AD2005H,2005/01/03,0.7772,0.7772,0.77,0.7752,8572,63956 AD2005M,2005/01/03,0.7685,0.7691,0.7685,0.7691,20,345 AD2005U,2005/01/03,0,0.7635,0.7635,0.7635,0,312 AD2005Z,2005/01/03,0,0.758,0.758,0.758,0,110 AD2006H,2005/01/03,0,0.7525,0.7525,0.7525,0,0 AD2006M,2005/01/03,0,0.747,0.747,0.747,0,0 BO2005F,2005/01/03,20.26,20.4,19.87,19.94,1,9533 BO2005H,2005/01/03,20.4,20.55,19.98,20.04,215,64208 BO2005K,2005/01/03,20.65,20.65,20.15,20.17,27,22608 BO2005N,2005/01/03,20.75,20.78,20.3,20.34,10,22276 BO2005Q,2005/01/03,20.65,20.68,20.3,20.32,0,5625 BO2005U,2005/01/03,20.65,20.65,20.28,20.3,0,4161 BO2005V,2005/01/03,20.6,20.6,20.28,20.3,0,4423 BO2005Z,2005/01/03,20.5,20.65,20.25,20.25,0,9127 BO2006F,2005/01/03,20.5,20.5,20.25,20.25,0,252 BO2006H,2005/01/03,20.5,20.5,20.25,20.25,0,292 BO2006K,2005/01/03,20.51,20.51,20.51,20.51,0,228 BO2006N,2005/01/03,20.53,20.53,20.53,20.53,0,184 BP2005H,2005/01/03,1.9025,1.903,1.8929,1.8963,15203,80638 BP2005M,2005/01/03,1.886,1.8873,1.882,1.8873,0,21 BP2005U,2005/01/03,0,1.8783,1.8783,1.8783,0,11 BP2005Z,2005/01/03,0,1.8693,1.8693,1.8693,0,11 BP2006H,2005/01/03,0,1.8603,1.8603,1.8603,0,0 BP2006M,2005/01/03,0,1.8513,1.8513,1.8513,0,0 C2005H,2005/01/03,203,203,201,201.75,466,351713 C2005K,2005/01/03,210.5,210.5,209,209.75,118,88078 C2005N,2005/01/03,218,218,216.5,217.25,41,76810 C2005U,2005/01/03,225.75,225.75,224,224.75,1,23495 C2005Z,2005/01/03,234.75,234.75,233.5,234,181,57417 C2006H,2005/01/03,241.5,241.75,240.5,241.5,0,2131 C2006K,2005/01/03,245,245,245,245,0,329 C2006N,2005/01/03,249,249.5,249,249,0,1442 C2006U,2005/01/03,250,250,250,250,0,3 C2006Z,2005/01/03,247,247.5,247,247,0,1983 CC2005H,2005/01/03,1538,1554,1526,1527,3975,43821 CC2005K,2005/01/03,1543,1556,1532,1532,228,13828 CC2005N,2005/01/03,1547,1547,1537,1538,551,11947 CC2005U,2005/01/03,1554,1554,1540,1543,280,10785 CC2005Z,2005/01/03,1554,1557,1546,1546,266,12121 CC2006H,2005/01/03,1560,1561,1550,1550,245,12353 CC2006K,2005/01/03,1570,1570,1551,1551,0,2333 CC2006N,2005/01/03,1559,1559,1559,1559,0,5897 CC2006U,2005/01/03,1567,1567,1567,1567,0,4973 CD2005H,2005/01/03,0.829,0.8299,0.8244,0.8282,16701,66376 CD2005M,2005/01/03,0.8292,0.83,0.825,0.8288,29,2953 CD2005U,2005/01/03,0,0.8298,0.8298,0.8298,1,762 CD2005Z,2005/01/03,0.8275,0.831,0.8275,0.831,0,501 CD2006H,2005/01/03,0,0.8323,0.8323,0.8323,0,20 CD2006M,2005/01/03,0,0.8336,0.8336,0.8336,0,0 CL2005G,2005/01/03,43.1,43.1,41.25,42.12,67362,167176 CL2005H,2005/01/03,43.22,43.22,41.6,42.34,29190,89928 CL2005J,2005/01/03,43.12,43.12,41.7,42.37,3704,42636 CL2005K,2005/01/03,42.45,42.45,41.65,42.19,969,23457 CL2005M,2005/01/03,42.48,42.48,41.25,41.98,2174,34845 CL2005N,2005/01/03,41.75,41.77,41.15,41.77,213,19154 CL2005Q,2005/01/03,41,41.58,41,41.58,295,11695 CL2005U,2005/01/03,41.4,41.4,41.4,41.4,919,13794 CL2005V,2005/01/03,41.15,41.21,41.15,41.21,185,6941 CL2005X,2005/01/03,40.8,41.04,40.8,41.04,21,13956 CL2005Z,2005/01/03,41.71,41.71,40.3,40.88,2616,52879 CL2006F,2005/01/03,40.15,40.66,40.15,40.66,633,9637 CL2006G,2005/01/03,40.45,40.45,40.45,40.45,0,4956 