AD2005H,2005/01/05,0.7573,0.764,0.7573,0.761,15847,65982 AD2005M,2005/01/05,0.7545,0.7564,0.7545,0.7564,28,355 AD2005U,2005/01/05,0,0.7521,0.7521,0.7521,0,312 AD2005Z,2005/01/05,0,0.7484,0.7484,0.7484,0,110 AD2006H,2005/01/05,0,0.7451,0.7451,0.7451,0,0 AD2006M,2005/01/05,0,0.7418,0.7418,0.7418,0,0 BO2005F,2005/01/05,19.92,20.04,19.88,19.94,2824,4934 BO2005H,2005/01/05,20.03,20.16,19.96,20.07,15462,69336 BO2005K,2005/01/05,20.15,20.28,20.09,20.19,4751,23445 BO2005N,2005/01/05,20.32,20.42,20.25,20.34,2377,24363 BO2005Q,2005/01/05,20.35,20.36,20.28,20.32,364,5710 BO2005U,2005/01/05,20.3,20.35,20.25,20.31,280,4293 BO2005V,2005/01/05,20.3,20.3,20.25,20.3,265,4462 BO2005Z,2005/01/05,20.25,20.33,20.25,20.25,458,9224 BO2006F,2005/01/05,20.21,20.21,20.21,20.21,88,335 BO2006H,2005/01/05,20.31,20.31,20.31,20.31,0,389 BO2006K,2005/01/05,20.51,20.51,20.51,20.51,0,224 BO2006N,2005/01/05,20.53,20.53,20.53,20.53,0,184 BP2005H,2005/01/05,1.8671,1.882,1.8671,1.8766,30939,75954 BP2005M,2005/01/05,0,1.87,1.862,1.8676,1,23 BP2005U,2005/01/05,0,1.8586,1.8586,1.8586,0,11 BP2005Z,2005/01/05,0,1.8496,1.8496,1.8496,0,11 BP2006H,2005/01/05,0,1.8406,1.8406,1.8406,0,0 BP2006M,2005/01/05,0,1.8316,1.8316,1.8316,0,0 C2005H,2005/01/05,202,202.75,201.25,201.5,38818,347981 C2005K,2005/01/05,209.75,210.25,209,209.25,6789,89850 C2005N,2005/01/05,217,217.75,216.25,216.5,3222,77501 C2005U,2005/01/05,224,225.25,223.5,224,479,23829 C2005Z,2005/01/05,233.5,234.5,233,233.25,2918,58982 C2006H,2005/01/05,240.5,241.5,240.25,240.5,47,2275 C2006K,2005/01/05,245,245.25,244.5,244.75,4,339 C2006N,2005/01/05,248.5,249,248.5,248.75,135,1566 C2006U,2005/01/05,248.5,249,248,249,0,7 C2006Z,2005/01/05,246.75,246.75,245.5,246.25,214,2156 CC2005H,2005/01/05,1517,1540,1517,1526,6174,43238 CC2005K,2005/01/05,1525,1537,1520,1531,280,13910 CC2005N,2005/01/05,1525,1540,1525,1536,389,12010 CC2005U,2005/01/05,1532,1550,1532,1539,83,10799 CC2005Z,2005/01/05,1535,1548,1535,1541,89,12361 CC2006H,2005/01/05,1548,1548,1543,1543,102,12611 CC2006K,2005/01/05,1545,1545,1545,1545,0,2338 CC2006N,2005/01/05,1553,1553,1553,1553,0,5897 CC2006U,2005/01/05,1561,1561,1561,1561,0,4973 CD2005H,2005/01/05,0.8122,0.8182,0.8119,0.8156,42169,66782 CD2005M,2005/01/05,0.8135,0.818,0.8135,0.8162,120,2984 CD2005U,2005/01/05,0,0.8172,0.8172,0.8172,8,769 CD2005Z,2005/01/05,0,0.8184,0.8184,0.8184,10,500 CD2006H,2005/01/05,0,0.8197,0.8197,0.8197,0,20 CD2006M,2005/01/05,0,0.821,0.821,0.821,0,0 CL2005G,2005/01/05,43.9,44,42.6,43.39,100665,161571 CL2005H,2005/01/05,44,44.05,43,43.61,38129,92231 CL2005J,2005/01/05,43.9,43.99,43,43.55,14916,44674 CL2005K,2005/01/05,43.67,43.67,43,43.29,5016,24597 CL2005M,2005/01/05,43.36,43.38,42.9,43.01,7268,35318 CL2005N,2005/01/05,42.73,42.73,42.73,42.73,4309,21305 CL2005Q,2005/01/05,42.5,42.5,42.48,42.48,205,11740 CL2005U,2005/01/05,42.25,42.25,42.25,42.25,370,13817 CL2005V,2005/01/05,42.01,42.01,42.01,42.01,61,6841 CL2005X,2005/01/05,41.8,41.8,41.8,41.8,26,14103 CL2005Z,2005/01/05,41.95,41.98,41.2,41.61,6027,56963 CL2006F,2005/01/05,41.36,41.36,41.36,41.36,360,9694 CL2006G,2005/01/05,41.12,41.12,41.12,41.12,242,5137 CL2006H,2005/01/05,40.9,40.9,40.9,40.9,525,9454 