.411	0.404	0.404	525,364	0.4045	-1.57%
1995-04-28	0	1.270	1.270	1.280	1.250	1.250	114,000	142,500	1.2500	0.411	0.411	0.414	0.404	0.404	352,303	0.4045	0.00%
1995-04-27	0	1.270	1.230	1.290	1.260	1.270	92,000	116,240	1.2635	0.411	0.398	0.417	0.408	0.411	284,315	0.4088	1.60%
1995-04-26	0	1.250	1.230	1.290	1.230	1.250	100,000	124,400	1.2440	0.404	0.398	0.417	0.398	0.404	309,038	0.4025	-3.85%
1995-04-25	0	1.300	1.290	1.310	1.300	1.300	10,000	13,000	1.3000	0.421	0.417	0.424	0.421	0.421	30,904	0.4207	-1.52%
1995-04-24	0	1.320	1.320	1.330	1.320	1.330	330,000	437,600	1.3261	0.427	0.427	0.430	0.427	0.430	1,019,824	0.4291	0.00%
1995-04-21	0	1.320	1.320	1.350	1.300	1.300	150,000	195,000	1.3000	0.427	0.427	0.437	0.421	0.421	463,557	0.4207	-0.75%
1995-04-20	0	1.330	1.300	1.330	-	-	0	0	-	0.430	0.421	0.430	-	-	0	-	0.00%
1995-04-19	0	1.330	1.290	1.330	1.320	1.330	98,000	129,740	1.3239	0.430	0.417	0.430	0.427	0.430	302,857	0.4284	0.00%
1995-04-18	0	1.330	1.300	1.340	1.330	1.340	120,000	159,680	1.3307	0.430	0.421	0.434	0.430	0.434	370,845	0.4306	0.00%
1995-04-13	0	1.330	1.320	1.350	1.320	1.330	182,000	240,740	1.3227	0.430	0.427	0.437	0.427	0.430	562,449	0.4280	0.76%
1995-04-12	0	1.320	1.310	1.330	1.280	1.320	224,000	294,000	1.3125	0.427	0.424	0.430	0.414	0.427	692,244	0.4247	0.00%
1995-04-11	0	1.320	1.310	1.340	1.320	1.320	50,000	66,000	1.3200	0.427	0.424	0.434	0.427	0.427	154,519	0.4271	-2.22%
1995-04-10	0	1.350	1.310	1.350	1.350	1.350	160,000	216,000	1.3500	0.437	0.424	0.437	0.437	0.437	494,460	0.4368	2.27%
1995-04-07	0	1.320	1.320	1.340	1.300	1.300	14,000	18,200	1.3000	0.427	0.427	0.434	0.421	0.421	43,265	0.4207	0.00%
1995-04-06	0	1.320	1.320	1.330	1.320	1.330	200,000	265,000	1.3250	0.427	0.427	0.430	0.427	0.430	618,075	0.4288	-2.22%
1995-04-04	0	1.350	1.340	1.350	1.340	1.350	350,000	469,500	1.3414	0.437	0.434	0.437	0.434	0.437	1,081,632	0.4341	0.75%
1995-04-03	0	1.340	1.320	1.360	1.340	1.340	50,000	67,000	1.3400	0.434	0.427	0.440	0.434	0.434	154,519	0.4336	-1.47%
1995-03-31	0	1.360	1.360	1.370	1.350	1.370	110,000	148,700	1.3518	0.440	0.440	0.443	0.437	0.443	339,941	0.4374	-0.73%
1995-03-30	0	1.370	1.350	1.370	1.370	1.370	40,000	54,800	1.3700	0.443	0.437	0.443	0.443	0.443	123,615	0.4433	0.00%
1995-03-29	0	1.370	1.370	1.380	1.340	1.370	680,000	917,840	1.3498	0.443	0.443	0.447	0.434	0.443	2,101,457	0.4368	0.74%
1995-03-28	0	1.360	1.350	1.370	1.360	1.360	490,000	666,400	1.3600	0.440	0.437	0.443	0.440	0.440	1,514,285	0.4401	-0.73%
1995-03-27	0	1.370	1.370	1.380	1.360	1.370	606,000	826,260	1.3635	0.443	0.443	0.447	0.440	0.443	1,872,769	0.4412	2.24%
1995-03-24	0	1.340	1.330	1.350	1.300	1.360	744,000	993,140	1.3349	0.434	0.430	0.437	0.421	0.440	2,299,241	0.4319	0.00%
1995-03-23	0	1.340	1.300	1.350	1.330	1.360	486,000	654,460	1.3466	0.434	0.421	0.437	0.430	0.440	1,501,923	0.4357	0.75%
1995-03-22	0	1.330	1.320	1.360	1.330	1.340	88,000	117,240	1.3323	0.430	0.427	0.440	0.430	0.434	271,953	0.4311	-0.75%
1995-03-21	0	1.340	1.330	1.350	1.340	1.360	208,000	280,200	1.3471	0.434	0.430	0.437	0.434	0.440	642,798	0.4359	-1.47%
1995-03-20	0	1.360	1.350	1.370	1.350	1.380	202,000	275,100	1.3619	0.440	0.437	0.443	0.437	0.447	624,256	0.4407	3.82%
1995-03-17	0	1.310	1.310	1.340	1.300	1.340	366,000	482,680	1.3188	0.424	0.424	0.434	0.421	0.434	1,131,078	0.4267	-0.76%
1995-03-16	0	1.320	1.310	1.330	1.300	1.340	508,000	670,660	1.3202	0.427	0.424	0.430	0.421	0.434	1,569,912	0.4272	0.76%
1995-03-15	0	1.310	1.310	1.340	1.310	1.340	686,000	910,700	1.3276	0.424	0.424	0.434	0.424	0.434	2,119,999	0.4296	0.00%
1995-03-14	0	1.310	1.310	1.330	1.290	1.320	316,000	414,620	1.3121	0.424	0.424	0.430	0.417	0.427	976,559	0.4246	0.77%
1995-03-13	0	1.300	1.300	1.320	1.250	1.300	246,000	315,560	1.2828	0.421	0.421	0.427	0.404	0.421	760,233	0.4151	4.84%
1995-03-10	0	1.240	1.240	1.270	1.240	1.240	400,000	496,000	1.2400	0.401	0.401	0.411	0.401	0.401	1,236,151	0.4012	-0.80%
1995-03-09	0	1.250	1.250	1.270	1.240	1.270	690,000	864,500	1.2529	0.404	0.404	0.411	0.401	0.411	2,132,360	0.4054	-2.34%
1995-03-08	0	1.280	1.260	1.280	1.260	1.290	460,000	585,900	1.2737	0.414	0.408	0.414	0.408	0.417	1,421,574	0.4121	-2.29%
1995-03-07	0	1.310	1.280	1.320	1.310	1.330	590,000	778,420	1.3194	0.424	0.414	0.427	0.424	0.430	1,823,323	0.4269	-0.76%
1995-03-06	0	1.320	1.280	1.320	1.260	1.320	180,000	233,600	1.2978	0.427	0.414	0.427	0.408	0.427	556,268	0.4199	3.13%
1995-03-03	0	1.280	1.280	1.300	1.270	1.270	40,000	50,800	1.2700	0.414	0.414	0.421	0.411	0.411	123,615	0.4110	0.00%
1995-03-02	0	1.280	1.270	1.300	1.280	1.300	240,000	309,200	1.2883	0.414	0.411	0.421	0.414	0.421	741,691	0.4169	-3.76%
1995-03-01	0	1.330	1.310	1.330	1.320	1.350	84,000	111,820	1.3312	0.430	0.424	0.430	0.427	0.437	259,592	0.4308	-1.48%