CL2006H,2005/01/03,40.26,40.26,40.26,40.26,775,9498 CL2006J,2005/01/03,40.12,40.12,40.12,40.12,0,4902 CL2006K,2005/01/03,39.99,39.99,39.99,39.99,100,2495 CL2006M,2005/01/03,39.87,39.87,39.87,39.87,275,22662 CL2006N,2005/01/03,39.4,39.78,39.4,39.78,110,2389 CL2006Q,2005/01/03,39.69,39.69,39.69,39.69,0,1171 CL2006U,2005/01/03,39.61,39.61,39.61,39.61,200,3612 CL2006V,2005/01/03,39.53,39.53,39.53,39.53,0,1592 CL2006X,2005/01/03,39.45,39.45,39.45,39.45,0,1275 CL2006Z,2005/01/03,39.2,39.37,39,39.37,405,42589 CL2007F,2005/01/03,39.26,39.26,39.26,39.26,0,1266 CL2007G,2005/01/03,39.16,39.16,39.16,39.16,0,1167 CL2007H,2005/01/03,39.06,39.06,39.06,39.06,0,543 CL2007J,2005/01/03,38.97,38.97,38.97,38.97,0,75 CL2007K,2005/01/03,38.88,38.88,38.88,38.88,0,25 CL2007M,2005/01/03,38.8,38.8,38.79,38.79,200,10635 CL2007Z,2005/01/03,38,38.24,37.7,38.24,351,20195 CL2008Z,2005/01/03,37.5,37.5,37,37.38,226,17994 CL2009Z,2005/01/03,37.15,37.15,36.5,36.8,0,15948 CL2010Z,2005/01/03,36.5,36.5,36.3,36.5,601,16462 CL2011Z,2005/01/03,36.42,36.42,36.42,36.42,950,1574 CT2005H,2005/01/03,44.51,44.9,43.9,44.12,13604,51013 CT2005K,2005/01/03,45,45.2,44.35,44.53,1056,10764 CT2005N,2005/01/03,46.01,46.2,45.35,45.35,723,10936 CT2005V,2005/01/03,47.6,47.6,47.5,47.53,2,275 CT2005Z,2005/01/03,48.5,48.7,48.15,48.15,192,6614 CT2006H,2005/01/03,50.15,50.15,50.15,50.15,0,972 CT2006K,2005/01/03,51.15,51.15,51.15,51.15,5,412 CT2006N,2005/01/03,52.05,52.05,52.05,52.05,0,163 CT2006V,2005/01/03,52.5,52.5,52.5,52.5,0,0 CT2006Z,2005/01/03,53.5,53.5,53.5,53.5,0,0 DAX,2005/01/03,4260.92,4310.3,4251.37,4291.53,0,0 DJ2005H,2005/01/03,10825,10875,10710,10750,2004,48637 DJ2005M,2005/01/03,10850,10885,10745,10778,4,31 DJ2005Z,2005/01/03,10827,10827,10827,10827,0,1 DJT,2005/01/03,3798.63,3831.82,3744.09,3760.37,15059000,0 DJU,2005/01/03,334.92,336.52,329.72,330.69,15059000,0 DX2005H,2005/01/03,81.11,81.63,81.11,81.41,625,24507 DX2005M,2005/01/03,81.46,81.46,81.45,81.45,5,2038 DX2005U,2005/01/03,81.35,81.6,81.35,81.48,0,35 DX2005Z,2005/01/03,81.51,81.51,81.51,81.51,0,13 EC2005H,2005/01/03,1.3523,1.3526,1.3447,1.349,60684,148086 EC2005M,2005/01/03,1.3532,1.3532,1.3475,1.3512,181,1409 EC2005U,2005/01/03,1.3566,1.3566,1.353,1.3543,14,342 EC2005Z,2005/01/03,0,1.3577,1.3577,1.3577,0,1012 EC2006H,2005/01/03,0,1.3611,1.3611,1.3611,16,2 EC2006M,2005/01/03,0,1.3647,1.3647,1.3647,4,2 ED2005F,2005/01/03,97.37,97.37,97.3575,97.3625,2331,71402 ED2005G,2005/01/03,97.22,97.22,97.22,97.22,300,4390 ED2005H,2005/01/03,97.1,97.105,97.075,97.09,49328,1052337 ED2005J,2005/01/03,0,96.97,96.97,96.97,0,100 ED2005K,2005/01/03,0,96.9,96.9,96.9,0,185 ED2005M,2005/01/03,96.825,96.825,96.79,96.805,47751,1077650 ED2005U,2005/01/03,96.59,96.595,96.56,96.58,54549,947514 ED2005Z,2005/01/03,96.435,96.435,96.385,96.41,68757,734017 ED2006H,2005/01/03,96.31,96.31,96.27,96.3,42703,577171 ED2006M,2005/01/03,96.195,96.215,96.175,96.205,21020,395908 ED2006U,2005/01/03,96.1,96.125,96.08,96.115,10059,302533 ED2006Z,2005/01/03,96.01,96.03,95.99,96.02,10750,252888 ED2007H,2005/01/03,95.91,95.955,95.905,95.94,3069,182936 