CL2006J,2005/01/05,41.1,41.1,40.73,40.73,0,4902 CL2006K,2005/01/05,40.57,40.57,40.57,40.57,0,2545 CL2006M,2005/01/05,40.42,40.42,40.42,40.42,740,23920 CL2006N,2005/01/05,40.3,40.3,40.3,40.3,100,2417 CL2006Q,2005/01/05,40.18,40.18,40.18,40.18,100,1271 CL2006U,2005/01/05,40.25,40.25,40.07,40.07,0,3612 CL2006V,2005/01/05,39.96,39.96,39.96,39.96,0,1587 CL2006X,2005/01/05,39.85,39.85,39.85,39.85,0,1275 CL2006Z,2005/01/05,39.85,39.9,39.74,39.74,3930,43803 CL2007F,2005/01/05,39.61,39.61,39.61,39.61,0,1266 CL2007G,2005/01/05,39.49,39.49,39.49,39.49,0,1167 CL2007H,2005/01/05,39.37,39.37,39.37,39.37,0,693 CL2007J,2005/01/05,39.26,39.26,39.26,39.26,0,75 CL2007K,2005/01/05,39.15,39.15,39.15,39.15,0,25 CL2007M,2005/01/05,39.04,39.04,39.04,39.04,215,12295 CL2007Z,2005/01/05,37.8,38.6,37.8,38.37,1104,20261 CL2008Z,2005/01/05,37.46,37.46,37.46,37.46,1199,19365 CL2009Z,2005/01/05,37.4,37.4,36.83,36.83,435,16693 CL2010Z,2005/01/05,36.4,36.5,36.4,36.48,681,16909 CL2011Z,2005/01/05,36.4,36.4,36.4,36.4,56,1594 CT2005H,2005/01/05,44.7,45.7,44.5,45.62,7900,51672 CT2005K,2005/01/05,45.1,46.2,45,46.16,1005,11264 CT2005N,2005/01/05,45.95,47.19,45.95,47.1,523,11167 CT2005V,2005/01/05,47.8,48.8,47.8,48.8,0,277 CT2005Z,2005/01/05,48.6,49.7,48.5,49.7,177,6778 CT2006H,2005/01/05,51.6,51.7,51.6,51.7,0,972 CT2006K,2005/01/05,52.6,52.6,52.6,52.6,0,412 CT2006N,2005/01/05,53.6,53.6,53.6,53.6,0,163 CT2006V,2005/01/05,53.5,53.5,53.5,53.5,0,0 CT2006Z,2005/01/05,54.5,54.5,54.5,54.5,0,0 DAX,2005/01/05,4262.21,4274.65,4242.07,4258.24,0,0 DJ2005H,2005/01/05,10645,10688,10583,10587,9138,49581 DJ2005M,2005/01/05,10700,10700,10615,10615,0,30 DJ2005Z,2005/01/05,10664,10664,10664,10664,0,1 DJT,2005/01/05,3679.45,3709.88,3623.88,3653.29,17389000,0 DJU,2005/01/05,328.47,329.69,324.81,325.44,17389000,0 DX2005H,2005/01/05,82.65,83.01,82.4,82.65,9161,19996 DX2005M,2005/01/05,83.05,83.08,82.53,82.69,23,2039 DX2005U,2005/01/05,82.72,82.72,82.72,82.72,1,41 DX2005Z,2005/01/05,83,83,82.75,82.75,0,13 EC2005H,2005/01/05,1.3227,1.3313,1.3224,1.3274,185790,138282 EC2005M,2005/01/05,1.3256,1.3333,1.3256,1.3298,289,1530 EC2005U,2005/01/05,1.3315,1.3345,1.331,1.333,4,362 EC2005Z,2005/01/05,1.335,1.338,1.335,1.3364,1,1013 EC2006H,2005/01/05,0,1.3398,1.3398,1.3398,0,2 EC2006M,2005/01/05,0,1.3434,1.3434,1.3434,0,2 ED2005F,2005/01/05,97.345,97.3475,97.34,97.345,6680,73409 ED2005G,2005/01/05,97.19,97.195,97.19,97.19,1582,5847 ED2005H,2005/01/05,97.05,97.06,97.04,97.055,158109,1018120 ED2005J,2005/01/05,96.93,96.93,96.9,96.92,216,238 ED2005K,2005/01/05,0,96.85,96.795,96.85,0,185 ED2005M,2005/01/05,96.705,96.735,96.69,96.725,225474,1101773 ED2005U,2005/01/05,96.465,96.495,96.44,96.485,286210,1010037 ED2005Z,2005/01/05,96.285,96.31,96.255,96.295,395120,777760 ED2006H,2005/01/05,96.175,96.2,96.14,96.18,189639,594675 ED2006M,2005/01/05,96.085,96.11,96.05,96.09,81304,414000 ED2006U,2005/01/05,96.005,96.03,95.97,96.005,47805,309394 ED2006Z,2005/01/05,95.915,95.95,95.88,95.92,35939,256668 ED2007H,2005/01/05,95.845,95.88,95.82,95.85,11014,181772 ED2007M,2005/01/05,95.76,95.805,95.74,95.775,7696,160840 ED2007U,2005/01/05,95.705,95.725,95.67,95.7,9920,124014 