AD2005H,2005/01/07,0.7584,0.7635,0.7502,0.7519,10174,66211 AD2005M,2005/01/07,0,0.7473,0.7473,0.7473,20,356 AD2005U,2005/01/07,0,0.743,0.743,0.743,1,312 AD2005Z,2005/01/07,0,0.7393,0.7393,0.7393,0,110 AD2006H,2005/01/07,0,0.736,0.736,0.736,0,0 AD2006M,2005/01/07,0,0.7327,0.7327,0.7327,0,0 BO2005F,2005/01/07,20.28,20.37,20.16,20.27,1193,3240 BO2005H,2005/01/07,20.4,20.49,20.26,20.41,9254,72209 BO2005K,2005/01/07,20.48,20.56,20.36,20.52,2734,24040 BO2005N,2005/01/07,20.6,20.67,20.49,20.58,2926,25505 BO2005Q,2005/01/07,20.6,20.6,20.5,20.55,110,5622 BO2005U,2005/01/07,20.6,20.6,20.48,20.52,100,4306 BO2005V,2005/01/07,20.55,20.55,20.45,20.52,140,4468 BO2005Z,2005/01/07,20.5,20.5,20.4,20.5,732,9744 BO2006F,2005/01/07,20.6,20.6,20.4,20.4,47,366 BO2006H,2005/01/07,20.65,20.65,20.6,20.6,9,398 BO2006K,2005/01/07,20.52,20.52,20.52,20.52,48,272 BO2006N,2005/01/07,20.53,20.53,20.53,20.53,0,184 BP2005H,2005/01/07,1.8717,1.879,1.8572,1.8632,17576,73819 BP2005M,2005/01/07,1.871,1.871,1.851,1.8547,0,22 BP2005U,2005/01/07,0,1.8462,1.8462,1.8462,16,19 BP2005Z,2005/01/07,0,1.8377,1.8377,1.8377,0,11 BP2006H,2005/01/07,0,1.8292,1.8292,1.8292,0,0 BP2006M,2005/01/07,0,1.8207,1.8207,1.8207,0,0 C2005H,2005/01/07,209.5,209.75,205.75,206.75,61738,341666 C2005K,2005/01/07,216.75,217.25,213.25,214.75,5959,89999 C2005N,2005/01/07,222.5,224.25,220.5,221.5,6162,77814 C2005U,2005/01/07,229.5,231,227.75,228.25,453,24171 C2005Z,2005/01/07,239,240,236.5,237.25,8924,64843 C2006H,2005/01/07,244.75,246.25,243.5,243.75,137,2413 C2006K,2005/01/07,248.75,250.5,248.75,249,16,367 C2006N,2005/01/07,252,253.5,252,252,256,1887 C2006U,2005/01/07,250,251,250,251,0,24 C2006Z,2005/01/07,250,252,250,251.5,277,2260 CC2005H,2005/01/07,1508,1511,1470,1473,6444,42566 CC2005K,2005/01/07,1515,1516,1477,1479,519,13924 CC2005N,2005/01/07,1520,1521,1485,1485,325,12237 CC2005U,2005/01/07,1518,1518,1489,1489,175,10782 CC2005Z,2005/01/07,1528,1530,1491,1493,331,12494 CC2006H,2005/01/07,1525,1525,1495,1495,392,12654 CC2006K,2005/01/07,1530,1530,1497,1497,30,2384 CC2006N,2005/01/07,1506,1506,1506,1506,0,5897 CC2006U,2005/01/07,1540,1540,1514,1514,2,4973 CD2005H,2005/01/07,0.8131,0.8176,0.8085,0.8112,21111,66053 CD2005M,2005/01/07,0.8174,0.8174,0.809,0.8118,89,3019 CD2005U,2005/01/07,0.8117,0.8185,0.8117,0.8128,1,768 CD2005Z,2005/01/07,0.8115,0.82,0.8113,0.814,2,502 CD2006H,2005/01/07,0,0.8215,0.8153,0.8153,0,25 CD2006M,2005/01/07,0,0.8166,0.8166,0.8166,0,0 CL2005G,2005/01/07,45.5,46.1,44.75,45.43,122411,148723 CL2005H,2005/01/07,45.62,46.35,45.05,45.65,66358,107225 CL2005J,2005/01/07,45.42,46.1,44.85,45.47,22483,49488 CL2005K,2005/01/07,45,45.75,44.77,45.11,5523,26235 CL2005M,2005/01/07,44.64,45.3,44.2,44.74,8917,34609 CL2005N,2005/01/07,44.34,44.95,44.12,44.37,2907,21445 CL2005Q,2005/01/07,43.87,44.03,43.74,44.03,964,11989 CL2005U,2005/01/07,43.57,43.85,43.43,43.7,812,14118 