AD2005H,2005/01/04,0.7693,0.7702,0.759,0.7604,14068,64183 AD2005M,2005/01/04,0,0.7548,0.7548,0.7548,12,352 AD2005U,2005/01/04,0,0.7497,0.7497,0.7497,0,312 AD2005Z,2005/01/04,0,0.7447,0.7447,0.7447,0,110 AD2006H,2005/01/04,0,0.7397,0.7397,0.7397,0,0 AD2006M,2005/01/04,0,0.7347,0.7347,0.7347,0,0 BO2005F,2005/01/04,19.8,19.98,19.7,19.86,6063,6637 BO2005H,2005/01/04,19.85,20.11,19.83,19.97,21309,68148 BO2005K,2005/01/04,20.05,20.26,20.03,20.1,3798,23094 BO2005N,2005/01/04,20.2,20.39,20.18,20.26,4473,23840 BO2005Q,2005/01/04,20.2,20.33,20.17,20.25,485,5624 BO2005U,2005/01/04,20.2,20.28,20.2,20.24,130,4235 BO2005V,2005/01/04,20.15,20.27,20.15,20.18,94,4410 BO2005Z,2005/01/04,20.15,20.25,20.15,20.23,847,9119 BO2006F,2005/01/04,20.21,20.21,20.21,20.21,0,252 BO2006H,2005/01/04,20.32,20.32,20.32,20.32,108,389 BO2006K,2005/01/04,20.51,20.51,20.51,20.51,4,224 BO2006N,2005/01/04,20.53,20.53,20.53,20.53,0,184 BP2005H,2005/01/04,1.8845,1.888,1.8698,1.8716,26079,77210 BP2005M,2005/01/04,0,1.866,1.86,1.8626,3,22 BP2005U,2005/01/04,0,1.857,1.85,1.8536,0,11 BP2005Z,2005/01/04,0,1.8446,1.8446,1.8446,0,11 BP2006H,2005/01/04,0,1.8356,1.8356,1.8356,0,0 BP2006M,2005/01/04,0,1.8266,1.8266,1.8266,0,0 C2005H,2005/01/04,200.5,201.75,200.5,201,44617,352556 C2005K,2005/01/04,208.5,209.25,208.25,208.75,6467,88721 C2005N,2005/01/04,216,217,215.75,216.25,3657,77281 C2005U,2005/01/04,224,224.25,223.5,223.75,626,23692 C2005Z,2005/01/04,232.75,233.75,232.75,233,4847,58559 C2006H,2005/01/04,240.25,240.75,240.25,240.5,207,2237 C2006K,2005/01/04,244,244.25,244,244.25,11,335 C2006N,2005/01/04,249,249,248,248.25,133,1454 C2006U,2005/01/04,249.25,249.25,249.25,249.25,5,7 C2006Z,2005/01/04,246.25,247,246.25,246.25,49,2018 CC2005H,2005/01/04,1525,1534,1518,1523,3607,42902 CC2005K,2005/01/04,1532,1538,1523,1528,298,13910 CC2005N,2005/01/04,1536,1541,1528,1533,146,11882 CC2005U,2005/01/04,1545,1547,1536,1538,61,10839 CC2005Z,2005/01/04,1550,1550,1537,1540,336,12332 CC2006H,2005/01/04,1545,1550,1543,1543,305,12611 CC2006K,2005/01/04,1545,1545,1545,1545,6,2338 CC2006N,2005/01/04,1553,1553,1553,1553,0,5897 CC2006U,2005/01/04,1561,1561,1561,1561,0,4973 CD2005H,2005/01/04,0.8224,0.8253,0.8146,0.8174,29049,65939 CD2005M,2005/01/04,0.8247,0.8255,0.8155,0.818,49,2972 CD2005U,2005/01/04,0.8184,0.819,0.817,0.819,1,762 CD2005Z,2005/01/04,0.825,0.825,0.8185,0.8202,1,501 CD2006H,2005/01/04,0,0.8215,0.82,0.8215,0,20 CD2006M,2005/01/04,0,0.8228,0.8228,0.8228,0,0 CL2005G,2005/01/04,42.18,44.13,41.85,43.91,69484,165451 CL2005H,2005/01/04,42.52,44.3,42.1,44.08,35335,90628 CL2005J,2005/01/04,42.5,44.2,42.09,44.05,7244,43802 CL2005K,2005/01/04,42.26,44,41.91,43.81,1342,23454 CL2005M,2005/01/04,42.1,43.65,41.7,43.55,2358,34562 CL2005N,2005/01/04,41.65,43.4,41.6,43.29,1173,19008 CL2005Q,2005/01/04,41.38,43.06,41.38,43.06,422,11646 CL2005U,2005/01/04,41.55,42.84,41.3,42.84,281,13828 CL2005V,2005/01/04,41.36,42.61,41.36,42.61,120,6841 CL2005X,2005/01/04,42.1,42.4,42.1,42.4,100,14077 CL2005Z,2005/01/04,40.88,42.2,40.59,42.2,2493,56483 CL2006F,2005/01/04,41.85,41.95,41.7,41.95,60,9629 CL2006G,2005/01/04,41.5,41.71,41.5,41.71,160,5075 