ED2007Z,2005/01/05,95.635,95.64,95.58,95.615,10416,123648 ED2008H,2005/01/05,95.52,95.575,95.52,95.55,3835,98290 ED2008M,2005/01/05,95.43,95.49,95.43,95.47,2451,100835 ED2008U,2005/01/05,95.375,95.405,95.35,95.39,3110,93451 ED2008Z,2005/01/05,95.28,95.32,95.26,95.3,6502,81056 ED2009H,2005/01/05,95.21,95.25,95.19,95.23,4312,63217 ED2009M,2005/01/05,95.12,95.16,95.1,95.14,2725,54533 ED2009U,2005/01/05,95.035,95.075,95.015,95.06,3083,46792 ED2009Z,2005/01/05,94.935,94.985,94.925,94.97,4522,27197 ED2010H,2005/01/05,94.88,94.92,94.88,94.905,142,13896 ED2010M,2005/01/05,94.81,94.845,94.81,94.83,109,9526 ED2010U,2005/01/05,94.74,94.775,94.74,94.76,109,7572 ED2010Z,2005/01/05,94.645,94.68,94.645,94.665,109,7520 ED2011H,2005/01/05,0,94.625,94.595,94.61,15,5922 ED2011M,2005/01/05,0,94.565,94.535,94.55,15,5417 ED2011U,2005/01/05,0,94.51,94.48,94.495,15,4388 ED2011Z,2005/01/05,0,94.425,94.395,94.41,14,2000 ED2012H,2005/01/05,0,94.375,94.335,94.355,12,1613 ED2012M,2005/01/05,0,94.315,94.275,94.295,12,1500 ED2012U,2005/01/05,0,94.28,94.24,94.26,12,1508 ED2012Z,2005/01/05,0,94.225,94.185,94.205,12,606 ED2013H,2005/01/05,0,94.17,94.145,94.15,0,382 ED2013M,2005/01/05,0,94.12,94.095,94.1,0,422 ED2013U,2005/01/05,0,94.09,94.065,94.07,0,292 ED2013Z,2005/01/05,0,94.05,94.025,94.03,0,325 ED2014H,2005/01/05,0,94.01,93.985,93.99,0,182 ED2014M,2005/01/05,0,93.98,93.955,93.96,0,136 ED2014U,2005/01/05,0,93.95,93.925,93.93,0,137 ED2014Z,2005/01/05,0,93.915,93.89,93.895,0,14 EM2005F,2005/01/05,97.505,97.51,97.5025,97.5075,272,23167 EM2005G,2005/01/05,97.4,97.4,97.38,97.39,235,13743 EM2005H,2005/01/05,97.195,97.205,97.18,97.19,0,5417 EM2005J,2005/01/05,97.065,97.065,97.06,97.065,0,985 EM2005K,2005/01/05,0,96.975,96.955,96.96,0,185 EM2005M,2005/01/05,96.83,96.835,96.83,96.835,0,503 EM2005N,2005/01/05,0,96.77,96.75,96.765,0,1 EM2005Q,2005/01/05,0,96.64,96.635,96.635,0,1 EM2005U,2005/01/05,0,96.58,96.575,96.575,0,1 EM2005V,2005/01/05,0,96.53,96.525,96.525,0,1 EM2005X,2005/01/05,0,96.42,96.415,96.415,0,1 EM2005Z,2005/01/05,0,96.305,96.295,96.295,0,0 ES2005H,2005/01/05,1190.75,1195,1182.75,1183.25,869562,796843 ES2005M,2005/01/05,1194.25,1198.5,1187.25,1187.25,112,3490 EY2005H,2005/01/05,0,99.905,99.905,99.905,0,51736 EY2005M,2005/01/05,0,99.89,99.89,99.89,0,32456 EY2005U,2005/01/05,0,99.86,99.86,99.86,0,7054 EY2005Z,2005/01/05,99.815,99.815,99.815,99.815,238,5622 EY2006H,2005/01/05,0,99.745,99.745,99.745,0,7096 EY2006M,2005/01/05,99.665,99.665,99.665,99.665,0,3722 EY2006U,2005/01/05,0,99.57,99.57,99.57,0,2099 EY2006Z,2005/01/05,0,99.485,99.485,99.485,0,411 EY2007H,2005/01/05,0,99.39,99.355,99.39,0,1 EY2007M,2005/01/05,0,99.29,99.255,99.29,0,2 EY2007U,2005/01/05,0,99.185,99.15,99.185,0,0 EY2007Z,2005/01/05,0,99.075,99.04,99.075,0,161 EY2008H,2005/01/05,0,98.945,98.91,98.945,0,630 EY2008M,2005/01/05,0,98.905,98.87,98.905,0,250 EY2008U,2005/01/05,0,98.905,98.87,98.905,0,0 EY2008Z,2005/01/05,0,98.84,98.805,98.84,0,0 EY2009H,2005/01/05,0,98.84,98.805,98.84,0,0 EY2009M,2005/01/05,0,98.84,98.805,98.84,0,0 EY2009U,2005/01/05,0,98.84,98.805,98.84,0,0 EY2009Z,2005/01/05,0,98.84,98.805,98.84,0,0 FC2005F,2005/01/05,104.75,104.75,102.95,104.15,1410,5265 