ED2007M,2005/01/03,95.83,95.87,95.82,95.855,3838,159283 ED2007U,2005/01/03,95.735,95.79,95.735,95.775,1444,123629 ED2007Z,2005/01/03,95.655,95.7,95.635,95.68,2836,129928 ED2008H,2005/01/03,95.61,95.63,95.55,95.605,2155,94792 ED2008M,2005/01/03,95.515,95.535,95.455,95.51,1632,100494 ED2008U,2005/01/03,95.42,95.44,95.36,95.42,1368,92625 ED2008Z,2005/01/03,95.32,95.345,95.265,95.33,1270,83857 ED2009H,2005/01/03,95.235,95.265,95.18,95.25,2060,62936 ED2009M,2005/01/03,95.1,95.175,95.09,95.16,1562,54011 ED2009U,2005/01/03,95.055,95.085,95,95.07,1434,44854 ED2009Z,2005/01/03,94.915,94.99,94.905,94.975,1325,26130 ED2010H,2005/01/03,94.845,94.925,94.845,94.91,152,13490 ED2010M,2005/01/03,94.77,94.85,94.77,94.835,53,9503 ED2010U,2005/01/03,94.695,94.775,94.695,94.76,0,7549 ED2010Z,2005/01/03,94.6,94.68,94.6,94.665,0,7434 ED2011H,2005/01/03,94.535,94.62,94.535,94.605,13,5905 ED2011M,2005/01/03,94.47,94.555,94.47,94.545,13,5425 ED2011U,2005/01/03,94.41,94.495,94.41,94.485,13,4393 ED2011Z,2005/01/03,94.32,94.405,94.32,94.4,13,1984 ED2012H,2005/01/03,0,94.345,94.26,94.34,0,1598 ED2012M,2005/01/03,0,94.285,94.2,94.28,0,1497 ED2012U,2005/01/03,0,94.25,94.165,94.245,0,1496 ED2012Z,2005/01/03,0,94.195,94.11,94.19,0,606 ED2013H,2005/01/03,0,94.14,94.055,94.135,0,382 ED2013M,2005/01/03,0,94.09,94.005,94.085,0,422 ED2013U,2005/01/03,0,94.06,93.975,94.055,0,292 ED2013Z,2005/01/03,0,94.02,93.935,94.015,0,325 ED2014H,2005/01/03,0,93.98,93.895,93.975,0,182 ED2014M,2005/01/03,0,93.95,93.865,93.945,0,136 ED2014U,2005/01/03,0,93.92,93.835,93.915,0,137 ED2014Z,2005/01/03,0,93.885,93.8,93.88,0,14 EM2005F,2005/01/03,97.52,97.525,97.52,97.52,121,23157 EM2005G,2005/01/03,97.415,97.415,97.41,97.41,27,13584 EM2005H,2005/01/03,97.215,97.22,97.215,97.22,0,5417 EM2005J,2005/01/03,97.1,97.105,97.095,97.1,0,985 EM2005K,2005/01/03,0,97.005,97,97,0,185 EM2005M,2005/01/03,0,96.915,96.91,96.91,200,503 EM2005N,2005/01/03,0,96.865,96.845,96.845,0,1 EM2005Q,2005/01/03,0,96.735,96.715,96.715,0,1 EM2005U,2005/01/03,0,96.7,96.67,96.67,0,1 EM2005V,2005/01/03,0,96.65,96.62,96.62,0,1 EM2005X,2005/01/03,0,96.54,96.51,96.51,0,1 EM2005Z,2005/01/03,0,96.44,96.41,96.41,0,0 ES2005H,2005/01/03,1213.5,1221.25,1201.75,1206.25,246153,741148 ES2005M,2005/01/03,1223.25,1224.75,1206.25,1210.25,254,3495 EY2005H,2005/01/03,0,99.905,99.905,99.905,0,51881 EY2005M,2005/01/03,0,99.89,99.89,99.89,0,32672 EY2005U,2005/01/03,0,99.86,99.86,99.86,0,7288 EY2005Z,2005/01/03,99.81,99.81,99.81,99.81,0,5396 EY2006H,2005/01/03,0,99.745,99.745,99.745,0,7158 EY2006M,2005/01/03,0,99.66,99.66,99.66,0,3722 EY2006U,2005/01/03,0,99.57,99.57,99.57,0,2099 EY2006Z,2005/01/03,0,99.485,99.485,99.485,0,411 EY2007H,2005/01/03,0,99.355,99.355,99.355,0,1 EY2007M,2005/01/03,0,99.255,99.255,99.255,0,2 EY2007U,2005/01/03,0,99.15,99.15,99.15,0,0 EY2007Z,2005/01/03,0,99.04,99.04,99.04,0,161 EY2008H,2005/01/03,0,98.91,98.91,98.91,0,630 EY2008M,2005/01/03,0,98.87,98.87,98.87,0,250 EY2008U,2005/01/03,0,98.87,98.87,98.87,0,0 EY2008Z,2005/01/03,0,98.805,98.805,98.805,0,0 EY2009H,2005/01/03,0,98.805,98.805,98.805,0,0 