CL2006H,2005/01/04,41.49,41.49,41.49,41.49,460,9280 CL2006J,2005/01/04,41.32,41.32,41.32,41.32,10,4902 CL2006K,2005/01/04,41.16,41.16,41.16,41.16,62,2547 CL2006M,2005/01/04,41.01,41.01,41.01,41.01,310,23700 CL2006N,2005/01/04,40.89,40.89,40.89,40.89,13,2387 CL2006Q,2005/01/04,40.6,40.77,40.6,40.77,10,1171 CL2006U,2005/01/04,40.66,40.66,40.66,40.66,10,3612 CL2006V,2005/01/04,40.55,40.55,40.55,40.55,10,1587 CL2006X,2005/01/04,40.44,40.44,40.44,40.44,10,1275 CL2006Z,2005/01/04,39.05,40.33,39.04,40.33,3271,44666 CL2007F,2005/01/04,40.2,40.2,40.2,40.2,0,1266 CL2007G,2005/01/04,40.08,40.08,40.08,40.08,0,1167 CL2007H,2005/01/04,39.96,39.96,39.96,39.96,150,693 CL2007J,2005/01/04,39.85,39.85,39.85,39.85,0,75 CL2007K,2005/01/04,39.74,39.74,39.74,39.74,0,25 CL2007M,2005/01/04,39.63,39.63,39.63,39.63,450,12135 CL2007Z,2005/01/04,38.2,38.96,38.2,38.96,3898,20336 CL2008Z,2005/01/04,37.25,38.05,37.25,38.05,1852,19146 CL2009Z,2005/01/04,36.7,37.42,36.7,37.42,1433,16574 CL2010Z,2005/01/04,36.45,37.07,36.4,37.07,1418,16847 CL2011Z,2005/01/04,37.1,37.1,36.99,36.99,381,1577 CT2005H,2005/01/04,43.8,44.6,43.41,44.49,7081,51632 CT2005K,2005/01/04,44.4,45,44.07,44.96,1105,11129 CT2005N,2005/01/04,45.23,45.85,45.1,45.79,811,11129 CT2005V,2005/01/04,47.75,47.75,47.75,47.75,4,277 CT2005Z,2005/01/04,48.2,48.6,48,48.45,234,6703 CT2006H,2005/01/04,50.5,50.5,50.5,50.5,0,972 CT2006K,2005/01/04,51.5,51.5,51.5,51.5,0,412 CT2006N,2005/01/04,52.4,52.4,52.4,52.4,0,163 CT2006V,2005/01/04,52.6,52.6,52.6,52.6,0,0 CT2006Z,2005/01/04,53.6,53.6,53.6,53.6,0,0 DAX,2005/01/04,4281.63,4306.69,4276.55,4290.5,0,0 DJ2005H,2005/01/04,10760,10775,10610,10648,7846,49174 DJ2005M,2005/01/04,10676,10676,10676,10676,5,30 DJ2005Z,2005/01/04,10725,10725,10725,10725,0,1 DJT,2005/01/04,3761.08,3772.6,3661.37,3678.33,17202000,0 DJU,2005/01/04,330.76,333.41,328.06,328.46,17202000,0 DX2005H,2005/01/04,81.48,82.85,81.41,82.7,4837,23973 DX2005M,2005/01/04,81.49,82.9,81.49,82.74,16,2038 DX2005U,2005/01/04,82.59,82.77,82.59,82.77,11,41 DX2005Z,2005/01/04,82.8,82.8,82.8,82.8,0,13 EC2005H,2005/01/04,1.3378,1.3405,1.3258,1.3281,130016,146886 EC2005M,2005/01/04,1.3402,1.3422,1.3295,1.3303,324,1461 EC2005U,2005/01/04,1.338,1.338,1.3325,1.3334,50,375 EC2005Z,2005/01/04,1.3375,1.3375,1.3368,1.3368,0,1012 EC2006H,2005/01/04,0,1.3402,1.3402,1.3402,0,2 EC2006M,2005/01/04,0,1.3438,1.3438,1.3438,0,2 ED2005F,2005/01/04,97.3625,97.3625,97.3475,97.35,1275,71889 ED2005G,2005/01/04,97.225,97.225,97.2,97.2,1,4391 ED2005H,2005/01/04,97.095,97.095,97.05,97.065,83217,1035266 ED2005J,2005/01/04,96.93,96.95,96.915,96.95,0,100 ED2005K,2005/01/04,96.89,96.89,96.825,96.85,0,185 ED2005M,2005/01/04,96.805,96.805,96.71,96.73,83338,1086661 ED2005U,2005/01/04,96.58,96.58,96.46,96.49,128026,961093 ED2005Z,2005/01/04,96.41,96.415,96.275,96.305,158956,743633 ED2006H,2005/01/04,96.295,96.305,96.16,96.19,99818,578902 ED2006M,2005/01/04,96.195,96.22,96.07,96.095,39120,399393 ED2006U,2005/01/04,96.1,96.13,95.99,96.015,20875,304989 ED2006Z,2005/01/04,96.005,96.035,95.905,95.925,17974,257114 ED2007H,2005/01/04,95.935,95.96,95.84,95.855,17248,181313 ED2007M,2005/01/04,95.845,95.875,95.755,95.775,7073,159632 