1995-02-28	0	1.350	1.350	1.370	1.290	1.350	702,000	923,180	1.3151	0.437	0.437	0.443	0.417	0.437	2,169,445	0.4255	6.30%
1995-02-27	0	1.270	1.250	1.280	1.250	1.270	334,000	419,100	1.2548	0.411	0.404	0.414	0.404	0.411	1,032,186	0.4060	-2.31%
1995-02-24	0	1.300	1.280	1.310	1.240	1.300	982,000	1,242,840	1.2656	0.421	0.414	0.424	0.401	0.421	3,034,750	0.4095	6.56%
1995-02-23	0	1.220	1.200	1.230	1.220	1.220	190,000	231,800	1.2200	0.395	0.388	0.398	0.395	0.395	587,172	0.3948	1.67%
1995-02-22	0	1.200	1.200	1.210	1.200	1.220	278,000	337,920	1.2155	0.388	0.388	0.392	0.388	0.395	859,125	0.3933	-0.83%
1995-02-21	0	1.210	1.210	1.230	1.210	1.220	90,000	109,400	1.2156	0.392	0.392	0.398	0.392	0.395	278,134	0.3933	0.00%
1995-02-20	0	1.210	1.210	1.220	1.200	1.220	616,000	740,800	1.2026	0.392	0.392	0.395	0.388	0.395	1,903,672	0.3891	-0.82%
1995-02-17	0	1.220	1.210	1.230	1.200	1.230	384,000	464,320	1.2092	0.395	0.392	0.398	0.388	0.398	1,186,705	0.3913	1.67%
1995-02-16	0	1.200	1.160	1.200	1.200	1.240	1,040,000	1,261,800	1.2133	0.388	0.375	0.388	0.388	0.401	3,213,992	0.3926	1.69%
1995-02-15	0	1.180	1.180	1.190	1.170	1.170	40,000	46,800	1.1700	0.382	0.382	0.385	0.379	0.379	123,615	0.3786	2.61%
1995-02-14	0	1.150	1.150	1.180	1.150	1.180	280,000	327,000	1.1679	0.372	0.372	0.382	0.372	0.382	865,306	0.3779	-2.54%
1995-02-13	0	1.180	1.180	1.200	1.170	1.180	202,000	237,360	1.1750	0.382	0.382	0.388	0.379	0.382	624,256	0.3802	-1.67%
1995-02-10	0	1.200	1.200	1.210	1.200	1.250	350,000	423,300	1.2094	0.388	0.388	0.392	0.388	0.404	1,081,632	0.3914	-0.83%
1995-02-09	0	1.210	1.210	1.230	1.160	1.220	874,000	1,036,100	1.1855	0.392	0.392	0.398	0.375	0.395	2,700,990	0.3836	6.14%
1995-02-08	0	1.140	1.140	1.170	1.130	1.140	220,000	250,100	1.1368	0.369	0.369	0.379	0.366	0.369	679,883	0.3679	2.70%
1995-02-07	0	1.110	1.110	1.130	1.110	1.150	762,000	861,560	1.1307	0.359	0.359	0.366	0.359	0.372	2,354,867	0.3659	-0.89%
1995-02-06	0	1.120	1.120	1.130	1.080	1.100	156,000	170,240	1.0913	0.362	0.362	0.366	0.349	0.356	482,099	0.3531	6.67%
1995-02-03	0	1.050	1.050	1.070	1.050	1.100	170,000	181,400	1.0671	0.340	0.340	0.346	0.340	0.356	525,364	0.3453	-3.67%
1995-01-30	0	1.090	1.050	-	-	-	290,000	304,500	1.0500	0.353	0.340	-	-	-	896,209	0.3398	0.00%
1995-01-27	0	1.090	1.030	1.090	1.020	1.090	278,000	293,560	1.0560	0.353	0.333	0.353	0.330	0.353	859,125	0.3417	6.86%
1995-01-26	0	1.020	1.020	1.040	1.020	1.040	326,000	335,820	1.0301	0.330	0.330	0.337	0.330	0.337	1,007,463	0.3333	-1.92%
1995-01-25	0	1.040	1.020	-	1.020	1.040	148,000	152,220	1.0285	0.337	0.330	-	0.330	0.337	457,376	0.3328	4.00%
1995-01-24	0	1.000	1.000	1.010	0.990	1.000	662,000	661,600	0.9994	0.324	0.324	0.327	0.320	0.324	2,045,830	0.3234	0.00%
1995-01-23	0	1.000	0.990	1.020	0.980	1.000	110,000	109,100	0.9918	0.324	0.320	0.330	0.317	0.324	339,941	0.3209	-2.91%
1995-01-20	0	1.030	1.030	1.040	1.000	1.030	406,000	416,520	1.0259	0.333	0.333	0.337	0.324	0.333	1,254,693	0.3320	-0.96%
1995-01-19	0	1.040	1.040	1.060	1.040	1.060	300,000	314,200	1.0473	0.337	0.337	0.343	0.337	0.343	927,113	0.3389	-0.95%
1995-01-18	0	1.050	1.030	1.070	1.030	1.050	90,000	93,100	1.0344	0.340	0.333	0.346	0.333	0.340	278,134	0.3347	0.00%
1995-01-17	0	1.050	1.050	1.070	1.010	1.030	980,000	990,200	1.0104	0.340	0.340	0.346	0.327	0.333	3,028,570	0.3270	6.06%
1995-01-16	0	0.990	0.990	1.020	-	-	0	0	-	0.320	0.320	0.330	-	-	0	-	2.06%
1995-01-13	0	0.970	0.970	-	0.960	0.970	240,000	232,000	0.9667	0.314	0.314	-	0.311	0.314	741,691	0.3128	-2.02%
1995-01-12	0	0.990	0.990	1.010	0.980	0.980	50,000	49,000	0.9800	0.320	0.320	0.327	0.317	0.317	154,519	0.3171	0.00%
1995-01-11	0	0.990	0.960	1.010	0.990	1.010	264,000	263,640	0.9986	0.320	0.311	0.327	0.320	0.327	815,860	0.3231	-1.00%
1995-01-10	0	1.000	0.990	1.020	0.970	1.000	304,000	298,680	0.9825	0.324	0.320	0.330	0.314	0.324	939,475	0.3179	2.04%
1995-01-09	0	0.980	0.980	1.020	0.960	0.980	158,000	154,640	0.9787	0.317	0.317	0.330	0.311	0.317	488,280	0.3167	-1.01%
1995-01-06	0	0.990	0.990	1.010	0.980	1.000	640,000	638,500	0.9977	0.320	0.320	0.327	0.317	0.324	1,977,841	0.3228	-1.00%
1995-01-05	0	1.020	1.020	1.040	1.010	1.020	160,000	162,400	1.0150	0.324	0.324	0.330	0.320	0.324	504,350	0.3220	-1.92%
1995-01-04	0	1.040	1.030	1.050	1.040	1.050	234,000	243,800	1.0419	0.330	0.327	0.333	0.330	0.333	737,611	0.3305	0.00%
1995-01-03	0	1.040	1.030	1.060	1.040	1.050	410,000	435,700	1.0627	0.330	0.327	0.336	0.330	0.333	1,292,396	0.3371	-2.80%
1994-12-30	0	1.070	1.070	1.120	1.070	1.090	150,000	162,000	1.0800	0.339	0.339	0.355	0.339	0.346	472,828	0.3426	-0.93%
1994-12-29	0	1.080	1.070	1.100	1.080	1.100	146,000	157,800	1.0808	0.343	0.339	0.349	0.343	0.349	460,219	0.3429	-5.26%
1994-12-28	0	1.140	-	1.170	-	-	0	0	-	0.362	-	0.371	-	-	0	-	0.00%
1994-12-23	0	1.140	1.100	1.170	-	-	0	0	-	0.362	0.349	0.371	-	-	0	-	0.00%