EY2009M,2005/01/03,0,98.805,98.805,98.805,0,0 EY2009U,2005/01/03,0,98.805,98.805,98.805,0,0 EY2009Z,2005/01/03,0,98.805,98.805,98.805,0,0 FC2005F,2005/01/03,102.6,103.2,102.25,102.35,7,5436 FC2005H,2005/01/03,96.8,97.65,96.25,96.55,62,6011 FC2005J,2005/01/03,95.7,96.6,95.7,95.85,15,1803 FC2005K,2005/01/03,95.95,96.8,95.7,95.72,9,2306 FC2005Q,2005/01/03,97.4,98,97.4,97.85,2,940 FC2005U,2005/01/03,96.8,97.15,96.6,96.7,0,100 FC2005V,2005/01/03,97,97,96.5,96.5,0,23 FC2005X,2005/01/03,95.7,96.7,95.7,96.7,0,21 FV2005H,2005/01/03,109.328125,109.515625,109.265625,109.4375,7581,1094525 FV2005M,2005/01/03,108.84375,109,108.84375,108.96875,102,10681 GC2005F,2005/01/03,431,431,428.7,428.7,0,13 GC2005G,2005/01/03,438.9,438.9,427.8,429.7,32949,217477 GC2005H,2005/01/03,430.8,430.8,430.8,430.8,0,0 GC2005J,2005/01/03,438,440.6,430,431.9,822,21054 GC2005M,2005/01/03,441,442.6,432.6,434.2,749,29237 GC2005Q,2005/01/03,445,445,435.1,436.6,0,7769 GC2005V,2005/01/03,439.1,439.1,439.1,439.1,0,3789 GC2005Z,2005/01/03,445.9,446.4,440,441.7,250,19001 GC2006G,2005/01/03,444.4,444.4,444.4,444.4,0,676 GC2006J,2005/01/03,447.1,447.1,447.1,447.1,0,631 GC2006M,2005/01/03,451,451,449.9,449.9,2,8515 GC2006Q,2005/01/03,452.7,452.7,452.7,452.7,0,170 GC2006V,2005/01/03,455.6,455.6,455.6,455.6,0,6 GC2006Z,2005/01/03,465,465,457,458.5,88,4987 GC2007M,2005/01/03,467.1,467.1,467.1,467.1,0,1997 GC2007Z,2005/01/03,476.2,476.2,476.2,476.2,0,1936 GC2008M,2005/01/03,485.3,485.3,485.3,485.3,0,161 GC2008Z,2005/01/03,500,500,492.5,494.8,2,1228 GC2009M,2005/01/03,510,510,504,504,0,88 GC2009Z,2005/01/03,513.5,513.5,513.5,513.5,0,0 HG2005F,2005/01/03,150,152.4,150,152.35,687,3795 HG2005G,2005/01/03,147.05,149.6,147.05,149.5,156,3724 HG2005H,2005/01/03,145.65,147.75,143.9,147.35,3700,62448 HG2005J,2005/01/03,144.8,144.95,144.8,144.95,45,1665 HG2005K,2005/01/03,142.5,143.9,142.5,143.7,283,6755 HG2005M,2005/01/03,141,141.3,141,141.3,150,1587 HG2005N,2005/01/03,139.7,140,139.6,140,9,5235 HG2005Q,2005/01/03,137.6,137.6,137.6,137.6,13,569 HG2005U,2005/01/03,136.5,136.5,135.9,136.3,1,3645 HG2005V,2005/01/03,134.55,134.55,134.55,134.55,0,350 HG2005X,2005/01/03,132.85,132.85,132.85,132.85,10,338 HG2005Z,2005/01/03,131,131.1,131,131.1,22,2751 HG2006F,2005/01/03,130.1,130.1,130.1,130.1,22,49 HG2006G,2005/01/03,129.1,129.1,129.1,129.1,0,25 HG2006H,2005/01/03,128.1,128.1,128.1,128.1,0,251 HG2006J,2005/01/03,127.35,127.35,127.35,127.35,0,12 HG2006K,2005/01/03,126.6,126.6,126.6,126.6,0,55 HG2006M,2005/01/03,126.6,126.6,126.6,126.6,0,156 HG2006N,2005/01/03,126.6,126.6,126.6,126.6,0,30 HG2006Q,2005/01/03,126.6,126.6,126.6,126.6,0,35 HG2006U,2005/01/03,126.6,126.6,126.6,126.6,0,20 HG2006V,2005/01/03,126.6,126.6,126.6,126.6,0,0 HG2006X,2005/01/03,126.6,126.6,126.6,126.6,0,0 HG2006Z,2005/01/03,126.6,126.6,126.6,126.6,0,0 HO2005G,2005/01/03,1.24,1.24,1.168,1.1922,21521,60631 HO2005H,2005/01/03,1.215,1.215,1.16,1.182,4179,30214 HO2005J,2005/01/03,1.163,1.163,1.12,1.141,1836,14310 HO2005K,2005/01/03,1.12,1.12,1.1,1.117,739,6356 HO2005M,2005/01/03,1.1088,1.1088,1.085,1.102,1029,9319 