ED2007U,2005/01/04,95.74,95.795,95.675,95.7,8991,125252 ED2007Z,2005/01/04,95.67,95.7,95.6,95.61,14165,125553 ED2008H,2005/01/04,95.59,95.63,95.535,95.54,10300,97928 ED2008M,2005/01/04,95.495,95.535,95.44,95.45,7508,100538 ED2008U,2005/01/04,95.405,95.445,95.35,95.365,7475,93213 ED2008Z,2005/01/04,95.315,95.355,95.26,95.275,12964,81565 ED2009H,2005/01/04,95.24,95.28,95.19,95.2,5858,63370 ED2009M,2005/01/04,95.175,95.19,95.1,95.11,4059,54650 ED2009U,2005/01/04,95.075,95.1,95.01,95.025,4088,45840 ED2009Z,2005/01/04,94.99,95.005,94.915,94.935,5653,26386 ED2010H,2005/01/04,94.925,94.94,94.865,94.87,465,13890 ED2010M,2005/01/04,94.85,94.865,94.79,94.795,66,9567 ED2010U,2005/01/04,94.775,94.79,94.715,94.725,65,7564 ED2010Z,2005/01/04,94.685,94.695,94.62,94.63,226,7600 ED2011H,2005/01/04,94.625,94.635,94.565,94.57,17,5922 ED2011M,2005/01/04,94.565,94.575,94.505,94.51,16,5426 ED2011U,2005/01/04,94.505,94.515,94.445,94.455,16,4389 ED2011Z,2005/01/04,94.42,94.43,94.36,94.37,16,2000 ED2012H,2005/01/04,0,94.37,94.3,94.31,0,1598 ED2012M,2005/01/04,0,94.31,94.24,94.25,0,1497 ED2012U,2005/01/04,0,94.275,94.205,94.215,0,1496 ED2012Z,2005/01/04,0,94.22,94.15,94.16,0,606 ED2013H,2005/01/04,0,94.165,94.095,94.105,0,382 ED2013M,2005/01/04,0,94.115,94.045,94.055,0,422 ED2013U,2005/01/04,0,94.085,94.015,94.025,0,292 ED2013Z,2005/01/04,0,94.045,93.975,93.985,0,325 ED2014H,2005/01/04,0,94.005,93.935,93.945,0,182 ED2014M,2005/01/04,0,93.975,93.905,93.915,0,136 ED2014U,2005/01/04,0,93.945,93.875,93.885,0,137 ED2014Z,2005/01/04,0,93.91,93.84,93.85,0,14 EM2005F,2005/01/04,97.5325,97.5325,97.5125,97.515,166,23124 EM2005G,2005/01/04,97.41,97.41,97.4,97.4,153,13634 EM2005H,2005/01/04,97.215,97.215,97.195,97.195,50,5417 EM2005J,2005/01/04,97.085,97.085,97.075,97.075,0,985 EM2005K,2005/01/04,0,96.975,96.96,96.975,0,185 EM2005M,2005/01/04,0,96.885,96.84,96.84,0,503 EM2005N,2005/01/04,0,96.82,96.77,96.77,0,1 EM2005Q,2005/01/04,0,96.69,96.64,96.64,0,1 EM2005U,2005/01/04,0,96.64,96.58,96.58,0,1 EM2005V,2005/01/04,0,96.59,96.53,96.53,0,1 EM2005X,2005/01/04,0,96.48,96.42,96.42,0,1 EM2005Z,2005/01/04,0,96.36,96.305,96.305,0,0 ES2005H,2005/01/04,1206.25,1209.5,1186.75,1191,672360,777438 ES2005M,2005/01/04,1209.75,1213,1191.25,1195,25,3407 EY2005H,2005/01/04,0,99.905,99.905,99.905,0,51780 EY2005M,2005/01/04,0,99.89,99.89,99.89,0,32672 EY2005U,2005/01/04,0,99.86,99.86,99.86,0,7257 EY2005Z,2005/01/04,99.81,99.81,99.81,99.81,3,5399 EY2006H,2005/01/04,0,99.745,99.745,99.745,0,7133 EY2006M,2005/01/04,0,99.66,99.66,99.66,0,3722 EY2006U,2005/01/04,0,99.57,99.57,99.57,0,2099 EY2006Z,2005/01/04,0,99.485,99.485,99.485,0,411 EY2007H,2005/01/04,0,99.355,99.355,99.355,0,1 EY2007M,2005/01/04,0,99.255,99.255,99.255,0,2 EY2007U,2005/01/04,0,99.15,99.15,99.15,0,0 EY2007Z,2005/01/04,0,99.04,99.04,99.04,0,161 EY2008H,2005/01/04,0,98.91,98.91,98.91,0,630 EY2008M,2005/01/04,0,98.87,98.87,98.87,0,250 EY2008U,2005/01/04,0,98.87,98.87,98.87,0,0 EY2008Z,2005/01/04,0,98.805,98.805,98.805,0,0 EY2009H,2005/01/04,0,98.805,98.805,98.805,0,0 EY2009M,2005/01/04,0,98.805,98.805,98.805,0,0 EY2009U,2005/01/04,0,98.805,98.805,98.805,0,0 