1994-12-22	0	1.140	1.130	1.150	1.140	1.150	240,000	273,800	1.1408	0.362	0.358	0.365	0.362	0.365	756,524	0.3619	0.00%
1994-12-21	0	1.140	1.130	1.150	1.140	1.140	100,000	114,000	1.1400	0.362	0.358	0.365	0.362	0.362	315,218	0.3617	0.00%
1994-12-20	0	1.140	1.130	1.160	1.140	1.140	20,000	22,800	1.1400	0.362	0.358	0.368	0.362	0.362	63,044	0.3617	0.00%
1994-12-19	0	1.140	1.130	1.140	1.140	1.160	646,000	740,360	1.1461	0.362	0.358	0.362	0.362	0.368	2,036,311	0.3636	0.00%
1994-12-16	0	1.140	1.140	1.170	1.130	1.150	116,000	132,080	1.1386	0.362	0.362	0.371	0.358	0.365	365,653	0.3612	-1.72%
1994-12-15	0	1.160	1.160	1.170	1.150	1.170	860,000	998,020	1.1605	0.368	0.368	0.371	0.365	0.371	2,710,879	0.3682	2.65%
1994-12-14	0	1.130	1.120	1.140	1.110	1.130	240,000	269,200	1.1217	0.358	0.355	0.362	0.352	0.358	756,524	0.3558	0.89%
1994-12-13	0	1.120	1.100	1.130	1.080	1.120	220,000	241,200	1.0964	0.355	0.349	0.358	0.343	0.355	693,481	0.3478	0.90%
1994-12-12	0	1.110	1.090	1.110	1.090	1.110	190,000	209,500	1.1026	0.352	0.346	0.352	0.346	0.352	598,915	0.3498	0.00%
1994-12-09	0	1.110	1.070	1.110	1.020	1.130	1,274,000	1,375,080	1.0793	0.352	0.339	0.352	0.324	0.358	4,015,883	0.3424	-5.13%
1994-12-08	0	1.170	1.160	1.170	1.170	1.200	720,000	849,900	1.1804	0.371	0.368	0.371	0.371	0.381	2,269,573	0.3745	-2.50%
1994-12-07	0	1.200	1.200	1.220	1.200	1.210	748,000	901,180	1.2048	0.381	0.381	0.387	0.381	0.384	2,357,834	0.3822	0.00%
1994-12-06	0	1.200	1.190	-	1.160	1.200	534,000	631,040	1.1817	0.381	0.378	-	0.368	0.381	1,683,267	0.3749	2.56%
1994-12-05	0	1.170	1.170	1.180	1.140	1.180	544,000	631,740	1.1613	0.371	0.371	0.374	0.362	0.374	1,714,789	0.3684	0.00%
1994-12-02	0	1.170	1.160	1.170	1.160	1.170	608,000	707,540	1.1637	0.371	0.368	0.371	0.368	0.371	1,916,528	0.3692	-1.68%
1994-12-01	0	1.190	1.190	1.200	1.190	1.220	646,000	779,040	1.2059	0.378	0.378	0.381	0.378	0.387	2,036,311	0.3826	1.71%
1994-11-30	0	1.170	1.170	1.200	1.170	1.210	1,014,000	1,199,800	1.1832	0.371	0.371	0.381	0.371	0.384	3,196,315	0.3754	-4.10%
1994-11-29	0	1.220	1.220	1.230	1.210	1.230	416,000	506,940	1.2186	0.387	0.387	0.390	0.384	0.390	1,311,309	0.3866	0.00%
1994-11-28	0	1.220	1.210	1.220	1.220	1.250	680,000	833,700	1.2260	0.387	0.384	0.387	0.387	0.397	2,143,486	0.3889	-0.81%
1994-11-25	0	1.230	1.210	1.280	1.210	1.260	760,000	937,100	1.2330	0.390	0.384	0.406	0.384	0.400	2,395,660	0.3912	-2.38%
1994-11-24	0	1.260	1.250	1.260	1.260	1.300	1,016,000	1,292,860	1.2725	0.400	0.397	0.400	0.400	0.412	3,202,620	0.4037	0.80%
1994-11-23	0	1.250	1.250	1.260	1.240	1.280	1,142,000	1,439,080	1.2601	0.397	0.397	0.400	0.393	0.406	3,599,795	0.3998	-8.76%
1994-11-22	0	1.370	1.370	1.380	1.320	1.360	790,000	1,057,940	1.3392	0.435	0.435	0.438	0.419	0.431	2,490,226	0.4248	-3.52%
1994-11-21	0	1.420	1.420	1.430	1.400	1.450	246,000	348,780	1.4178	0.450	0.450	0.454	0.444	0.460	775,437	0.4498	-2.74%
1994-11-18	0	1.460	1.440	1.470	1.450	1.470	100,000	145,900	1.4590	0.463	0.457	0.466	0.460	0.466	315,218	0.4629	0.69%
1994-11-17	0	1.450	1.430	1.460	1.450	1.500	718,000	1,056,520	1.4715	0.460	0.454	0.463	0.460	0.476	2,263,269	0.4668	-2.03%
1994-11-16	0	1.480	1.450	1.480	1.450	1.480	544,000	794,260	1.4600	0.470	0.460	0.470	0.460	0.470	1,714,789	0.4632	2.07%
1994-11-15	0	1.450	1.430	1.450	1.460	1.460	18,000	26,280	1.4600	0.460	0.454	0.460	0.463	0.463	56,739	0.4632	0.69%
1994-11-14	0	1.440	1.420	1.460	1.420	1.440	126,000	181,400	1.4397	0.457	0.450	0.463	0.450	0.457	397,175	0.4567	-0.69%
1994-11-11	0	1.450	1.420	1.450	1.420	1.460	214,000	306,400	1.4318	0.460	0.450	0.460	0.450	0.463	674,568	0.4542	-0.68%
1994-11-10	0	1.460	1.430	1.470	-	-	0	0	-	0.463	0.454	0.466	-	-	0	-	0.00%
1994-11-09	0	1.460	1.460	1.470	1.450	1.470	70,000	102,200	1.4600	0.463	0.463	0.466	0.460	0.466	220,653	0.4632	-2.01%
1994-11-08	0	1.490	1.460	1.500	-	-	0	0	-	0.473	0.463	0.476	-	-	0	-	0.00%
1994-11-07	0	1.490	1.450	1.490	1.470	1.510	282,000	420,880	1.4925	0.473	0.460	0.473	0.466	0.479	888,916	0.4735	-0.67%
1994-11-04	0	1.500	1.490	1.500	1.490	1.530	310,000	465,480	1.5015	0.476	0.473	0.476	0.473	0.485	977,177	0.4764	-1.32%
1994-11-03	0	1.520	1.500	1.530	1.520	1.540	242,000	369,840	1.5283	0.482	0.476	0.485	0.482	0.489	762,829	0.4848	-1.30%
1994-11-02	0	1.540	1.530	1.540	1.520	1.550	240,000	367,600	1.5317	0.489	0.485	0.489	0.482	0.492	756,524	0.4859	0.00%
1994-11-01	0	1.540	1.530	1.550	1.540	1.570	568,000	882,120	1.5530	0.489	0.485	0.492	0.489	0.498	1,790,441	0.4927	-1.28%
1994-10-31	0	1.560	1.540	1.560	1.510	1.560	742,000	1,146,020	1.5445	0.495	0.489	0.495	0.479	0.495	2,338,921	0.4900	4.00%
1994-10-28	0	1.500	1.480	1.520	1.470	1.500	358,000	534,740	1.4937	0.476	0.470	0.482	0.466	0.476	1,128,482	0.4739	3.45%
1994-10-27	0	1.450	1.440	1.460	1.450	1.460	66,000	95,860	1.4524	0.460	0.457	0.463	0.460	0.463	208,044	0.4608	1.40%