FC2005H,2005/01/05,99.4,99.4,97.55,98.5,2141,6305 FC2005J,2005/01/05,98,98,96.6,97.65,344,1820 FC2005K,2005/01/05,97.4,97.5,96.5,97.5,284,2347 FC2005Q,2005/01/05,99.1,99.3,98.05,99.27,93,1019 FC2005U,2005/01/05,97.7,98.3,97.7,98.3,7,127 FC2005V,2005/01/05,97.9,98.3,97.6,98.3,42,57 FC2005X,2005/01/05,97.9,98.3,97.8,98.3,12,32 FTSE,2005/01/05,4847,4847,4806,4806,1802853632,0 FV2005H,2005/01/05,108.9375,109.140625,108.921875,109.03125,12250,1131335 FV2005M,2005/01/05,108.40625,108.5625,108.40625,108.5625,1751,12767 GC2005F,2005/01/05,425.7,426.6,425.7,426.6,108,109 GC2005G,2005/01/05,429,429.3,425.9,427.3,54829,202128 GC2005H,2005/01/05,428.4,428.4,428.4,428.4,0,0 GC2005J,2005/01/05,428.3,431.4,428.1,429.5,3028,19998 GC2005M,2005/01/05,434,434.2,430.4,431.8,946,29487 GC2005Q,2005/01/05,434,436,433.6,434.2,4,7790 GC2005V,2005/01/05,437.3,437.3,436.7,436.7,167,3787 GC2005Z,2005/01/05,439.4,442,437.5,439.3,1129,18579 GC2006G,2005/01/05,442,442,442,442,7,671 GC2006J,2005/01/05,444.7,444.7,444.7,444.7,0,631 GC2006M,2005/01/05,446,447.5,446,447.5,19,8536 GC2006Q,2005/01/05,450.3,450.3,450.3,450.3,0,170 GC2006V,2005/01/05,453.2,453.2,453.2,453.2,0,6 GC2006Z,2005/01/05,456.1,456.1,456.1,456.1,19,4987 GC2007M,2005/01/05,464.7,464.7,464.7,464.7,0,1997 GC2007Z,2005/01/05,473.8,473.8,473.8,473.8,0,1936 GC2008M,2005/01/05,482.9,482.9,482.9,482.9,0,161 GC2008Z,2005/01/05,490.5,492.4,490.5,492.4,39,1229 GC2009M,2005/01/05,501.6,501.6,501.6,501.6,0,95 GC2009Z,2005/01/05,511.1,511.1,511.1,511.1,0,1 HG2005F,2005/01/05,140.4,142.2,139.5,142.2,570,3546 HG2005G,2005/01/05,137.6,140.4,137.5,139.6,471,3695 HG2005H,2005/01/05,135,137.5,133.75,137.5,28712,56174 HG2005J,2005/01/05,134,135.4,134,135.4,112,1725 HG2005K,2005/01/05,131.5,134.2,131,134.2,788,6775 HG2005M,2005/01/05,129.55,132,129.55,132,8,1609 HG2005N,2005/01/05,128.8,130.8,128.8,130.8,146,5279 HG2005Q,2005/01/05,128.5,128.8,128.5,128.8,5,571 HG2005U,2005/01/05,125,127.5,125,127.5,91,3654 HG2005V,2005/01/05,125.9,125.9,125.9,125.9,7,356 HG2005X,2005/01/05,124.35,124.35,124.35,124.35,7,345 HG2005Z,2005/01/05,121.5,123.4,121.5,122.75,65,2794 HG2006F,2005/01/05,121.55,121.55,121.55,121.55,2,51 HG2006G,2005/01/05,120.3,120.3,120.3,120.3,2,27 HG2006H,2005/01/05,119.1,119.1,119.1,119.1,2,252 HG2006J,2005/01/05,118.1,118.1,118.1,118.1,0,12 HG2006K,2005/01/05,117.1,117.1,117.1,117.1,0,55 HG2006M,2005/01/05,116.1,116.1,116.1,116.1,0,156 HG2006N,2005/01/05,115,115,115,115,0,30 HG2006Q,2005/01/05,115,115,115,115,0,35 HG2006U,2005/01/05,115,115,115,115,0,20 HG2006V,2005/01/05,115,115,115,115,0,0 HG2006X,2005/01/05,115,115,115,115,0,0 HG2006Z,2005/01/05,115,115,115,115,0,0 HO2005G,2005/01/05,1.2466,1.2466,1.19,1.2184,31945,57907 HO2005H,2005/01/05,1.2356,1.2356,1.182,1.2123,11450,32053 HO2005J,2005/01/05,1.188,1.188,1.158,1.1723,3544,14546 HO2005K,2005/01/05,1.159,1.159,1.1375,1.1468,740,5899 HO2005M,2005/01/05,1.141,1.141,1.12,1.1303,1159,9309 HO2005N,2005/01/05,1.13,1.134,1.1293,1.1293,165,6107 HO2005Q,2005/01/05,1.135,1.14,1.13,1.1323,139,3089 HO2005U,2005/01/05,1.1475,1.1475,1.1398,1.1398,18,4231 HO2005V,2005/01/05,1.155,1.155,1.1483,1.1483,9,725 