EY2009Z,2005/01/04,0,98.805,98.805,98.805,0,0 FC2005F,2005/01/04,102.95,104.85,102.95,104.77,997,5498 FC2005H,2005/01/04,97.5,99.55,97.5,99.45,1555,6144 FC2005J,2005/01/04,96.85,98.45,96.85,98.3,204,1757 FC2005K,2005/01/04,96.3,98.2,96.3,98.2,184,2291 FC2005Q,2005/01/04,98,99.6,98,99.4,28,953 FC2005U,2005/01/04,98,98.25,97.7,98.25,89,127 FC2005V,2005/01/04,97.8,98.25,97.7,98.25,13,26 FC2005X,2005/01/04,97,98.25,97,98.25,1,22 FTSE,2005/01/04,4814.3,4851.6,4809.4,4847,1613071744,0 FV2005H,2005/01/04,109.453125,109.5,108.921875,109.0625,10889,1098894 FV2005M,2005/01/04,109,109,108.5625,108.578125,3818,11217 GC2005F,2005/01/04,428.5,428.5,428.5,428.5,4,10 GC2005G,2005/01/04,430.4,431.3,424.8,429.2,82846,208448 GC2005H,2005/01/04,430.2,430.2,430.2,430.2,0,0 GC2005J,2005/01/04,430,433.4,427,431.3,4749,22129 GC2005M,2005/01/04,432,435.5,428,433.7,5274,29421 GC2005Q,2005/01/04,436.1,436.1,436.1,436.1,384,7794 GC2005V,2005/01/04,435,438.5,435,438.5,0,3789 GC2005Z,2005/01/04,439,443,437,441,229,18999 GC2006G,2005/01/04,443.7,443.7,443,443.7,3,673 GC2006J,2005/01/04,446.4,446.4,446.4,446.4,0,631 GC2006M,2005/01/04,449.2,449.2,449.2,449.2,3,8517 GC2006Q,2005/01/04,452,452,452,452,0,170 GC2006V,2005/01/04,454.9,454.9,454.9,454.9,0,6 GC2006Z,2005/01/04,455,457.8,453,457.8,17,4986 GC2007M,2005/01/04,466.4,466.4,466.4,466.4,0,1997 GC2007Z,2005/01/04,475.5,475.5,475.5,475.5,0,1936 GC2008M,2005/01/04,484.6,484.6,484.6,484.6,0,161 GC2008Z,2005/01/04,492,494.1,491,494.1,22,1229 GC2009M,2005/01/04,503.3,503.3,503.3,503.3,8,95 GC2009Z,2005/01/04,512.8,512.8,512.8,512.8,1,1 HG2005F,2005/01/04,145.7,145.7,138.3,139.5,401,3658 HG2005G,2005/01/04,142.1,142.2,135.5,136.6,140,3744 HG2005H,2005/01/04,147.25,147.25,132.35,134.3,10313,65672 HG2005J,2005/01/04,132.2,132.4,132.2,132.4,89,1713 HG2005K,2005/01/04,143.25,143.25,129.5,131.1,774,6832 HG2005M,2005/01/04,129.2,129.2,129.2,129.2,44,1609 HG2005N,2005/01/04,133.5,133.6,128,128,131,5238 HG2005Q,2005/01/04,126.2,126.2,126.2,126.2,0,569 HG2005U,2005/01/04,130,130,125.1,125.1,123,3648 HG2005V,2005/01/04,123.6,123.6,123.6,123.6,0,350 HG2005X,2005/01/04,122.1,122.1,122.1,122.1,0,338 HG2005Z,2005/01/04,124,125,118,120.6,2,2751 HG2006F,2005/01/04,119.6,119.6,119.6,119.6,0,49 HG2006G,2005/01/04,118.6,118.6,118.6,118.6,0,25 HG2006H,2005/01/04,117.6,117.6,117.6,117.6,0,251 HG2006J,2005/01/04,116.85,116.85,116.85,116.85,0,12 HG2006K,2005/01/04,116.1,116.1,116.1,116.1,0,55 HG2006M,2005/01/04,116.1,116.1,116.1,116.1,0,156 HG2006N,2005/01/04,116.1,116.1,116.1,116.1,0,30 HG2006Q,2005/01/04,116.1,116.1,116.1,116.1,0,35 HG2006U,2005/01/04,116.1,116.1,116.1,116.1,0,20 HG2006V,2005/01/04,116.1,116.1,116.1,116.1,0,0 HG2006X,2005/01/04,116.1,116.1,116.1,116.1,0,0 HG2006Z,2005/01/04,116.1,116.1,116.1,116.1,0,0 HO2005G,2005/01/04,1.1915,1.2645,1.1895,1.2466,25620,59995 HO2005H,2005/01/04,1.182,1.247,1.18,1.2366,10980,31555 HO2005J,2005/01/04,1.1442,1.196,1.139,1.1891,5494,14464 HO2005K,2005/01/04,1.1185,1.162,1.113,1.1606,1362,5935 HO2005M,2005/01/04,1.103,1.145,1.0974,1.1431,459,9173 HO2005N,2005/01/04,1.0974,1.1421,1.0974,1.1421,378,6084 