1994-10-26	0	1.430	1.420	1.460	1.430	1.460	388,000	559,640	1.4424	0.454	0.450	0.463	0.454	0.463	1,223,048	0.4576	0.00%
1994-10-25	0	1.430	1.400	1.450	1.430	1.470	270,000	394,400	1.4607	0.454	0.444	0.460	0.454	0.466	851,090	0.4634	0.00%
1994-10-24	0	1.430	1.410	1.450	-	-	0	0	-	0.454	0.447	0.460	-	-	0	-	0.00%
1994-10-21	0	1.430	-	1.470	-	-	0	0	-	0.454	-	0.466	-	-	0	-	0.00%
1994-10-20	0	1.430	1.430	1.450	1.410	1.410	10,000	14,100	1.4100	0.454	0.454	0.460	0.447	0.447	31,522	0.4473	1.42%
1994-10-19	0	1.410	1.410	1.460	1.380	1.420	250,000	352,400	1.4096	0.447	0.447	0.463	0.438	0.450	788,046	0.4472	-0.70%
1994-10-18	0	1.420	1.410	1.450	-	-	0	0	-	0.450	0.447	0.460	-	-	0	-	0.00%
1994-10-17	0	1.420	1.420	1.460	1.420	1.420	10,000	14,200	1.4200	0.450	0.450	0.463	0.450	0.450	31,522	0.4505	-2.07%
1994-10-14	0	1.450	1.450	1.470	1.410	1.450	364,000	522,220	1.4347	0.460	0.460	0.466	0.447	0.460	1,147,395	0.4551	2.84%
1994-10-12	0	1.410	1.400	1.420	1.400	1.410	930,000	1,307,300	1.4057	0.447	0.444	0.450	0.444	0.447	2,931,532	0.4459	0.71%
1994-10-11	0	1.400	1.380	1.410	1.390	1.400	130,000	181,300	1.3946	0.444	0.438	0.447	0.441	0.444	409,784	0.4424	0.00%
1994-10-10	0	1.400	1.380	1.400	1.380	1.410	188,000	260,540	1.3859	0.444	0.438	0.444	0.438	0.447	592,611	0.4396	-0.71%
1994-10-07	0	1.410	1.390	1.410	1.410	1.430	212,000	300,960	1.4196	0.447	0.441	0.447	0.447	0.454	668,263	0.4504	-1.40%
1994-10-06	0	1.430	1.380	1.430	1.410	1.430	54,000	76,220	1.4115	0.454	0.438	0.454	0.447	0.454	170,218	0.4478	-1.38%
1994-10-05	0	1.450	1.420	1.460	1.450	1.460	70,000	102,000	1.4571	0.460	0.450	0.463	0.460	0.463	220,653	0.4623	-1.36%
1994-10-04	0	1.470	1.440	1.470	1.430	1.470	410,000	600,860	1.4655	0.466	0.457	0.466	0.454	0.466	1,292,396	0.4649	1.38%
1994-10-03	0	1.450	-	1.450	1.450	1.450	20,000	29,000	1.4500	0.460	-	0.460	0.460	0.460	63,044	0.4600	-1.69%
1994-09-30	0	1.475	-	1.475	-	-	0	0	-	0.468	-	0.468	-	-	0	-	-0.67%
1994-09-29	0	1.485	1.485	1.490	1.475	1.490	160,000	237,250	1.4828	0.471	0.471	0.473	0.468	0.473	504,350	0.4704	-0.34%
1994-09-28	0	1.490	1.475	1.490	1.470	1.500	280,000	416,080	1.4860	0.473	0.468	0.473	0.466	0.476	882,612	0.4714	0.68%
1994-09-27	0	1.480	1.420	1.480	1.460	1.480	54,000	79,040	1.4637	0.470	0.450	0.470	0.463	0.470	170,218	0.4643	0.00%
1994-09-26	0	1.480	1.450	1.490	1.470	1.490	260,000	383,250	1.4740	0.470	0.460	0.473	0.466	0.473	819,568	0.4676	0.00%
1994-09-23	0	1.480	1.480	1.500	1.465	1.490	184,000	271,970	1.4781	0.470	0.470	0.476	0.465	0.473	580,002	0.4689	0.00%
1994-09-22	0	1.480	1.470	1.500	1.470	1.500	580,000	858,380	1.4800	0.470	0.466	0.476	0.466	0.476	1,828,267	0.4695	-3.90%
1994-09-20	0	1.540	1.525	1.540	1.530	1.550	506,000	779,990	1.5415	0.489	0.484	0.489	0.485	0.492	1,595,005	0.4890	-0.96%
1994-09-19	0	1.585	1.585	1.590	1.585	1.610	144,000	230,830	1.6030	0.493	0.493	0.495	0.493	0.501	462,672	0.4989	-0.94%
1994-09-16	0	1.600	1.580	1.600	1.560	1.600	238,000	379,360	1.5939	0.498	0.492	0.498	0.486	0.498	764,694	0.4961	0.63%
1994-09-15	0	1.590	1.590	-	1.560	1.570	336,000	525,360	1.5636	0.495	0.495	-	0.486	0.489	1,079,568	0.4866	0.63%
1994-09-14	0	1.580	1.550	1.580	1.560	1.640	652,000	1,044,360	1.6018	0.492	0.482	0.492	0.486	0.510	2,094,875	0.4985	-3.07%
1994-09-13	0	1.630	1.620	1.630	1.600	1.640	166,000	270,530	1.6297	0.507	0.504	0.507	0.498	0.510	533,358	0.5072	-0.61%
1994-09-12	0	1.640	1.600	1.640	1.620	1.660	58,000	94,560	1.6303	0.510	0.498	0.510	0.504	0.517	186,354	0.5074	-2.96%
1994-09-09	0	1.690	1.650	1.690	1.650	1.700	1,070,000	1,791,850	1.6746	0.526	0.514	0.526	0.514	0.529	3,437,909	0.5212	0.00%
1994-09-08	0	1.690	1.660	1.690	1.635	1.720	1,072,000	1,793,830	1.6733	0.526	0.517	0.526	0.509	0.535	3,444,335	0.5208	2.42%
1994-09-07	0	1.650	1.635	1.650	1.590	1.650	1,036,000	1,676,070	1.6178	0.514	0.509	0.514	0.495	0.514	3,328,667	0.5035	1.85%
1994-09-06	0	1.620	1.600	1.620	1.590	1.620	434,000	693,060	1.5969	0.504	0.498	0.504	0.495	0.504	1,394,441	0.4970	0.93%
1994-09-05	0	1.605	1.600	1.615	1.600	1.620	404,000	649,670	1.6081	0.500	0.498	0.503	0.498	0.504	1,298,051	0.5005	0.94%
1994-09-02	0	1.590	1.575	1.595	1.570	1.590	242,000	381,580	1.5768	0.495	0.490	0.496	0.489	0.495	777,546	0.4907	0.00%
1994-09-01	0	1.590	1.570	1.590	1.540	1.600	234,000	371,400	1.5872	0.495	0.489	0.495	0.479	0.498	751,842	0.4940	1.27%
1994-08-31	0	1.570	1.560	1.580	1.570	1.585	276,000	434,090	1.5728	0.489	0.486	0.492	0.489	0.493	886,788	0.4895	0.96%
1994-08-30	0	1.555	1.550	1.560	1.550	1.560	80,000	124,240	1.5530	0.484	0.482	0.486	0.482	0.486	257,040	0.4833	0.97%
1994-08-26	0	1.540	1.530	1.540	1.500	1.540	356,000	542,660	1.5243	0.479	0.476	0.479	0.467	0.479	1,143,828	0.4744	1.32%
1994-08-25	0	1.520	-	1.520	1.520	1.540	470,000	715,100	1.5215	0.473	-	0.473	0.473	0.479	1,510,109	0.4735	-0.65%