HO2005X,2005/01/05,1.1575,1.164,1.155,1.1568,6,1071 HO2005Z,2005/01/05,1.165,1.1653,1.165,1.1653,8,8839 HO2006F,2005/01/05,1.17,1.1703,1.17,1.1703,5,1482 HO2006G,2005/01/05,1.1663,1.1663,1.1663,1.1663,1,713 HO2006H,2005/01/05,1.1453,1.1453,1.1453,1.1453,1,2217 HO2006J,2005/01/05,1.1113,1.1113,1.1113,1.1113,0,391 HO2006K,2005/01/05,1.0883,1.0883,1.0883,1.0883,0,411 HO2006M,2005/01/05,1.08,1.08,1.0728,1.0728,0,504 HO2006N,2005/01/05,1.0728,1.0728,1.0728,1.0728,0,0 HU2005G,2005/01/05,1.172,1.179,1.145,1.171,30723,59945 HU2005H,2005/01/05,1.184,1.193,1.167,1.1845,8136,23479 HU2005J,2005/01/05,1.25,1.257,1.243,1.2488,3290,21891 HU2005K,2005/01/05,1.2588,1.264,1.235,1.2538,1831,23220 HU2005M,2005/01/05,1.2486,1.2575,1.2486,1.249,1464,9900 HU2005N,2005/01/05,1.2425,1.2425,1.2375,1.2375,302,4164 HU2005Q,2005/01/05,1.22,1.2225,1.218,1.218,752,5304 HU2005U,2005/01/05,1.192,1.192,1.1905,1.1905,600,7191 HU2005V,2005/01/05,1.16,1.16,1.154,1.154,2,2990 HU2005X,2005/01/05,1.137,1.137,1.1365,1.1365,3,163 HU2005Z,2005/01/05,1.1225,1.1265,1.1225,1.1265,2,1656 HU2006F,2005/01/05,1.121,1.1245,1.121,1.1245,0,0 JY2005H,2005/01/05,0.9616,0.9685,0.9612,0.9652,65120,135655 JY2005M,2005/01/05,0.9718,0.9745,0.9718,0.9722,17,20063 JY2005U,2005/01/05,0,0.9804,0.9804,0.9804,0,81 JY2005Z,2005/01/05,0,0.9886,0.9886,0.9886,9,21 JY2006H,2005/01/05,0,0.9968,0.9968,0.9968,25,25 JY2006M,2005/01/05,0,1.005,1.005,1.005,25,25 KC2005H,2005/01/05,100.85,104.75,98,98.5,12032,79842 KC2005K,2005/01/05,102.8,106.75,100,100.7,1085,16354 KC2005N,2005/01/05,104.65,108.25,102,102.45,123,4794 KC2005U,2005/01/05,106.25,109.6,104.05,104.05,131,4745 KC2005Z,2005/01/05,110,110,106.45,106.45,57,1086 KC2006H,2005/01/05,109,109,109,109,8,698 KC2006K,2005/01/05,110.3,110.3,110.3,110.3,0,76 KC2006N,2005/01/05,111.6,111.6,111.6,111.6,0,11 KC2006U,2005/01/05,112.7,112.7,112.7,112.7,0,3 LB2005F,2005/01/05,357.2,364,357.2,359.4,406,1136 LB2005H,2005/01/05,365.2,367,362.7,362.9,562,1871 LB2005K,2005/01/05,358.7,361.4,357.2,361.4,66,512 LB2005N,2005/01/05,360,360.1,359,359.7,6,94 LB2005U,2005/01/05,359.6,360.2,359.5,359.5,1,15 LC2005F,2005/01/05,0,92.25,92.25,92.25,150,150 LC2005G,2005/01/05,90.5,90.6,88.65,89.4,13606,77267 LC2005J,2005/01/05,88.15,88.15,86.7,87.4,6669,27848 LC2005M,2005/01/05,81.6,81.6,80.5,81.35,2001,14436 LC2005Q,2005/01/05,80.27,80.27,79.3,80.12,853,8318 LC2005V,2005/01/05,81.45,81.45,80.5,81.2,114,5263 LC2005Z,2005/01/05,82,82.1,81.7,81.7,107,2998 LC2006G,2005/01/05,82.7,82.85,82.5,82.6,17,28 LH2005G,2005/01/05,75.95,76.05,75.25,75.75,6181,63359 LH2005J,2005/01/05,76.5,76.85,76.2,76.77,3072,20785 LH2005K,2005/01/05,75.5,75.5,75,75.35,162,2949 LH2005M,2005/01/05,77.45,77.55,77.1,77.52,960,11962 LH2005N,2005/01/05,73.67,73.9,73.45,73.9,127,2732 LH2005Q,2005/01/05,69.85,69.85,69.55,69.72,229,2065 LH2005V,2005/01/05,61.75,61.75,61.22,61.7,197,1055 LH2005Z,2005/01/05,58.4,58.65,58.02,58.65,23,469 LH2006G,2005/01/05,58.95,58.95,58.75,58.9,2,38 ND2005H,2005/01/05,1583,1588,1564.5,1565.5,15603,63606 ND2005M,2005/01/05,1592,1592,1576,1576,4,14 ND2005U,2005/01/05,0,1603.5,1586.5,1586.5,0,0 NG2005G,2005/01/05,5.93,5.978,5.76,5.833,24801,65700 