HO2005Q,2005/01/04,1.15,1.15,1.1451,1.1451,10,3118 HO2005U,2005/01/04,1.1095,1.1526,1.1095,1.1526,307,4244 HO2005V,2005/01/04,1.13,1.1611,1.13,1.1611,6,716 HO2005X,2005/01/04,1.1425,1.17,1.1425,1.1696,2,1065 HO2005Z,2005/01/04,1.1375,1.1781,1.1375,1.1781,225,8839 HO2006F,2005/01/04,1.156,1.1831,1.149,1.1831,2,1479 HO2006G,2005/01/04,1.1635,1.1791,1.1635,1.1791,1,712 HO2006H,2005/01/04,1.1425,1.1581,1.1425,1.1581,57,2217 HO2006J,2005/01/04,1.1241,1.1241,1.1241,1.1241,0,391 HO2006K,2005/01/04,1.1011,1.1011,1.1011,1.1011,1,411 HO2006M,2005/01/04,1.0856,1.0856,1.0856,1.0856,0,504 HO2006N,2005/01/04,1.0856,1.0856,1.0856,1.0856,0,0 HU2005G,2005/01/04,1.133,1.18,1.115,1.1721,21715,60977 HU2005H,2005/01/04,1.1488,1.195,1.135,1.1874,7352,22798 HU2005J,2005/01/04,1.2173,1.2554,1.2035,1.2554,2788,22148 HU2005K,2005/01/04,1.2223,1.2605,1.2099,1.2605,1547,23065 HU2005M,2005/01/04,1.2223,1.26,1.22,1.2575,521,9304 HU2005N,2005/01/04,1.24,1.2465,1.24,1.2465,59,3999 HU2005Q,2005/01/04,1.196,1.2275,1.196,1.2275,384,5148 HU2005U,2005/01/04,1.201,1.201,1.201,1.201,546,7314 HU2005V,2005/01/04,1.1655,1.1655,1.1655,1.1655,1,2988 HU2005X,2005/01/04,1.14,1.149,1.14,1.149,1,162 HU2005Z,2005/01/04,1.13,1.14,1.13,1.14,0,1654 HU2006F,2005/01/04,1.139,1.139,1.139,1.139,0,0 JY2005H,2005/01/04,0.9695,0.971,0.9585,0.9611,29653,138773 JY2005M,2005/01/04,0.9765,0.9765,0.968,0.9681,22,20075 JY2005U,2005/01/04,0,0.9763,0.9763,0.9763,8,97 JY2005Z,2005/01/04,0.997,0.997,0.9845,0.9845,1,21 JY2006H,2005/01/04,0,0.9927,0.9927,0.9927,0,25 JY2006M,2005/01/04,0,1.0009,1.0009,1.0009,0,0 KC2005H,2005/01/04,101.5,102.5,99.8,101.45,9787,81636 KC2005K,2005/01/04,104,104.65,102,103.7,793,16116 KC2005N,2005/01/04,105.75,106.2,104,105.4,165,4776 KC2005U,2005/01/04,107.5,108,105.5,107,74,4691 KC2005Z,2005/01/04,109.45,109.45,109.45,109.45,0,1072 KC2006H,2005/01/04,111,112,111,112,1,690 KC2006K,2005/01/04,113.4,113.4,113.4,113.4,0,76 KC2006N,2005/01/04,114.7,114.7,114.7,114.7,0,11 KC2006U,2005/01/04,115.8,115.8,115.8,115.8,0,3 LB2005F,2005/01/04,365,365.9,358.8,360.9,573,1265 LB2005H,2005/01/04,370,370,360.3,364.3,605,1825 LB2005K,2005/01/04,362.6,363.6,354.1,360,85,490 LB2005N,2005/01/04,360,360,356,360,0,89 LB2005U,2005/01/04,361.9,361.9,359,360,3,14 LC2005F,2005/01/04,91,92.25,91,92.25,0,0 LC2005G,2005/01/04,89.25,90.5,89.25,90.47,8759,77179 LC2005J,2005/01/04,87.2,88.22,87.1,88,4679,26288 LC2005M,2005/01/04,80.9,81.8,80.9,81.6,1169,14058 LC2005Q,2005/01/04,79.72,80.4,79.72,80.27,225,8010 LC2005V,2005/01/04,80.67,81.5,80.67,81.45,140,5217 LC2005Z,2005/01/04,81.5,82.1,81.5,82,20,2922 LC2006G,2005/01/04,82.1,82.7,82.1,82.7,12,12 LH2005G,2005/01/04,76.9,77,75.95,76.5,7235,63745 LH2005J,2005/01/04,77.1,77.2,76.5,77.15,2887,19993 LH2005K,2005/01/04,75.4,75.6,75.05,75.57,163,2914 LH2005M,2005/01/04,78,78.1,77.4,77.95,1637,11800 LH2005N,2005/01/04,74.05,74.25,73.65,74.17,247,2712 LH2005Q,2005/01/04,70,70.2,69.75,70.17,207,2025 LH2005V,2005/01/04,61.7,61.85,61.6,61.77,229,997 LH2005Z,2005/01/04,58.25,58.4,58.05,58.4,43,464 LH2006G,2005/01/04,59,59.2,59,59,3,36 ND2005H,2005/01/04,1614.5,1620,1571,1582.5,13004,64814 ND2005M,2005/01/04,1602.5,1602.5,1593,1593,0,10 