1994-08-24	0	1.530	1.490	1.530	1.490	1.530	152,000	228,760	1.5050	0.476	0.464	0.476	0.464	0.476	488,376	0.4684	-2.55%
1994-08-23	0	1.570	1.510	1.590	-	-	0	0	-	0.489	0.470	0.495	-	-	0	-	0.00%
1994-08-22	0	1.570	1.550	1.580	1.570	1.570	50,000	78,500	1.5700	0.489	0.482	0.492	0.489	0.489	160,650	0.4886	0.00%
1994-08-19	0	1.570	1.530	1.570	1.570	1.570	30,000	47,100	1.5700	0.489	0.476	0.489	0.489	0.489	96,390	0.4886	-1.26%
1994-08-18	0	1.590	1.570	1.590	1.590	1.600	60,000	95,600	1.5933	0.495	0.489	0.495	0.495	0.498	192,780	0.4959	-0.62%
1994-08-17	0	1.600	1.590	1.600	1.590	1.610	260,000	416,800	1.6031	0.498	0.495	0.498	0.495	0.501	835,380	0.4989	0.63%
1994-08-16	0	1.590	1.590	1.595	1.550	1.550	30,000	46,500	1.5500	0.495	0.495	0.496	0.482	0.482	96,390	0.4824	-0.62%
1994-08-15	0	1.600	1.590	1.610	1.600	1.600	40,000	63,800	1.5950	0.498	0.495	0.501	0.498	0.498	128,520	0.4964	-1.23%
1994-08-12	0	1.620	1.610	1.625	1.620	1.630	220,000	357,180	1.6235	0.504	0.501	0.506	0.504	0.507	706,860	0.5053	-2.41%
1994-08-11	0	1.660	1.650	1.670	1.650	1.670	1,002,000	1,664,760	1.6614	0.517	0.514	0.520	0.514	0.520	3,219,425	0.5171	0.00%
1994-08-10	0	1.660	1.655	1.660	1.610	1.660	1,628,000	2,671,570	1.6410	0.517	0.515	0.517	0.501	0.517	5,230,762	0.5107	3.43%
1994-08-09	0	1.605	1.585	1.605	1.585	1.650	1,476,000	2,375,830	1.6096	0.500	0.493	0.500	0.493	0.514	4,742,386	0.5010	-0.93%
1994-08-08	0	1.620	1.610	1.630	1.585	1.640	3,934,000	6,384,990	1.6230	0.504	0.501	0.507	0.493	0.510	12,639,937	0.5051	2.21%
1994-08-05	0	1.585	1.585	1.590	1.520	1.585	1,906,000	2,951,550	1.5486	0.493	0.493	0.495	0.473	0.493	6,123,975	0.4820	0.63%
1994-08-04	0	1.575	1.560	1.575	1.550	1.620	3,634,000	5,726,670	1.5759	0.490	0.486	0.490	0.482	0.504	11,676,037	0.4905	2.27%
1994-08-03	0	1.540	1.525	1.540	1.480	1.560	1,694,000	2,594,380	1.5315	0.479	0.475	0.479	0.461	0.486	5,442,820	0.4767	1.65%
1994-08-02	0	1.515	1.490	1.515	1.480	1.530	300,000	452,790	1.5093	0.472	0.464	0.472	0.461	0.476	963,900	0.4697	1.00%
1994-08-01	0	1.500	1.500	1.530	1.480	1.510	946,000	1,420,440	1.5015	0.467	0.467	0.476	0.461	0.470	3,039,497	0.4673	2.04%
1994-07-29	0	1.470	1.450	1.470	1.470	1.490	340,000	502,200	1.4771	0.458	0.451	0.458	0.458	0.464	1,092,420	0.4597	-1.34%
1994-07-28	0	1.490	1.470	1.490	1.460	1.490	444,000	653,500	1.4718	0.464	0.458	0.464	0.454	0.464	1,426,571	0.4581	2.05%
1994-07-27	0	1.460	1.460	1.470	1.430	1.460	254,000	367,020	1.4450	0.454	0.454	0.458	0.445	0.454	816,102	0.4497	2.82%
1994-07-26	0	1.420	1.420	1.430	1.400	1.400	20,000	28,000	1.4000	0.442	0.442	0.445	0.436	0.436	64,260	0.4357	-0.70%
1994-07-25	0	1.430	-	1.450	-	-	0	0	-	0.445	-	0.451	-	-	0	-	0.00%
1994-07-22	0	1.430	1.430	-	1.400	1.430	140,000	197,000	1.4071	0.445	0.445	-	0.436	0.445	449,820	0.4380	0.70%
1994-07-21	0	1.420	1.420	1.430	1.395	1.400	238,000	332,900	1.3987	0.442	0.442	0.445	0.434	0.436	764,694	0.4353	-0.70%
1994-07-20	0	1.430	1.410	1.430	1.420	1.440	962,000	1,372,800	1.4270	0.445	0.439	0.445	0.442	0.448	3,090,905	0.4441	0.70%
1994-07-19	0	1.420	1.420	1.440	1.385	1.385	40,000	55,400	1.3850	0.442	0.442	0.448	0.431	0.431	128,520	0.4311	1.07%
1994-07-18	0	1.405	-	1.425	-	-	0	0	-	0.437	-	0.444	-	-	0	-	0.00%
1994-07-15	0	1.405	1.405	1.415	1.360	1.405	106,000	148,210	1.3982	0.437	0.437	0.440	0.423	0.437	340,578	0.4352	3.31%
1994-07-14	0	1.360	1.350	1.360	1.350	1.400	212,000	292,780	1.3810	0.423	0.420	0.423	0.420	0.436	681,156	0.4298	-0.73%
1994-07-13	0	1.370	1.350	1.370	1.330	1.370	216,000	292,820	1.3556	0.426	0.420	0.426	0.414	0.426	694,008	0.4219	3.79%
1994-07-12	0	1.320	1.310	1.330	1.320	1.330	620,000	820,600	1.3235	0.411	0.408	0.414	0.411	0.414	1,992,059	0.4119	-2.22%
1994-07-11	0	1.350	-	1.360	-	-	0	0	-	0.420	-	0.423	-	-	0	-	0.00%
1994-07-08	0	1.350	1.340	1.360	1.350	1.360	474,000	640,960	1.3522	0.420	0.417	0.423	0.420	0.423	1,522,961	0.4209	-2.88%
1994-07-07	0	1.390	1.360	1.390	1.360	1.400	144,000	198,520	1.3786	0.433	0.423	0.433	0.423	0.436	462,672	0.4291	-2.11%
1994-07-06	0	1.420	-	1.420	-	-	0	0	-	0.442	-	0.442	-	-	0	-	0.00%
1994-07-05	0	1.420	-	1.420	-	-	0	0	-	0.442	-	0.442	-	-	0	-	-1.39%
1994-07-04	0	1.440	-	1.440	-	-	0	0	-	0.448	-	0.448	-	-	0	-	0.00%
1994-07-01	0	1.440	1.420	1.440	-	-	0	0	-	0.448	0.442	0.448	-	-	0	-	0.00%
1994-06-30	0	1.440	1.430	1.440	1.420	1.460	660,000	948,700	1.4374	0.448	0.445	0.448	0.442	0.454	2,120,579	0.4474	1.41%
1994-06-29	0	1.420	1.400	1.430	-	-	0	0	-	0.442	0.436	0.445	-	-	0	-	0.00%
1994-06-28	0	1.420	1.420	1.460	1.420	1.460	320,000	457,700	1.4303	0.442	0.442	0.454	0.442	0.454	1,028,160	0.4452	-1.39%
1994-06-27	0	1.440	1.420	1.450	1.420	1.450	182,000	261,340	1.4359	0.448	0.442	0.451	0.442	0.451	584,766	0.4469	-2.04%