HO2005N,2005/01/03,1.1,1.102,1.08,1.102,170,5979 HO2005Q,2005/01/03,1.1,1.1055,1.093,1.1055,21,3148 HO2005U,2005/01/03,1.09,1.1135,1.09,1.1135,190,4234 HO2005V,2005/01/03,1.125,1.125,1.11,1.1225,6,712 HO2005X,2005/01/03,1.135,1.135,1.125,1.1315,8,1063 HO2005Z,2005/01/03,1.1225,1.1425,1.1225,1.1405,294,8903 HO2006F,2005/01/03,1.1485,1.1485,1.146,1.146,6,1476 HO2006G,2005/01/03,1.1425,1.1425,1.1425,1.1425,4,714 HO2006H,2005/01/03,1.13,1.13,1.1225,1.1225,3,2167 HO2006J,2005/01/03,1.0895,1.0895,1.0895,1.0895,0,391 HO2006K,2005/01/03,1.06,1.0675,1.06,1.0675,0,411 HO2006M,2005/01/03,1.0525,1.0525,1.0525,1.0525,0,504 HO2006N,2005/01/03,1.0525,1.0525,1.0525,1.0525,0,0 HU2005G,2005/01/03,1.1279,1.135,1.098,1.1317,19771,62426 HU2005H,2005/01/03,1.143,1.15,1.118,1.1448,5329,22902 HU2005J,2005/01/03,1.218,1.218,1.199,1.2135,2076,22305 HU2005K,2005/01/03,1.217,1.2185,1.197,1.2185,1312,22683 HU2005M,2005/01/03,1.216,1.2165,1.2,1.2165,430,9191 HU2005N,2005/01/03,1.199,1.2065,1.199,1.2065,5,3976 HU2005Q,2005/01/03,1.1818,1.1885,1.1818,1.1885,227,5085 HU2005U,2005/01/03,1.163,1.163,1.163,1.163,367,7423 HU2005V,2005/01/03,1.1285,1.1285,1.1285,1.1285,0,2988 HU2005X,2005/01/03,1.113,1.113,1.113,1.113,0,161 HU2005Z,2005/01/03,1.105,1.105,1.105,1.105,100,1654 HU2006F,2005/01/03,1.105,1.105,1.105,1.105,0,0 JY2005H,2005/01/03,0.9793,0.9801,0.976,0.9785,23198,136667 JY2005M,2005/01/03,0.9865,0.9865,0.9855,0.9855,6,20068 JY2005U,2005/01/03,0,0.9937,0.9937,0.9937,8,89 JY2005Z,2005/01/03,1,1.0019,1,1.0019,0,21 JY2006H,2005/01/03,0,1.0101,1.0101,1.0101,0,25 JY2006M,2005/01/03,0,1.0183,1.0183,1.0183,0,0 KC2005H,2005/01/03,103.25,105.1,102.5,103.1,13355,83110 KC2005K,2005/01/03,104.9,107.2,104.8,105.25,1126,15959 KC2005N,2005/01/03,106.5,109,106.25,106.95,470,4770 KC2005U,2005/01/03,108.4,110.25,108.4,108.55,64,4661 KC2005Z,2005/01/03,111,111,111,111,27,1092 KC2006H,2005/01/03,114,114,113.55,113.55,4,689 KC2006K,2005/01/03,114.95,114.95,114.95,114.95,4,76 KC2006N,2005/01/03,116.25,116.25,116.25,116.25,0,11 KC2006U,2005/01/03,117.35,117.35,117.35,117.35,0,3 LB2005F,2005/01/03,362,371.5,360.6,368,0,1528 LB2005H,2005/01/03,360.5,369.4,360.5,368,0,1570 LB2005K,2005/01/03,355.2,362.5,355.2,361.5,0,449 LB2005N,2005/01/03,0,359.2,357.7,357.7,0,89 LB2005U,2005/01/03,360.3,364.9,357,358.2,0,13 LC2005G,2005/01/03,88.2,89.1,88.05,88.4,129,77432 LC2005J,2005/01/03,85.75,86.72,85.75,86.27,18,25432 LC2005M,2005/01/03,80.42,81.1,80.3,80.6,7,14126 LC2005Q,2005/01/03,79.55,80.1,79.4,79.65,16,8027 LC2005V,2005/01/03,80.2,80.7,80.2,80.65,20,5156 LC2005Z,2005/01/03,81.5,81.5,81.1,81.12,0,2923 LC2006G,2005/01/03,82.47,82.47,82.3,82.3,0,0 LH2005G,2005/01/03,77.1,77.15,76.4,76.7,125,62316 LH2005J,2005/01/03,77.15,77.3,76.65,77.2,34,19427 LH2005K,2005/01/03,75.1,75.45,74.95,75.45,7,2845 LH2005M,2005/01/03,78,78.2,77.7,77.97,48,11277 LH2005N,2005/01/03,73.9,74.4,73.65,74.27,13,2642 LH2005Q,2005/01/03,70,70.2,69.95,70.1,0,1989 LH2005V,2005/01/03,61.82,61.85,61.5,61.62,5,900 LH2005Z,2005/01/03,58.35,58.6,58,58,0,444 LH2006G,2005/01/03,58.65,59,58.65,59,0,33 