NG2005H,2005/01/05,6,6.031,5.81,5.899,9278,45006 NG2005J,2005/01/05,5.895,5.93,5.76,5.835,5338,27383 NG2005K,2005/01/05,5.95,5.968,5.83,5.867,3268,22179 NG2005M,2005/01/05,5.999,6.01,5.87,5.909,1474,14006 NG2005N,2005/01/05,6.002,6.057,5.91,5.952,1197,17059 NG2005Q,2005/01/05,6.086,6.086,5.91,5.977,1043,12429 NG2005U,2005/01/05,6.066,6.066,5.92,5.947,836,12233 NG2005V,2005/01/05,6.08,6.084,5.92,5.977,1104,23575 NG2005X,2005/01/05,6.44,6.44,6.29,6.342,588,11117 NG2005Z,2005/01/05,6.799,6.799,6.63,6.702,865,18024 NG2006F,2005/01/05,6.95,6.96,6.88,6.937,588,16758 NG2006G,2005/01/05,6.92,6.95,6.88,6.922,174,10107 NG2006H,2005/01/05,6.76,6.76,6.67,6.717,428,12898 NG2006J,2005/01/05,5.835,5.86,5.82,5.857,302,10487 NG2006K,2005/01/05,5.74,5.74,5.73,5.737,538,7997 NG2006M,2005/01/05,5.78,5.78,5.75,5.757,50,3351 NG2006N,2005/01/05,5.792,5.792,5.792,5.792,95,4727 NG2006Q,2005/01/05,5.817,5.817,5.817,5.817,34,3796 NG2006U,2005/01/05,5.797,5.797,5.797,5.797,34,2845 NG2006V,2005/01/05,5.8,5.822,5.8,5.822,34,4860 NG2006X,2005/01/05,6.095,6.112,6.095,6.112,3,2385 NG2006Z,2005/01/05,6.38,6.4,6.37,6.392,5,4231 NG2007F,2005/01/05,6.585,6.602,6.585,6.602,316,5070 NG2007G,2005/01/05,6.575,6.592,6.575,6.592,13,1898 NG2007H,2005/01/05,6.38,6.4,6.38,6.397,8,3743 NG2007J,2005/01/05,5.565,5.565,5.547,5.547,6,3563 NG2007K,2005/01/05,5.427,5.427,5.427,5.427,224,3957 NG2007M,2005/01/05,5.447,5.447,5.447,5.447,4,755 NG2007N,2005/01/05,5.467,5.467,5.467,5.467,4,941 NG2007Q,2005/01/05,5.487,5.487,5.487,5.487,4,860 NG2007U,2005/01/05,5.467,5.467,5.467,5.467,4,818 NG2007V,2005/01/05,5.482,5.482,5.482,5.482,4,1751 NG2007X,2005/01/05,5.772,5.772,5.772,5.772,2,1031 NG2007Z,2005/01/05,6.062,6.062,6.062,6.062,2,1446 NG2008F,2005/01/05,6.287,6.287,6.287,6.287,0,3171 NG2008G,2005/01/05,6.272,6.272,6.272,6.272,0,437 NG2008H,2005/01/05,6.082,6.082,6.082,6.082,0,1442 NG2008J,2005/01/05,5.267,5.267,5.267,5.267,0,883 NG2008K,2005/01/05,5.147,5.147,5.147,5.147,0,1539 NG2008M,2005/01/05,5.177,5.177,5.177,5.177,0,694 NG2008N,2005/01/05,5.207,5.207,5.207,5.207,0,560 NG2008Q,2005/01/05,5.237,5.237,5.237,5.237,0,593 NG2008U,2005/01/05,5.217,5.217,5.217,5.217,0,581 NG2008V,2005/01/05,5.242,5.242,5.242,5.242,0,645 NG2008X,2005/01/05,5.522,5.522,5.522,5.522,0,471 NG2008Z,2005/01/05,5.802,5.802,5.802,5.802,0,738 NG2009F,2005/01/05,6.007,6.007,6.007,6.007,0,881 NG2009G,2005/01/05,5.992,5.992,5.992,5.992,0,283 NG2009H,2005/01/05,5.79,5.797,5.79,5.797,0,1135 NG2009J,2005/01/05,4.965,4.987,4.965,4.987,0,834 NG2009K,2005/01/05,4.862,4.862,4.862,4.862,0,655 NG2009M,2005/01/05,4.887,4.887,4.887,4.887,0,184 NG2009N,2005/01/05,4.922,4.922,4.922,4.922,0,170 NG2009Q,2005/01/05,4.957,4.957,4.957,4.957,0,169 NG2009U,2005/01/05,4.937,4.937,4.937,4.937,0,152 NG2009V,2005/01/05,4.967,4.967,4.967,4.967,0,127 NG2009X,2005/01/05,5.257,5.257,5.257,5.257,0,140 NG2009Z,2005/01/05,5.542,5.542,5.542,5.542,0,284 NG2010F,2005/01/05,5.747,5.747,5.747,5.747,0,61 NG2010G,2005/01/05,5.737,5.737,5.737,5.737,0,84 NG2010H,2005/01/05,5.577,5.577,5.577,5.577,0,0 NG2010J,2005/01/05,4.797,4.797,4.797,4.797,0,0 NG2010K,2005/01/05,4.715,4.715,4.715,4.715,0,0 NG2010M,2005/01/05,4.75,4.75,4.75,4.75,0,0 