ND2005U,2005/01/04,0,1604,1603.5,1603.5,0,0 NG2005G,2005/01/04,5.78,5.99,5.77,5.902,23383,65446 NG2005H,2005/01/04,5.84,6.05,5.84,5.953,11517,44200 NG2005J,2005/01/04,5.775,5.93,5.765,5.863,6437,27184 NG2005K,2005/01/04,5.81,5.96,5.8,5.893,3409,22349 NG2005M,2005/01/04,5.862,6.01,5.856,5.935,1980,13845 NG2005N,2005/01/04,5.9,6.05,5.9,5.978,1860,16739 NG2005Q,2005/01/04,5.93,6.06,5.929,6.003,1355,12369 NG2005U,2005/01/04,5.91,6.04,5.91,5.973,1229,11914 NG2005V,2005/01/04,5.939,6.08,5.939,6.003,1845,23358 NG2005X,2005/01/04,6.294,6.41,6.28,6.358,1021,11116 NG2005Z,2005/01/04,6.64,6.75,6.638,6.708,2511,17668 NG2006F,2005/01/04,6.88,6.99,6.88,6.938,1404,16842 NG2006G,2005/01/04,6.92,6.97,6.9,6.923,797,10070 NG2006H,2005/01/04,6.659,6.77,6.659,6.713,1390,12873 NG2006J,2005/01/04,5.82,5.92,5.82,5.838,246,10330 NG2006K,2005/01/04,5.72,5.72,5.7,5.718,171,7719 NG2006M,2005/01/04,5.645,5.79,5.645,5.738,168,3352 NG2006N,2005/01/04,5.68,5.8,5.68,5.773,159,4757 NG2006Q,2005/01/04,5.7,5.84,5.7,5.798,126,3800 NG2006U,2005/01/04,5.8,5.82,5.76,5.778,108,2843 NG2006V,2005/01/04,5.81,5.85,5.785,5.803,109,4864 NG2006X,2005/01/04,6.11,6.11,6.093,6.093,113,2388 NG2006Z,2005/01/04,6.35,6.373,6.35,6.373,164,4234 NG2007F,2005/01/04,6.56,6.583,6.56,6.583,55,4836 NG2007G,2005/01/04,6.535,6.573,6.535,6.573,4,1897 NG2007H,2005/01/04,6.365,6.378,6.365,6.378,5,3742 NG2007J,2005/01/04,5.53,5.53,5.523,5.523,4,3563 NG2007K,2005/01/04,5.41,5.41,5.4,5.403,207,3753 NG2007M,2005/01/04,5.43,5.43,5.423,5.423,2,752 NG2007N,2005/01/04,5.45,5.45,5.443,5.443,4,937 NG2007Q,2005/01/04,5.475,5.475,5.463,5.463,2,857 NG2007U,2005/01/04,5.455,5.455,5.443,5.443,1,814 NG2007V,2005/01/04,5.47,5.47,5.458,5.458,0,1747 NG2007X,2005/01/04,5.753,5.753,5.753,5.753,1,1030 NG2007Z,2005/01/04,6.043,6.043,6.043,6.043,12,1444 NG2008F,2005/01/04,6.263,6.263,6.263,6.263,205,3171 NG2008G,2005/01/04,6.248,6.248,6.248,6.248,0,437 NG2008H,2005/01/04,6.058,6.058,6.058,6.058,0,1442 NG2008J,2005/01/04,5.243,5.243,5.243,5.243,0,883 NG2008K,2005/01/04,5.123,5.123,5.123,5.123,0,1539 NG2008M,2005/01/04,5.153,5.153,5.153,5.153,0,694 NG2008N,2005/01/04,5.183,5.183,5.183,5.183,0,560 NG2008Q,2005/01/04,5.213,5.213,5.213,5.213,0,593 NG2008U,2005/01/04,5.193,5.193,5.193,5.193,0,581 NG2008V,2005/01/04,5.218,5.218,5.218,5.218,0,645 NG2008X,2005/01/04,5.498,5.498,5.498,5.498,0,471 NG2008Z,2005/01/04,5.778,5.778,5.778,5.778,20,738 NG2009F,2005/01/04,5.983,5.983,5.983,5.983,0,881 NG2009G,2005/01/04,5.968,5.968,5.968,5.968,0,283 NG2009H,2005/01/04,5.773,5.773,5.773,5.773,0,1135 NG2009J,2005/01/04,4.963,4.963,4.963,4.963,1,834 NG2009K,2005/01/04,4.838,4.838,4.838,4.838,0,655 NG2009M,2005/01/04,4.863,4.863,4.863,4.863,0,184 NG2009N,2005/01/04,4.898,4.898,4.898,4.898,0,170 NG2009Q,2005/01/04,4.933,4.933,4.933,4.933,0,169 NG2009U,2005/01/04,4.913,4.913,4.913,4.913,0,152 NG2009V,2005/01/04,4.943,4.943,4.943,4.943,0,127 NG2009X,2005/01/04,5.233,5.233,5.233,5.233,0,140 NG2009Z,2005/01/04,5.518,5.518,5.518,5.518,0,284 NG2010F,2005/01/04,5.723,5.723,5.723,5.723,0,61 NG2010G,2005/01/04,5.713,5.713,5.713,5.713,0,84 NG2010H,2005/01/04,5.533,5.533,5.533,5.533,0,0 