1994-06-24	0	1.470	1.460	1.510	1.460	1.530	940,000	1,399,820	1.4892	0.458	0.454	0.470	0.454	0.476	3,020,219	0.4635	-4.55%
1994-06-23	0	1.540	1.540	-	1.530	1.550	380,000	586,200	1.5426	0.479	0.479	-	0.476	0.482	1,220,939	0.4801	1.32%
1994-06-22	0	1.520	1.520	1.540	1.520	1.550	456,000	695,360	1.5249	0.473	0.473	0.479	0.473	0.482	1,465,127	0.4746	1.33%
1994-06-21	0	1.500	1.500	1.530	1.500	1.500	184,000	276,000	1.5000	0.467	0.467	0.476	0.467	0.467	591,192	0.4669	-0.66%
1994-06-20	0	1.510	1.490	1.510	1.510	1.510	50,000	75,500	1.5100	0.470	0.464	0.470	0.470	0.470	160,650	0.4700	-1.31%
1994-06-17	0	1.530	1.490	1.530	1.530	1.530	226,000	344,700	1.5252	0.476	0.464	0.476	0.476	0.476	726,138	0.4747	0.00%
1994-06-16	0	1.530	1.500	1.550	1.500	1.580	162,000	251,780	1.5542	0.476	0.467	0.482	0.467	0.492	520,506	0.4837	-2.55%
1994-06-15	0	1.570	1.530	1.570	1.520	1.570	726,000	1,109,020	1.5276	0.489	0.476	0.489	0.473	0.489	2,332,637	0.4754	3.29%
1994-06-10	0	1.520	1.500	1.530	1.520	1.580	460,000	703,000	1.5283	0.473	0.467	0.476	0.473	0.492	1,477,979	0.4756	-5.59%
1994-06-09	0	1.610	1.580	1.610	1.580	1.580	30,000	47,400	1.5800	0.501	0.492	0.501	0.492	0.492	96,390	0.4918	0.00%
1994-06-08	0	1.610	1.600	1.640	1.590	1.610	70,000	111,740	1.5963	0.501	0.498	0.510	0.495	0.501	224,910	0.4968	0.00%
1994-06-07	0	1.610	1.600	1.620	1.610	1.620	212,000	341,840	1.6125	0.501	0.498	0.504	0.501	0.504	681,156	0.5019	0.62%
1994-06-06	0	1.600	1.590	1.610	1.590	1.620	126,000	202,140	1.6043	0.498	0.495	0.501	0.495	0.504	404,838	0.4993	1.27%
1994-06-03	0	1.580	1.580	1.610	1.570	1.590	200,000	316,700	1.5835	0.492	0.492	0.501	0.489	0.495	642,600	0.4928	0.64%
1994-06-02	0	1.570	1.560	1.600	1.570	1.600	330,000	522,800	1.5842	0.489	0.486	0.498	0.489	0.498	1,060,290	0.4931	-4.27%
1994-06-01	0	1.640	1.610	1.640	1.630	1.640	200,000	327,040	1.6352	0.510	0.501	0.510	0.507	0.510	642,600	0.5089	-0.61%
1994-05-31	0	1.650	1.630	1.660	1.610	1.650	592,000	967,160	1.6337	0.514	0.507	0.517	0.501	0.514	1,902,095	0.5085	1.85%
1994-05-30	0	1.620	1.610	1.640	1.610	1.660	310,000	505,600	1.6310	0.504	0.501	0.510	0.501	0.517	996,030	0.5076	-1.22%
1994-05-27	0	1.640	1.630	1.640	1.620	1.640	470,000	766,020	1.6298	0.510	0.507	0.510	0.504	0.510	1,510,109	0.5073	1.23%
1994-05-26	0	1.620	1.620	1.660	1.620	1.680	1,044,000	1,731,020	1.6581	0.504	0.504	0.517	0.504	0.523	3,354,371	0.5160	-2.99%
1994-05-25	0	1.670	1.660	1.680	1.660	1.710	1,080,000	1,815,020	1.6806	0.520	0.517	0.523	0.517	0.532	3,470,039	0.5231	2.45%
1994-05-24	0	1.630	1.610	1.670	1.610	1.640	674,000	1,091,240	1.6191	0.507	0.501	0.520	0.501	0.510	2,165,561	0.5039	-0.61%
1994-05-23	0	1.640	1.630	1.640	1.610	1.660	648,000	1,059,720	1.6354	0.510	0.507	0.510	0.501	0.517	2,082,023	0.5090	-1.80%
1994-05-20	0	1.670	1.650	1.670	1.650	1.720	1,754,000	2,978,800	1.6983	0.520	0.514	0.520	0.514	0.535	5,635,600	0.5286	1.21%
1994-05-19	0	1.650	1.640	1.650	1.630	1.680	810,000	1,338,300	1.6522	0.514	0.510	0.514	0.507	0.523	2,602,529	0.5142	-1.79%
1994-05-18	0	1.680	1.660	1.680	1.630	1.690	4,932,000	8,225,460	1.6678	0.523	0.517	0.523	0.507	0.526	15,846,509	0.5191	6.33%
1994-05-17	0	1.580	1.550	1.610	1.540	1.610	1,168,000	1,844,060	1.5788	0.492	0.482	0.501	0.479	0.501	3,752,782	0.4914	-0.63%
1994-05-16	0	1.590	1.570	1.600	1.540	1.590	358,000	558,720	1.5607	0.495	0.489	0.498	0.479	0.495	1,150,254	0.4857	3.25%
1994-05-13	0	1.540	1.520	1.550	1.520	1.550	470,000	722,500	1.5372	0.479	0.473	0.482	0.473	0.482	1,510,109	0.4784	1.99%
1994-05-12	0	1.510	1.500	1.510	1.500	1.540	638,000	966,900	1.5155	0.470	0.467	0.470	0.467	0.479	2,049,893	0.4717	-1.31%
1994-05-11	0	1.530	1.510	1.530	1.500	1.550	932,000	1,415,540	1.5188	0.476	0.470	0.476	0.467	0.482	2,994,515	0.4727	3.38%
1994-05-10	0	1.480	1.460	1.480	1.370	1.480	808,000	1,140,300	1.4113	0.461	0.454	0.461	0.426	0.461	2,596,103	0.4392	6.47%
1994-05-09	0	1.390	1.360	1.400	1.360	1.390	116,000	159,180	1.3722	0.433	0.423	0.436	0.423	0.433	372,708	0.4271	-3.47%
1994-05-06	0	1.440	1.400	1.440	1.400	1.450	270,000	385,000	1.4259	0.448	0.436	0.448	0.436	0.451	867,510	0.4438	5.88%
1994-05-05	0	1.360	1.350	1.360	1.350	1.370	210,000	285,300	1.3586	0.423	0.420	0.423	0.420	0.426	674,730	0.4228	0.00%
1994-05-04	0	1.360	1.350	1.380	1.360	1.410	810,000	1,118,620	1.3810	0.423	0.420	0.430	0.423	0.439	2,602,529	0.4298	-4.23%
1994-05-03	0	1.420	1.410	1.430	1.420	1.440	290,000	414,400	1.4290	0.442	0.439	0.445	0.442	0.448	931,770	0.4447	-2.07%
1994-05-02	0	1.450	1.440	1.470	1.440	1.490	370,000	545,860	1.4753	0.451	0.448	0.458	0.448	0.464	1,188,809	0.4592	-2.03%
1994-04-29	0	1.480	1.450	1.490	1.460	1.490	236,000	346,880	1.4698	0.461	0.451	0.464	0.454	0.464	758,268	0.4575	-0.67%
1994-04-28	0	1.490	1.490	1.510	1.480	1.500	434,000	646,900	1.4906	0.464	0.464	0.470	0.461	0.467	1,394,441	0.4639	0.68%