NG2010N,2005/01/05,4.78,4.78,4.78,4.78,0,4 NG2010Q,2005/01/05,4.8,4.8,4.8,4.8,0,0 NG2010U,2005/01/05,4.82,4.82,4.82,4.82,0,0 NG2010V,2005/01/05,4.84,4.84,4.84,4.84,0,4 NG2010X,2005/01/05,5.05,5.05,5.05,5.05,0,0 NG2010Z,2005/01/05,5.26,5.26,5.26,5.26,0,0 NK2005H,2005/01/05,11390,11450,11380,11380,5571,32162 NK2005M,2005/01/05,0,11370,11370,11370,0,56 NK2005U,2005/01/05,0,11380,11380,11380,0,2 NK2005Z,2005/01/05,0,11370,11370,11370,0,0 NKKI,2005/01/05,11458.92,11461.1,11416.97,11437.52,77600,0 NQ2005H,2005/01/05,1582.5,1588,1564.5,1565.5,452423,306136 NQ2005M,2005/01/05,1590.5,1597,1576,1576,27,61 NZY,2005/01/05,3064.44,3087.39,3064.37,3087.39,22186700,0 O2005H,2005/01/05,156.75,158.5,156.75,157.5,1348,5902 O2005K,2005/01/05,155.75,156.75,155,155,85,781 O2005N,2005/01/05,154.25,154.5,154.25,154.5,15,156 O2005U,2005/01/05,151,151,151,151,0,3 O2005Z,2005/01/05,158,158,158,158,0,3 OEX,2005/01/05,566.77,569.74,565.2,565.21,17389000,0 OJ2005F,2005/01/05,86,86.5,85.45,85.45,64,130 OJ2005H,2005/01/05,86.25,87.2,86.1,86.2,1644,23543 OJ2005K,2005/01/05,89,89.2,88.15,88.45,360,9070 OJ2005N,2005/01/05,89.65,89.65,89.45,89.45,1,988 OJ2005U,2005/01/05,90.45,90.45,90.45,90.45,0,120 OJ2005X,2005/01/05,91.45,91.45,91.45,91.45,3,588 OJ2006F,2005/01/05,92.45,92.45,92.45,92.45,0,101 OJ2006H,2005/01/05,93.45,93.45,93.45,93.45,0,5 OJ2006K,2005/01/05,94.45,94.45,94.45,94.45,0,0 OJ2006N,2005/01/05,95.45,95.45,95.45,95.45,0,0 PA2005H,2005/01/05,181.6,183.9,180,183.3,279,12079 PA2005M,2005/01/05,182.5,185.55,182.5,185.55,4,451 PA2005U,2005/01/05,188.55,188.55,188.55,188.55,0,20 PA2005Z,2005/01/05,190.25,191.55,190,191.55,0,48 PB2005G,2005/01/05,93.9,94.2,93.2,93.95,290,1518 PB2005H,2005/01/05,94.5,94.6,94.2,94.4,115,255 PB2005K,2005/01/05,96.1,96.3,96.1,96.3,83,175 PB2005N,2005/01/05,97.65,98.5,97.65,98.5,0,21 PB2005Q,2005/01/05,0,97.22,97.22,97.22,10,11 PL2005F,2005/01/05,848.5,855,848,854.3,110,199 PL2005H,2005/01/05,191,191,191,191,0,0 PL2005J,2005/01/05,842.2,854.5,840.5,852.3,1132,5993 PL2005N,2005/01/05,849.3,849.3,849.3,849.3,0,9 S2005F,2005/01/05,532,537,531.5,534,11140,12316 S2005H,2005/01/05,526.5,531.5,526,527,67351,128272 S2005K,2005/01/05,530.5,535,530,531,8473,43335 S2005N,2005/01/05,538,542.5,537,537.25,5157,28789 S2005Q,2005/01/05,540,540,540,540,224,2505 S2005U,2005/01/05,539.25,539.25,539.25,539.25,0,766 S2005X,2005/01/05,549.5,553,548,548.25,2167,16323 S2006F,2005/01/05,554,554,553,553,35,112 S2006H,2005/01/05,555.5,555.5,555.5,555.5,3,8 S2006K,2005/01/05,558,558,558,558,0,4 SB2005H,2005/01/05,8.92,8.98,8.86,8.98,34423,241972 SB2005K,2005/01/05,9.18,9.23,9.13,9.23,7108,54778 SB2005N,2005/01/05,9.12,9.2,9.08,9.19,4137,41193 SB2005V,2005/01/05,9.07,9.15,9.05,9.15,2928,24756 SB2006H,2005/01/05,9,9.07,8.99,9.07,1506,11735 SB2006K,2005/01/05,8.9,8.94,8.9,8.94,210,3268 SB2006N,2005/01/05,8.83,8.83,8.83,8.83,55,1837 SB2006V,2005/01/05,8.76,8.83,8.76,8.83,6,1264 SF20052,2005/01/05,532,537,531.5,534,11140,12316 SF2005H,2005/01/05,0.8538,0.8615,0.8536,0.858,49741,50816 SF2005M,2005/01/05,0,0.8637,0.8593,0.8623,5,106 SF2005U,2005/01/05,0.8705,0.8705,0.8669,0.8669,0,3 SF2005Z,2005/01/05,0,0.8722,0.8722,0.8722,0,63 