NG2010J,2005/01/04,4.793,4.793,4.793,4.793,0,0 NG2010K,2005/01/04,4.703,4.703,4.703,4.703,0,0 NG2010M,2005/01/04,4.738,4.738,4.738,4.738,0,0 NG2010N,2005/01/04,4.768,4.768,4.768,4.768,0,4 NG2010Q,2005/01/04,4.788,4.788,4.788,4.788,0,0 NG2010U,2005/01/04,4.808,4.808,4.808,4.808,0,0 NG2010V,2005/01/04,4.828,4.828,4.828,4.828,0,4 NG2010X,2005/01/04,5.038,5.038,5.038,5.038,0,0 NG2010Z,2005/01/04,5.248,5.248,5.248,5.248,0,0 NK2005H,2005/01/04,11510,11535,11415,11415,4183,31980 NK2005M,2005/01/04,11415,11415,11405,11405,0,56 NK2005U,2005/01/04,0,11415,11415,11415,0,2 NK2005Z,2005/01/04,0,11405,11405,11405,0,0 NKKI,2005/01/04,11458.27,11547.02,11431.57,11517.75,41000,0 NQ2005H,2005/01/04,1614,1620,1571.5,1582.5,365482,277535 NQ2005M,2005/01/04,1627,1629,1581.5,1593,9,54 O2005H,2005/01/04,156,156.5,152,156.5,814,6180 O2005K,2005/01/04,154,154.5,150.5,154,11,778 O2005N,2005/01/04,155,155,151,153.5,2,151 O2005U,2005/01/04,151,151,151,151,0,3 O2005Z,2005/01/04,158,158,158,158,0,3 OEX,2005/01/04,572.33,574.49,565.53,566.77,17202000,0 OJ2005F,2005/01/04,83.25,85.75,83.25,85.75,108,176 OJ2005H,2005/01/04,86.9,87.1,85.8,86.55,2596,23723 OJ2005K,2005/01/04,89,89,87.8,88.7,295,8965 OJ2005N,2005/01/04,89.7,89.7,89.7,89.7,21,988 OJ2005U,2005/01/04,90.7,90.7,90.7,90.7,0,120 OJ2005X,2005/01/04,92.4,92.4,90.8,91.7,40,588 OJ2006F,2005/01/04,92.7,92.7,92.7,92.7,0,101 OJ2006H,2005/01/04,93.7,93.7,93.7,93.7,0,5 OJ2006K,2005/01/04,94.7,94.7,94.7,94.7,0,0 OJ2006N,2005/01/04,95.7,95.7,95.7,95.7,0,0 PA2005H,2005/01/04,182,182,177.5,180.15,348,12136 PA2005M,2005/01/04,183,183,182.4,182.4,0,451 PA2005U,2005/01/04,185.4,185.4,185.4,185.4,1,20 PA2005Z,2005/01/04,188.4,188.4,188.4,188.4,1,48 PB2005G,2005/01/04,94.6,95.05,94.27,94.82,177,1602 PB2005H,2005/01/04,95.25,95.8,94.95,94.95,26,203 PB2005K,2005/01/04,97.1,97.7,96.9,96.9,21,134 PB2005N,2005/01/04,0,98.85,98.85,98.85,0,21 PB2005Q,2005/01/04,0,97.25,97.25,97.25,0,5 PL2005F,2005/01/04,857,857,846,847.8,62,236 PL2005J,2005/01/04,855,856.2,838,843.8,590,5947 PL2005N,2005/01/04,840.8,840.8,840.8,840.8,1,9 S2005F,2005/01/04,535,535,528,529.75,6718,15602 S2005H,2005/01/04,532,533,524.5,525,39016,124772 S2005K,2005/01/04,537,539,529.5,530,5583,43732 S2005N,2005/01/04,545,545.5,536.5,537.25,2890,28991 S2005Q,2005/01/04,545,545,539,539.25,326,2418 S2005U,2005/01/04,539,539,539,539,5,766 S2005X,2005/01/04,555,555,547,548,2276,16329 S2006F,2005/01/04,557,557,552,552,6,103 S2006H,2005/01/04,554,558,554,555.25,0,6 S2006K,2005/01/04,558,558,558,558,0,4 SB2005H,2005/01/04,9.18,9.23,9.02,9.03,40182,234112 SB2005K,2005/01/04,9.38,9.42,9.26,9.27,8753,53291 SB2005N,2005/01/04,9.32,9.35,9.21,9.21,6627,40443 SB2005V,2005/01/04,9.23,9.28,9.14,9.15,2709,24422 SB2006H,2005/01/04,9.1,9.14,9.06,9.06,628,11248 SB2006K,2005/01/04,8.96,9.01,8.93,8.93,82,3213 SB2006N,2005/01/04,8.81,8.87,8.81,8.81,30,1803 SB2006V,2005/01/04,8.86,8.86,8.78,8.81,30,1258 SF20052,2005/01/04,535,535,528,529.75,6718,15602 SF2005H,2005/01/04,0.8665,0.8681,0.8569,0.8578,35767,54015 SF2005M,2005/01/04,0.8719,0.8719,0.8621,0.8621,9,104 SF2005U,2005/01/04,0,0.8667,0.8667,0.8667,0,3 