1994-04-27	0	1.480	1.480	1.510	1.480	1.510	626,000	939,160	1.5003	0.461	0.461	0.470	0.461	0.470	2,011,337	0.4669	-1.33%
1994-04-26	0	1.500	1.490	1.510	1.480	1.500	564,000	841,280	1.4916	0.467	0.464	0.470	0.461	0.467	1,812,131	0.4642	0.67%
1994-04-25	0	1.490	1.470	1.510	1.460	1.510	422,000	625,380	1.4819	0.464	0.458	0.470	0.454	0.470	1,355,885	0.4612	-0.67%
1994-04-22	0	1.500	1.470	1.500	1.470	1.500	508,000	749,060	1.4745	0.467	0.458	0.467	0.458	0.467	1,632,203	0.4589	2.74%
1994-04-21	0	1.460	1.450	1.470	1.460	1.470	220,000	321,560	1.4616	0.454	0.451	0.458	0.454	0.458	706,860	0.4549	-4.58%
1994-04-20	0	1.530	1.520	1.540	1.530	1.540	630,000	964,000	1.5302	0.476	0.473	0.479	0.476	0.479	2,024,189	0.4762	0.00%
1994-04-19	0	1.530	1.520	1.530	1.510	1.530	138,000	209,840	1.5206	0.476	0.473	0.476	0.470	0.476	443,394	0.4733	-1.29%
1994-04-18	0	1.550	1.540	1.550	1.550	1.560	380,000	590,000	1.5526	0.482	0.479	0.482	0.482	0.486	1,220,939	0.4832	-1.27%
1994-04-15	0	1.570	1.570	1.590	1.570	1.610	400,000	640,400	1.6010	0.489	0.489	0.495	0.489	0.501	1,285,199	0.4983	-2.48%
1994-04-14	0	1.610	1.600	1.620	1.580	1.610	370,000	593,900	1.6051	0.501	0.498	0.504	0.492	0.501	1,188,809	0.4996	0.62%
1994-04-13	0	1.600	1.600	1.610	1.600	1.620	510,000	823,640	1.6150	0.498	0.498	0.501	0.498	0.504	1,638,629	0.5026	-1.23%
1994-04-12	0	1.620	1.620	1.630	1.580	1.640	1,014,000	1,646,640	1.6239	0.504	0.504	0.507	0.492	0.510	3,257,981	0.5054	3.85%
1994-04-11	0	1.560	1.570	1.600	1.540	1.580	190,000	296,940	1.5628	0.486	0.489	0.498	0.479	0.492	610,470	0.4864	-0.64%
1994-04-08	0	1.570	1.560	1.580	1.560	1.580	240,000	377,000	1.5708	0.489	0.486	0.492	0.486	0.492	771,120	0.4889	-0.63%
1994-04-07	0	1.580	1.570	1.590	1.570	1.580	1,218,000	1,919,660	1.5761	0.492	0.489	0.495	0.489	0.492	3,913,432	0.4905	0.00%
1994-04-06	0	1.580	1.580	1.590	1.560	1.600	396,000	624,620	1.5773	0.492	0.492	0.495	0.486	0.498	1,272,347	0.4909	0.00%
1994-03-31	0	1.580	1.560	1.580	1.540	1.590	1,070,000	1,673,900	1.5644	0.492	0.486	0.492	0.479	0.495	3,437,909	0.4869	-2.47%
1994-03-30	0	1.620	1.610	1.630	1.600	1.650	690,000	1,126,300	1.6323	0.504	0.501	0.507	0.498	0.514	2,216,969	0.5080	-0.61%
1994-03-29	0	1.630	1.630	1.640	1.600	1.650	1,064,000	1,731,780	1.6276	0.507	0.507	0.510	0.498	0.514	3,418,631	0.5066	0.62%
1994-03-28	0	1.620	1.600	1.640	1.610	1.660	1,436,000	2,352,280	1.6381	0.504	0.498	0.510	0.501	0.517	4,613,866	0.5098	-2.41%
1994-03-25	0	1.660	1.640	1.690	1.540	1.700	3,232,800	5,277,920	1.6326	0.517	0.510	0.526	0.479	0.529	10,386,982	0.5081	6.41%
1994-03-24	0	1.560	1.550	1.570	1.560	1.620	1,910,000	3,037,740	1.5904	0.486	0.482	0.489	0.486	0.504	6,136,827	0.4950	-1.89%
1994-03-23	0	1.590	1.560	1.600	1.530	1.600	1,438,000	2,241,920	1.5591	0.495	0.486	0.498	0.476	0.498	4,620,292	0.4852	3.92%
1994-03-22	0	1.530	1.520	1.530	1.400	1.550	2,052,000	2,992,420	1.4583	0.476	0.473	0.476	0.436	0.482	6,593,073	0.4539	6.25%
1994-03-21	0	1.440	1.430	1.450	1.430	1.570	1,198,000	1,793,360	1.4970	0.448	0.445	0.451	0.445	0.489	3,849,172	0.4659	-7.10%
1994-03-18	0	1.550	1.550	1.560	1.470	1.600	1,820,000	2,796,380	1.5365	0.482	0.482	0.486	0.458	0.498	5,847,657	0.4782	-3.13%
1994-03-17	0	1.600	1.600	1.620	1.590	1.650	770,000	1,239,700	1.6100	0.498	0.498	0.504	0.495	0.514	2,474,009	0.5011	-3.03%
1994-03-16	0	1.650	1.630	1.680	1.650	1.690	254,000	421,400	1.6591	0.514	0.507	0.523	0.514	0.526	816,102	0.5164	-3.51%
1994-03-15	0	1.710	1.670	1.710	1.710	1.720	104,000	178,380	1.7152	0.532	0.520	0.532	0.532	0.535	334,152	0.5338	0.00%
1994-03-14	0	1.710	1.700	1.710	1.700	1.720	350,000	597,300	1.7066	0.532	0.529	0.532	0.529	0.535	1,124,550	0.5311	0.00%
1994-03-11	0	1.710	1.700	1.710	1.700	1.730	466,000	798,620	1.7138	0.532	0.529	0.532	0.529	0.538	1,497,257	0.5334	-1.72%
1994-03-10	0	1.740	1.730	1.740	1.740	1.760	666,000	1,163,600	1.7471	0.542	0.538	0.542	0.542	0.548	2,139,857	0.5438	-0.57%
1994-03-09	0	1.750	1.730	1.770	1.730	1.770	550,000	967,400	1.7589	0.545	0.538	0.551	0.538	0.551	1,767,149	0.5474	-1.13%
1994-03-08	0	1.770	1.770	1.790	1.760	1.790	2,012,000	3,552,760	1.7658	0.551	0.551	0.557	0.548	0.557	6,464,553	0.5496	1.14%
1994-03-07	0	1.750	1.740	1.760	1.740	1.800	938,000	1,652,040	1.7612	0.545	0.542	0.548	0.542	0.560	3,013,793	0.5482	0.57%
1994-03-04	0	1.740	1.740	1.760	1.720	1.760	1,038,000	1,803,440	1.7374	0.542	0.542	0.548	0.535	0.548	3,335,093	0.5407	2.96%
1994-03-03	0	1.690	1.690	1.700	1.690	1.740	1,228,000	2,094,120	1.7053	0.526	0.526	0.529	0.526	0.542	3,945,562	0.5308	-1.74%
1994-03-02	0	1.720	1.700	1.720	1.700	1.760	854,000	1,483,240	1.7368	0.535	0.529	0.535	0.529	0.548	2,743,901	0.5406	-1.71%
1994-03-01	0	1.750	1.730	1.750	1.730	1.790	710,000	1,255,840	1.7688	0.545	0.538	0.545	0.538	0.557	2,281,229	0.5505	-1.69%