ND2005H,2005/01/03,1627.5,1644,1606,1615.5,4820,63386 ND2005M,2005/01/03,0,1626,1624,1626,0,10 ND2005U,2005/01/03,0,1636.5,1634.5,1636.5,0,0 NG2005G,2005/01/03,5.949,5.949,5.71,5.79,16525,65659 NG2005H,2005/01/03,6.05,6.05,5.77,5.849,7062,44019 NG2005J,2005/01/03,6,6,5.71,5.784,2744,26613 NG2005K,2005/01/03,6,6,5.75,5.819,869,22720 NG2005M,2005/01/03,5.921,5.953,5.8,5.867,1200,13750 NG2005N,2005/01/03,5.989,5.994,5.84,5.915,457,16706 NG2005Q,2005/01/03,6.021,6.026,5.89,5.94,758,12264 NG2005U,2005/01/03,6.009,6.014,5.87,5.915,178,11649 NG2005V,2005/01/03,6.06,6.06,5.88,5.945,1040,23213 NG2005X,2005/01/03,6.51,6.51,6.22,6.3,345,11150 NG2005Z,2005/01/03,6.85,6.85,6.53,6.65,1136,18097 NG2006F,2005/01/03,6.949,6.949,6.82,6.88,433,16080 NG2006G,2005/01/03,6.95,6.95,6.81,6.87,173,9657 NG2006H,2005/01/03,6.739,6.739,6.62,6.665,1010,12553 NG2006J,2005/01/03,5.71,5.82,5.71,5.8,748,10384 NG2006K,2005/01/03,5.7,5.72,5.68,5.68,132,7768 NG2006M,2005/01/03,5.74,5.74,5.7,5.7,26,3399 NG2006N,2005/01/03,5.7,5.8,5.7,5.735,44,4730 NG2006Q,2005/01/03,5.735,5.79,5.735,5.76,44,3806 NG2006U,2005/01/03,5.77,5.77,5.74,5.74,44,2854 NG2006V,2005/01/03,5.8,5.8,5.765,5.765,68,4883 NG2006X,2005/01/03,6.09,6.1,6.055,6.055,36,2402 NG2006Z,2005/01/03,6.35,6.4,6.335,6.335,36,4309 NG2007F,2005/01/03,6.6,6.6,6.545,6.545,87,4791 NG2007G,2005/01/03,6.6,6.6,6.535,6.535,56,1893 NG2007H,2005/01/03,6.44,6.44,6.34,6.34,151,3738 NG2007J,2005/01/03,5.585,5.585,5.485,5.485,180,3560 NG2007K,2005/01/03,5.4,5.4,5.365,5.365,380,3651 NG2007M,2005/01/03,5.5,5.5,5.385,5.385,10,750 NG2007N,2005/01/03,5.5,5.5,5.405,5.405,9,935 NG2007Q,2005/01/03,5.5,5.5,5.425,5.425,8,855 NG2007U,2005/01/03,5.45,5.45,5.405,5.405,0,813 NG2007V,2005/01/03,5.42,5.42,5.42,5.42,0,1747 NG2007X,2005/01/03,5.76,5.76,5.715,5.715,0,1030 NG2007Z,2005/01/03,6.08,6.08,5.995,5.995,100,1434 NG2008F,2005/01/03,6.215,6.215,6.215,6.215,0,2971 NG2008G,2005/01/03,6.2,6.2,6.2,6.2,0,437 NG2008H,2005/01/03,6.01,6.01,6.01,6.01,0,1442 NG2008J,2005/01/03,5.195,5.195,5.195,5.195,0,883 NG2008K,2005/01/03,5.075,5.075,5.075,5.075,200,1539 NG2008M,2005/01/03,5.105,5.105,5.105,5.105,100,694 NG2008N,2005/01/03,5.135,5.135,5.135,5.135,0,560 NG2008Q,2005/01/03,5.165,5.165,5.165,5.165,0,593 NG2008U,2005/01/03,5.145,5.145,5.145,5.145,0,581 NG2008V,2005/01/03,5.16,5.16,5.16,5.16,0,645 NG2008X,2005/01/03,5.44,5.44,5.44,5.44,100,471 NG2008Z,2005/01/03,5.75,5.75,5.72,5.72,0,718 NG2009F,2005/01/03,5.925,5.925,5.925,5.925,103,881 NG2009G,2005/01/03,5.91,5.91,5.91,5.91,103,283 NG2009H,2005/01/03,5.715,5.715,5.715,5.715,3,1135 NG2009J,2005/01/03,4.965,4.965,4.905,4.905,3,833 NG2009K,2005/01/03,4.78,4.78,4.78,4.78,233,655 NG2009M,2005/01/03,4.805,4.805,4.805,4.805,3,184 NG2009N,2005/01/03,4.84,4.84,4.84,4.84,3,170 NG2009Q,2005/01/03,4.875,4.875,4.875,4.875,3,169 NG2009U,2005/01/03,4.855,4.855,4.855,4.855,3,152 NG2009V,2005/01/03,4.885,4.885,4.885,4.885,3,127 NG2009X,2005/01/03,5.175,5.175,5.175,5.175,3,140 NG2009Z,2005/01/03,5.46,5.46,5.46,5.46,3,284 NG2010F,2005/01/03,5.665,5.665,5.665,5.665,61,0 