SF2005Z,2005/01/04,0,0.872,0.872,0.872,0,63 SF20062,2005/01/04,557,557,552,552,6,103 SF2006H,2005/01/04,0,0.8777,0.8777,0.8777,0,0 SF2006M,2005/01/04,0,0.883,0.883,0.883,0,0 SI2005F,2005/01/04,645,645,642.7,642.7,2,5 SI2005G,2005/01/04,644.4,644.4,644.4,644.4,0,0 SI2005H,2005/01/04,652,654.5,635,645.2,19991,72957 SI2005K,2005/01/04,646,658,640.5,648.8,1865,7295 SI2005N,2005/01/04,655,655.5,644,652.4,1175,4792 SI2005U,2005/01/04,656,656,656,656,11,514 SI2005Z,2005/01/04,657,668,649,659.7,249,10075 SI2006F,2005/01/04,660.5,660.5,660.5,660.5,0,3 SI2006H,2005/01/04,663.4,663.4,663.4,663.4,1,610 SI2006K,2005/01/04,666.2,666.2,666.2,666.2,0,0 SI2006N,2005/01/04,669.2,669.2,669.2,669.2,0,348 SI2006U,2005/01/04,671.9,671.9,671.9,671.9,0,0 SI2006Z,2005/01/04,680,680,661,674.2,23,3307 SI2007N,2005/01/04,678.8,678.8,678.8,678.8,0,103 SI2007Z,2005/01/04,676,683.2,676,683.2,48,239 SI2008N,2005/01/04,683.1,683.1,683.1,683.1,0,3 SI2008Z,2005/01/04,683.6,683.6,683.6,683.6,26,146 SI2009N,2005/01/04,690,690,689.3,689.3,0,4 SI2009Z,2005/01/04,696.2,696.2,696.2,696.2,0,0 SM2005F,2005/01/04,159.3,159.5,155,155.3,4121,6960 SM2005H,2005/01/04,160.3,160.3,155.5,155.9,14926,51303 SM2005K,2005/01/04,161.5,161.8,157.8,157.9,3556,23016 SM2005N,2005/01/04,164.3,164.3,160.5,161,2454,33174 SM2005Q,2005/01/04,165.8,165.8,162.2,162.5,810,10033 SM2005U,2005/01/04,167.5,167.5,163.6,163.7,322,7296 SM2005V,2005/01/04,168.5,168.5,164.9,165,213,6350 SM2005Z,2005/01/04,170.5,170.5,167.8,168.3,369,6935 SM2006F,2005/01/04,171.5,171.5,169.5,169.8,5,289 SM2006H,2005/01/04,175,175,171,171,0,207 SM2006K,2005/01/04,175,175,172,172,0,2 SM2006N,2005/01/04,176,176,174,174,0,4 SP2005H,2005/01/04,1206.3,1209.5,1187,1191,43891,663792 SP2005M,2005/01/04,1212.5,1212.5,1193,1195,633,11350 SP2005U,2005/01/04,0,1216.3,1196.3,1199.5,256,2681 SP2005Z,2005/01/04,0,1221.3,1201.3,1204.4,1,3176 SP2006H,2005/01/04,0,1226.3,1206.3,1209.4,0,62 SP2006M,2005/01/04,0,1232.3,1212.3,1215.4,0,60 SP2006U,2005/01/04,0,1238.3,1218.3,1221.4,0,12 SP2006Z,2005/01/04,0,1244.3,1224.3,1227.4,0,0 SPY,2005/01/04,1204.58,1205.89,1185.42,1188.05,2147110016,0 SSEC,2005/01/04,1260.78,1260.78,1238.18,1242.77,8200,0 STI,2005/01/04,2069.12,2072.58,2061.99,2068.49,100371600,0 TWII,2005/01/04,6117.87,6129.38,6053.18,6060.46,3213200,0 TY2005H,2005/01/04,111.921875,112.015625,111.1875,111.40625,25208,1605698 TY2005M,2005/01/04,111,111.0625,110.4375,110.515625,16225,27693 TY2005U,2005/01/04,110.03125,110.03125,110.03125,110.03125,0,673 US2005H,2005/01/04,112.65625,112.875,111.40625,111.78125,7515,591386 US2005M,2005/01/04,111.84375,111.84375,110.78125,110.9375,2325,15289 US2005U,2005/01/04,110.25,110.25,110.25,110.25,0,192 US2005Z,2005/01/04,109.59375,109.59375,109.59375,109.59375,0,12 USBY,2005/01/04,4.81,4.9,4.79,4.88,0,0 W2005H,2005/01/04,300.5,300.5,292.25,296,12928,145017 W2005K,2005/01/04,307.5,307.5,300.25,304,1516,15930 W2005N,2005/01/04,314.5,315,307,309.75,899,16061 W2005U,2005/01/04,316.5,316.5,315,316,60,750 W2005Z,2005/01/04,330.5,330.5,324,325.5,82,9242 W2006H,2005/01/04,332,332,332,332,0,37 W2006K,2005/01/04,337,337,337,337,0,20 W2006N,2005/01/04,342,342,342,342,0,7