SF20062,2005/01/05,554,554,553,553,35,112 SF2006H,2005/01/05,0,0.8779,0.8779,0.8779,0,0 SF2006M,2005/01/05,0,0.8832,0.8832,0.8832,0,0 SI2005F,2005/01/05,651.2,651.2,651.2,651.2,1,6 SI2005G,2005/01/05,652.3,652.3,652.3,652.3,0,0 SI2005H,2005/01/05,646,659,641,653.5,17663,70963 SI2005K,2005/01/05,649.5,663.5,646,657,1740,6187 SI2005N,2005/01/05,655,666,655,660.5,469,4334 SI2005U,2005/01/05,663.9,663.9,663.9,663.9,6,513 SI2005Z,2005/01/05,666,673,662.5,667.7,227,10103 SI2006F,2005/01/05,668.7,668.7,668.7,668.7,0,3 SI2006H,2005/01/05,668,678,668,671.8,1,611 SI2006K,2005/01/05,674.6,674.6,674.6,674.6,0,0 SI2006N,2005/01/05,677.6,677.6,677.6,677.6,0,348 SI2006U,2005/01/05,680.3,680.3,680.3,680.3,0,0 SI2006Z,2005/01/05,691,691,682.6,682.6,17,3318 SI2007N,2005/01/05,687.2,687.2,687.2,687.2,0,103 SI2007Z,2005/01/05,691.6,691.6,691.6,691.6,1,239 SI2008N,2005/01/05,691.5,691.5,691.5,691.5,0,3 SI2008Z,2005/01/05,691,692,691,692,1,146 SI2009N,2005/01/05,697.7,697.7,697.7,697.7,1,5 SI2009Z,2005/01/05,704.6,704.6,704.6,704.6,0,0 SM2005F,2005/01/05,155.3,158.2,154.8,155.3,5262,5328 SM2005H,2005/01/05,155.5,158.6,155.5,155.9,30019,56781 SM2005K,2005/01/05,157.5,160.3,157.2,157.8,5194,24702 SM2005N,2005/01/05,160.5,163.5,160.1,160.7,2409,33185 SM2005Q,2005/01/05,162.8,164.5,161.5,161.8,530,10143 SM2005U,2005/01/05,165.5,166,162.8,162.8,364,7530 SM2005V,2005/01/05,166.8,166.8,164,164.2,323,6620 SM2005Z,2005/01/05,168,169.7,166.5,167.1,1375,6755 SM2006F,2005/01/05,170.5,170.5,168,168,8,295 SM2006H,2005/01/05,173,173,170.5,170.5,20,225 SM2006K,2005/01/05,175,175,172,172,19,21 SM2006N,2005/01/05,173,173,173,173,19,22 SP2005H,2005/01/05,1191,1194.8,1182.8,1183.2,46834,662490 SP2005M,2005/01/05,1193.8,1198,1187,1187.2,607,11031 SP2005U,2005/01/05,0,1202.5,1191.7,1191.7,715,2782 SP2005Z,2005/01/05,1204,1207.4,1196.6,1196.6,21,3673 SP2006H,2005/01/05,0,1212.4,1201.6,1201.6,0,62 SP2006M,2005/01/05,0,1218.4,1207.6,1207.6,0,60 SP2006U,2005/01/05,0,1224.4,1213.6,1213.6,0,12 SP2006Z,2005/01/05,0,1230.4,1219.6,1219.6,0,0 SPY,2005/01/05,1188.52,1192.73,1183.72,1183.74,2070080000,0 SSEC,2005/01/05,1241.68,1258.58,1235.75,1251.94,8600,0 STI,2005/01/05,2063.08,2076.07,2063.08,2071.04,149316608,0 TWII,2005/01/05,5999.47,6030.19,5988.37,5988.37,2850000,0 TY2005H,2005/01/05,111.25,111.59375,111.234375,111.40625,26171,1643436 TY2005M,2005/01/05,110.359375,110.671875,110.359375,110.5,5156,30389 TY2005U,2005/01/05,110.015625,110.015625,110.015625,110.015625,0,673 US2005H,2005/01/05,111.625,112.34375,111.59375,112.0625,8894,589461 US2005M,2005/01/05,110.71875,111.46875,110.71875,111.21875,1442,15828 US2005U,2005/01/05,110.53125,110.53125,110.53125,110.53125,0,192 US2005Z,2005/01/05,109.875,109.875,109.875,109.875,0,12 USBY,2005/01/05,4.89,4.89,4.83,4.85,0,0 W2005H,2005/01/05,298,301,298,299.75,43150,150257 W2005K,2005/01/05,306.5,308.5,306,307.25,3701,17175 W2005N,2005/01/05,312,315.75,312,314,2969,16936 W2005U,2005/01/05,321,322,320.5,320.75,49,794 W2005Z,2005/01/05,331,332,329.5,329.5,840,9660 W2006H,2005/01/05,338,338,337.5,337.5,0,37 W2006K,2005/01/05,343,344,341.5,341.5,0,20 W2006N,2005/01/05,350,350,344.5,344.5,0,7