1994-02-28	0	1.780	1.770	1.820	1.660	1.800	1,584,000	2,775,280	1.7521	0.554	0.551	0.566	0.517	0.560	5,089,390	0.5453	7.23%
1994-02-25	0	1.660	1.650	1.680	1.620	1.700	1,362,000	2,250,500	1.6523	0.517	0.514	0.523	0.504	0.529	4,376,104	0.5143	-6.74%
1994-02-24	0	1.780	1.750	1.780	1.730	1.830	1,352,000	2,383,240	1.7628	0.554	0.545	0.554	0.538	0.570	4,343,974	0.5486	-3.26%
1994-02-23	0	1.840	1.830	1.840	1.830	1.870	1,340,000	2,466,520	1.8407	0.573	0.570	0.573	0.570	0.582	4,305,418	0.5729	-0.54%
1994-02-22	0	1.850	1.830	1.880	1.810	1.880	1,268,000	2,351,300	1.8543	0.576	0.570	0.585	0.563	0.585	4,074,082	0.5771	-1.07%
1994-02-21	0	1.870	1.850	1.870	1.860	1.930	850,000	1,613,140	1.8978	0.582	0.576	0.582	0.579	0.601	2,731,049	0.5907	-3.11%
1994-02-18	0	1.930	1.930	1.940	1.920	1.950	1,946,000	3,764,080	1.9343	0.601	0.601	0.604	0.598	0.607	6,252,495	0.6020	-1.03%
1994-02-17	0	1.950	1.940	1.960	1.930	1.970	2,642,000	5,131,160	1.9421	0.607	0.604	0.610	0.601	0.613	8,488,742	0.6045	0.00%
1994-02-16	0	1.950	1.900	1.950	1.930	2.050	2,976,000	5,855,710	1.9676	0.607	0.591	0.607	0.601	0.638	9,561,884	0.6124	-1.52%
1994-02-15	0	1.980	1.970	2.000	1.940	2.000	3,764,000	7,425,040	1.9726	0.616	0.613	0.622	0.604	0.622	12,093,727	0.6140	2.06%
1994-02-14	0	1.940	1.930	1.940	1.930	2.050	4,432,000	8,786,290	1.9825	0.604	0.601	0.604	0.601	0.638	14,240,010	0.6170	-4.43%
1994-02-09	0	2.050	2.000	2.050	2.000	2.200	5,190,000	10,975,150	2.1147	0.632	0.616	0.632	0.616	0.678	16,839,753	0.6517	-5.75%
1994-02-08	0	2.175	2.150	2.225	1.870	2.300	14,948,000	31,550,090	2.1107	0.670	0.663	0.686	0.576	0.709	48,501,085	0.6505	-3.33%
1994-02-07	1	2.250	-	-	-	-	0	0	-	0.693	-	-	-	-	0	-	0.00%
1994-02-04	0	2.250	2.225	2.300	2.050	2.350	42,006,000	93,538,750	2.2268	0.693	0.686	0.709	0.632	0.724	136,294,927	0.6863	11.11%
1994-02-03	0	2.025	2.000	2.050	1.990	2.075	18,138,000	36,870,850	2.0328	0.624	0.616	0.632	0.613	0.640	58,851,530	0.6265	2.27%
1994-02-02	0	1.980	1.970	1.990	1.910	2.100	20,670,000	41,774,130	2.0210	0.610	0.607	0.613	0.589	0.647	67,066,994	0.6229	2.59%
1994-02-01	0	1.930	1.920	1.930	1.900	1.950	2,868,000	5,527,460	1.9273	0.595	0.592	0.595	0.586	0.601	9,305,667	0.5940	0.00%
1994-01-31	0	1.930	1.920	1.940	1.930	1.980	4,194,000	8,157,080	1.9449	0.595	0.592	0.598	0.595	0.610	13,608,078	0.5994	-1.53%
1994-01-28	0	1.960	1.960	1.970	1.880	1.990	12,670,000	24,710,900	1.9503	0.604	0.604	0.607	0.579	0.613	41,109,763	0.6011	2.62%
1994-01-27	0	1.910	1.900	1.930	1.900	1.980	8,860,000	17,038,600	1.9231	0.589	0.586	0.595	0.586	0.610	28,747,632	0.5927	2.14%
1994-01-26	0	1.870	1.870	1.890	1.830	1.920	3,570,900	6,711,257	1.8794	0.576	0.576	0.582	0.564	0.592	11,586,334	0.5792	0.54%
1994-01-25	0	1.860	1.860	1.890	1.850	1.950	10,182,000	19,283,680	1.8939	0.573	0.573	0.582	0.570	0.601	33,037,065	0.5837	-5.58%
1994-01-24	0	1.970	1.960	1.970	1.960	2.150	15,564,900	32,145,319	2.0652	0.607	0.604	0.607	0.604	0.663	50,502,712	0.6365	-1.50%
1994-01-21	0	2.000	1.990	2.000	1.780	2.050	13,408,000	26,306,160	1.9620	0.616	0.613	0.616	0.549	0.632	43,504,318	0.6047	11.11%
1994-01-20	0	1.800	1.790	1.800	1.790	1.860	958,000	1,750,340	1.8271	0.555	0.552	0.555	0.552	0.573	3,108,378	0.5631	-0.55%
1994-01-19	0	1.810	1.810	1.820	1.800	1.860	1,520,000	2,762,060	1.8171	0.558	0.558	0.561	0.555	0.573	4,931,874	0.5600	-2.16%
1994-01-18	0	1.850	1.810	1.830	1.780	1.880	2,702,000	4,986,440	1.8455	0.570	0.558	0.564	0.549	0.579	8,767,055	0.5688	5.71%
1994-01-17	0	1.750	1.750	1.770	1.720	1.780	1,236,000	2,164,180	1.7510	0.539	0.539	0.546	0.530	0.549	4,010,392	0.5396	2.94%
1994-01-14	0	1.700	1.710	1.740	1.650	1.740	2,390,000	3,993,640	1.6710	0.524	0.527	0.536	0.509	0.536	7,754,723	0.5150	7.59%
1994-01-13	0	1.580	1.550	1.590	1.560	1.660	702,000	1,144,300	1.6301	0.487	0.478	0.490	0.481	0.512	2,277,747	0.5024	-4.82%
1994-01-12	0	1.660	1.660	1.670	1.650	1.730	1,310,000	2,198,380	1.6782	0.512	0.512	0.515	0.509	0.533	4,250,496	0.5172	-5.68%
1994-01-11	0	1.760	1.760	1.770	1.750	1.800	1,146,000	2,049,260	1.7882	0.542	0.542	0.546	0.539	0.555	3,718,373	0.5511	-1.68%
1994-01-10	0	1.790	1.780	1.800	1.750	1.820	2,590,000	4,646,140	1.7939	0.552	0.549	0.555	0.539	0.561	8,403,653	0.5529	2.29%
1994-01-07	0	1.750	1.750	1.760	1.670	1.810	3,110,000	5,433,080	1.7470	0.539	0.539	0.542	0.515	0.558	10,090,873	0.5384	-3.31%
1994-01-06	0	1.810	1.790	1.810	1.790	1.950	2,028,000	3,742,680	1.8455	0.558	0.552	0.558	0.552	0.601	6,580,158	0.5688	-6.22%
1994-01-05	0	1.930	1.920	1.950	1.880	2.075	9,630,000	18,901,680	1.9628	0.595	0.592	0.601	0.579	0.640	31,246,016	0.6049	-4.69%
1994-01-04	0	2.025	2.000	2.025	1.940	2.125	22,892,000	46,858,730	2.0469	0.624	0.616	0.624	0.598	0.655	74,276,614	0.6309	7.71%
1994-01-03	0	1.880	1.880	1.900	1.600	1.910	11,352,000	19,975,720	1.7597	0.579	0.579	0.586	0.493	0.589	36,833,310	0.5423