NG2010G,2005/01/03,5.655,5.655,5.655,5.655,0,84 NG2010H,2005/01/03,5.475,5.475,5.475,5.475,0,0 NG2010J,2005/01/03,4.735,4.735,4.735,4.735,0,0 NG2010K,2005/01/03,4.645,4.645,4.645,4.645,0,0 NG2010M,2005/01/03,4.68,4.68,4.68,4.68,0,0 NG2010N,2005/01/03,4.71,4.71,4.71,4.71,0,4 NG2010Q,2005/01/03,4.73,4.73,4.73,4.73,0,0 NG2010U,2005/01/03,4.75,4.75,4.75,4.75,0,0 NG2010V,2005/01/03,4.77,4.77,4.77,4.77,0,4 NG2010X,2005/01/03,4.98,4.98,4.98,4.98,0,0 NG2010Z,2005/01/03,5.19,5.19,5.19,5.19,0,0 NK2005H,2005/01/03,11515,11570,11445,11455,1461,30684 NK2005M,2005/01/03,0,11445,11445,11445,0,56 NK2005U,2005/01/03,0,11455,11455,11455,0,2 NK2005Z,2005/01/03,0,11445,11445,11445,0,0 NQ2005H,2005/01/03,1628,1644,1605,1615.5,70287,257273 NQ2005M,2005/01/03,1641,1652,1616.5,1626,0,48 O2005H,2005/01/03,155.5,158,154.5,156.75,0,6171 O2005K,2005/01/03,155,155.5,154,154.75,0,776 O2005N,2005/01/03,154.25,154.25,154.25,154.25,0,149 O2005U,2005/01/03,152,152,152,152,0,3 O2005Z,2005/01/03,159,159,159,159,0,3 OEX,2005/01/03,575.29,579.11,571.48,572.33,15059000,0 OJ2005F,2005/01/03,85,85.7,84.3,84.3,692,327 OJ2005H,2005/01/03,87.85,87.95,86.6,87.1,1667,23359 OJ2005K,2005/01/03,89.95,89.95,88.6,89.35,233,8776 OJ2005N,2005/01/03,90.2,90.4,90.2,90.4,57,991 OJ2005U,2005/01/03,91.4,91.4,91.4,91.4,0,120 OJ2005X,2005/01/03,92.4,92.4,92.4,92.4,0,588 OJ2006F,2005/01/03,93.4,93.4,93.4,93.4,0,101 OJ2006H,2005/01/03,94.4,94.4,94.4,94.4,18,5 OJ2006K,2005/01/03,95.4,95.4,95.4,95.4,0,0 OJ2006N,2005/01/03,96.4,96.4,96.4,96.4,0,0 PA2005H,2005/01/03,184,184,178.25,179,160,12153 PA2005M,2005/01/03,181.25,181.25,181.25,181.25,61,455 PA2005U,2005/01/03,185,185,184.25,184.25,1,19 PA2005Z,2005/01/03,188,188,187.25,187.25,1,47 PB2005G,2005/01/03,95,95,94.1,94.57,3,1607 PB2005H,2005/01/03,95,95.45,94.85,94.9,0,183 PB2005K,2005/01/03,97.1,97.2,96.8,96.8,0,124 PB2005N,2005/01/03,0,98.52,98.52,98.52,0,21 PB2005Q,2005/01/03,0,97.25,97.25,97.25,0,5 PL2005F,2005/01/03,857.2,860,855,857.5,367,503 PL2005J,2005/01/03,860.5,864,850,853.5,572,5867 PL2005N,2005/01/03,857,857,850.5,850.5,0,8 S2005F,2005/01/03,542,543,537,537.25,215,18623 S2005H,2005/01/03,540.5,541.75,535,535.5,545,120156 S2005K,2005/01/03,545.5,547,541,541.25,100,42928 S2005N,2005/01/03,554,554,548,548.25,52,28624 S2005Q,2005/01/03,555.5,555.5,550,550.5,0,2258 S2005U,2005/01/03,552,552,550,550,0,766 S2005X,2005/01/03,564,564,558.25,558.75,227,15436 S2006F,2005/01/03,564,566,564,564,0,102 S2006H,2005/01/03,565,565,565,565,0,6 S2006K,2005/01/03,568,568,568,568,0,4 SB2005H,2005/01/03,9.08,9.2,9.07,9.17,18080,226988 SB2005K,2005/01/03,9.26,9.38,9.26,9.37,5849,51525 SB2005N,2005/01/03,9.22,9.33,9.22,9.3,3374,38953 SB2005V,2005/01/03,9.15,9.23,9.15,9.23,2035,24323 SB2006H,2005/01/03,9.05,9.1,9.04,9.1,438,10909 SB2006K,2005/01/03,8.9,8.95,8.9,8.95,25,3131 SB2006N,2005/01/03,8.77,8.8,8.77,8.8,20,1803 SB2006V,2005/01/03,8.81,8.81,8.8,8.8,8,1248 SF20052,2005/01/03,542,543,537,537.25,215,18623 SF2005H,2005/01/03,0.8783,0.8786,0.872,0.8752,12701,59153 SF2005M,2005/01/03,0.8797,0.8803,0.8791,0.8795,1,112 SF2005U,2005/01/03,0,0.8841,0.8841,0.8841,0,3 