CL2005V,2005/01/07,43.3,43.4,43.3,43.4,300,6822 CL2005X,2005/01/07,43.07,43.14,43.07,43.14,76,14137 CL2005Z,2005/01/07,42.94,43.3,42.6,42.91,13725,59827 CL2006F,2005/01/07,42.4,42.6,42.4,42.6,10,9694 CL2006G,2005/01/07,42.3,42.3,42.3,42.3,0,5137 CL2006H,2005/01/07,42.02,42.02,42.02,42.02,325,9418 CL2006J,2005/01/07,41.8,41.8,41.8,41.8,0,4907 CL2006K,2005/01/07,41.59,41.59,41.59,41.59,0,2545 CL2006M,2005/01/07,41.55,41.65,41.39,41.39,1990,25169 CL2006N,2005/01/07,41.2,41.2,41.2,41.2,15,2432 CL2006Q,2005/01/07,41.02,41.02,41.02,41.02,0,1321 CL2006U,2005/01/07,40.84,40.84,40.84,40.84,0,3690 CL2006V,2005/01/07,40.67,40.67,40.67,40.67,0,1587 CL2006X,2005/01/07,40.5,40.5,40.5,40.5,0,1275 CL2006Z,2005/01/07,40.45,40.7,40.33,40.33,7386,44069 CL2007F,2005/01/07,40.17,40.17,40.17,40.17,0,1266 CL2007G,2005/01/07,40.02,40.02,40.02,40.02,0,1167 CL2007H,2005/01/07,39.87,39.87,39.87,39.87,0,693 CL2007J,2005/01/07,39.73,39.73,39.73,39.73,0,75 CL2007K,2005/01/07,39.59,39.59,39.59,39.59,0,25 CL2007M,2005/01/07,39.45,39.45,39.45,39.45,588,11946 CL2007Z,2005/01/07,38.88,38.99,38.71,38.71,3045,21297 CL2008Z,2005/01/07,37.96,37.96,37.74,37.74,1150,19671 CL2009Z,2005/01/07,37.39,37.39,37,37,372,16541 CL2010Z,2005/01/07,36.99,37,36.55,36.55,4951,17660 CL2011Z,2005/01/07,36.8,36.8,36.4,36.4,250,1844 CT2005H,2005/01/07,45.4,46.98,45.4,46.56,17671,55375 CT2005K,2005/01/07,46.25,47.75,46.25,47.43,4525,11531 CT2005N,2005/01/07,47.3,48.9,47.2,48.6,2089,11016 CT2005V,2005/01/07,49,50.9,49,50.9,81,348 CT2005Z,2005/01/07,50.15,51.9,50.15,51.82,1253,6176 CT2006H,2005/01/07,53.8,53.8,53.8,53.8,0,963 CT2006K,2005/01/07,54.7,54.7,54.7,54.7,0,412 CT2006N,2005/01/07,55.6,55.6,55.6,55.6,0,163 CT2006V,2005/01/07,55.65,55.65,55.65,55.65,0,0 CT2006Z,2005/01/07,56.65,56.65,56.65,56.65,0,0 DAX,2005/01/07,4297.99,4325.77,4288.26,4316.4,0,0 DJ2005H,2005/01/07,10628,10665,10570,10599,6466,48873 DJ2005M,2005/01/07,10690,10690,10610,10626,5,34 DJ2005Z,2005/01/07,10675,10675,10675,10675,0,1 DJT,2005/01/07,3665.39,3701.82,3617.92,3636.78,14779000,0 DJU,2005/01/07,325.94,329.02,323.6,324.68,14779000,0 DX2005H,2005/01/07,83.2,83.9,82.72,83.72,4449,17634 DX2005M,2005/01/07,82.82,83.76,82.82,83.76,7,2039 DX2005U,2005/01/07,83.79,83.79,83.79,83.79,1,42 DX2005Z,2005/01/07,83.82,83.82,83.82,83.82,1,13 EC2005H,2005/01/07,1.3194,1.3252,1.3032,1.3062,129127,136641 EC2005M,2005/01/07,1.3225,1.3265,1.3064,1.3086,189,1445 EC2005U,2005/01/07,0,1.3119,1.3119,1.3119,0,361 EC2005Z,2005/01/07,1.314,1.3155,1.314,1.3155,0,1008 EC2006H,2005/01/07,0,1.3189,1.3189,1.3189,0,2 EC2006M,2005/01/07,0,1.3223,1.3223,1.3223,0,2 ED2005F,2005/01/07,97.34,97.345,97.335,97.3375,9282,72880 ED2005G,2005/01/07,97.19,97.195,97.185,97.185,253,6816 ED2005H,2005/01/07,97.07,97.13,97.03,97.055,186170,1064457 ED2005J,2005/01/07,0,96.93,96.92,96.92,120,358 ED2005K,2005/01/07,96.835,96.85,96.82,96.85,0,185 ED2005M,2005/01/07,96.765,96.9,96.68,96.735,268299,1138781 