SF2005Z,2005/01/03,0,0.8894,0.8894,0.8894,0,63 SF20062,2005/01/03,564,566,564,564,0,102 SF2006H,2005/01/03,0,0.8951,0.8951,0.8951,0,0 SF2006M,2005/01/03,0,0.9004,0.9004,0.9004,0,0 SI2005F,2005/01/03,674,674,647.7,647.7,42,23 SI2005G,2005/01/03,651.5,651.5,649.4,649.4,0,0 SI2005H,2005/01/03,684,684,649,650.7,6132,73559 SI2005K,2005/01/03,680,686,653,654.3,83,7397 SI2005N,2005/01/03,684,684,656.5,657.9,95,4365 SI2005U,2005/01/03,665,665,661.5,661.5,0,513 SI2005Z,2005/01/03,697,697,665,665.2,18,10026 SI2006F,2005/01/03,666,666,666,666,0,3 SI2006H,2005/01/03,700,700,668.9,668.9,0,609 SI2006K,2005/01/03,671.7,671.7,671.7,671.7,0,0 SI2006N,2005/01/03,674.7,674.7,674.7,674.7,0,348 SI2006U,2005/01/03,677.4,677.4,677.4,677.4,0,0 SI2006Z,2005/01/03,710,710,679.7,679.7,10,3306 SI2007N,2005/01/03,684.3,684.3,684.3,684.3,1,103 SI2007Z,2005/01/03,688.7,688.7,688.7,688.7,0,196 SI2008N,2005/01/03,688.6,688.6,688.6,688.6,0,3 SI2008Z,2005/01/03,723,723,680,689.1,1,131 SI2009N,2005/01/03,694.8,694.8,694.8,694.8,0,4 SI2009Z,2005/01/03,701.7,701.7,701.7,701.7,0,0 SM2005F,2005/01/03,160.5,161.8,159.7,160.2,22,7379 SM2005H,2005/01/03,161,162.2,160.5,161.3,151,50627 SM2005K,2005/01/03,163.3,164.2,162.5,162.8,4,22487 SM2005N,2005/01/03,166.3,167.3,165.1,165.2,8,31729 SM2005Q,2005/01/03,167.5,168.8,166.7,166.8,2,9904 SM2005U,2005/01/03,169,170,168,168,0,7124 SM2005V,2005/01/03,170,171,169.5,169.5,0,6232 SM2005Z,2005/01/03,173.5,174,172.5,172.6,0,6768 SM2006F,2005/01/03,173.5,173.5,173.5,173.5,0,284 SM2006H,2005/01/03,175.1,175.1,175.1,175.1,0,207 SM2006K,2005/01/03,177,177,177,177,0,2 SM2006N,2005/01/03,179,179,179,179,0,4 SP2005H,2005/01/03,1213.5,1221.2,1202,1206.3,25523,660273 SP2005M,2005/01/03,1223,1224,1207,1210.3,597,11254 SP2005U,2005/01/03,0,1227.2,1210.2,1214.8,425,2711 SP2005Z,2005/01/03,1228,1232.2,1215.2,1219.8,335,2275 SP2006H,2005/01/03,0,1237.2,1220.2,1224.8,0,62 SP2006M,2005/01/03,0,1243.2,1226.2,1230.8,0,60 SP2006U,2005/01/03,0,1249.2,1232.2,1236.8,0,12 SP2006Z,2005/01/03,0,1255.2,1238.2,1242.8,0,0 SPY,2005/01/03,1215.81,1217.84,1200.29,1202.08,1934499968,0 STI,2005/01/03,2065.15,2074.68,2062.97,2070.15,64922200,0 TWII,2005/01/03,6166.39,6183.15,6129.28,6143.12,4212000,0 TY2005H,2005/01/03,111.671875,112,111.5625,111.875,12439,1576854 TY2005M,2005/01/03,110.78125,111.09375,110.78125,110.984375,273,18324 TY2005U,2005/01/03,110.5,110.5,110.5,110.5,0,673 US2005H,2005/01/03,112.09375,112.75,111.90625,112.53125,6459,572792 US2005M,2005/01/03,111.1875,111.84375,111.09375,111.6875,209,13326 US2005U,2005/01/03,111,111,111,111,2,192 US2005Z,2005/01/03,110.34375,110.34375,110.34375,110.34375,1,12 USBY,2005/01/03,4.86,4.87,4.8,4.82,0,0 W2005H,2005/01/03,305,306,301.5,302.25,76,142842 W2005K,2005/01/03,311,312.5,308.75,309.25,0,15559 W2005N,2005/01/03,319.5,319.5,315.75,316,4,15896 W2005U,2005/01/03,326,326,322.5,322.5,0,725 W2005Z,2005/01/03,336,336,331.5,331.5,0,9176 W2006H,2005/01/03,337.5,337.5,337.5,337.5,0,37 W2006K,2005/01/03,342.5,342.5,342.5,342.5,0,20 W2006N,2005/01/03,347.5,347.5,347.5,347.5,0,7