ED2005U,2005/01/07,96.53,96.65,96.42,96.485,281496,1064910 ED2005Z,2005/01/07,96.345,96.46,96.22,96.29,309387,744484 ED2006H,2005/01/07,96.23,96.34,96.1,96.165,194736,582824 ED2006M,2005/01/07,96.135,96.235,96,96.075,102628,421849 ED2006U,2005/01/07,96.04,96.155,95.955,95.995,70389,310819 ED2006Z,2005/01/07,95.945,96.045,95.8,95.905,61061,263304 ED2007H,2005/01/07,95.875,95.965,95.78,95.835,30547,181849 ED2007M,2005/01/07,95.795,95.81,95.74,95.755,26481,162058 ED2007U,2005/01/07,95.715,95.735,95.66,95.68,24904,121903 ED2007Z,2005/01/07,95.625,95.64,95.57,95.59,25340,117181 ED2008H,2005/01/07,95.555,95.58,95.52,95.525,6079,99801 ED2008M,2005/01/07,95.49,95.5,95.44,95.445,8458,104129 ED2008U,2005/01/07,95.39,95.42,95.36,95.365,6864,94965 ED2008Z,2005/01/07,95.315,95.33,95.265,95.27,11269,83139 ED2009H,2005/01/07,95.23,95.265,95.2,95.2,3446,64540 ED2009M,2005/01/07,95.155,95.175,95.11,95.115,3461,56717 ED2009U,2005/01/07,95.08,95.095,95.03,95.035,3659,48748 ED2009Z,2005/01/07,94.995,95.005,94.94,94.945,5551,27933 ED2010H,2005/01/07,94.915,94.93,94.88,94.88,119,13754 ED2010M,2005/01/07,94.83,94.855,94.81,94.81,120,9371 ED2010U,2005/01/07,94.755,94.78,94.735,94.735,203,7766 ED2010Z,2005/01/07,94.66,94.685,94.645,94.645,494,7927 ED2011H,2005/01/07,0,94.655,94.595,94.595,15,5917 ED2011M,2005/01/07,0,94.595,94.54,94.54,15,5407 ED2011U,2005/01/07,0,94.54,94.49,94.49,15,4383 ED2011Z,2005/01/07,0,94.455,94.405,94.41,15,1985 ED2012H,2005/01/07,0,94.4,94.36,94.36,0,1613 ED2012M,2005/01/07,0,94.34,94.3,94.305,0,1497 ED2012U,2005/01/07,0,94.31,94.27,94.275,0,1511 ED2012Z,2005/01/07,0,94.255,94.215,94.22,0,606 ED2013H,2005/01/07,0,94.2,94.17,94.17,0,382 ED2013M,2005/01/07,0,94.15,94.12,94.12,0,422 ED2013U,2005/01/07,0,94.12,94.09,94.09,0,292 ED2013Z,2005/01/07,0,94.08,94.05,94.05,0,325 ED2014H,2005/01/07,0,94.04,94.01,94.01,0,182 ED2014M,2005/01/07,0,94.01,93.98,93.98,0,136 ED2014U,2005/01/07,0,93.98,93.95,93.95,0,137 ED2014Z,2005/01/07,0,93.945,93.915,93.915,0,14 EM2005F,2005/01/07,97.5,97.5075,97.5,97.5075,1363,22936 EM2005G,2005/01/07,97.385,97.39,97.38,97.385,1156,14415 EM2005H,2005/01/07,97.2,97.2,97.19,97.19,361,5646 EM2005J,2005/01/07,97.08,97.08,97.045,97.05,200,1185 EM2005K,2005/01/07,0,96.97,96.945,96.96,0,185 EM2005M,2005/01/07,0,96.885,96.845,96.845,0,503 EM2005N,2005/01/07,0,96.815,96.775,96.775,0,1 EM2005Q,2005/01/07,0,96.685,96.645,96.645,0,1 EM2005U,2005/01/07,0,96.645,96.575,96.575,0,1 EM2005V,2005/01/07,0,96.595,96.525,96.525,0,1 EM2005X,2005/01/07,0,96.485,96.415,96.415,0,1 EM2005Z,2005/01/07,0,96.37,96.29,96.29,0,0 ES2005H,2005/01/07,1188.5,1194.5,1183.5,1186.25,678414,822895 ES2005M,2005/01/07,1191.25,1198,1187.75,1190.25,218,3584 EY2005H,2005/01/07,0,99.905,99.905,99.905,0,51312 EY2005M,2005/01/07,99.9,99.9,99.895,99.895,0,33651 EY2005U,2005/01/07,0,99.86,99.86,99.86,0,7666 EY2005Z,2005/01/07,99.815,99.815,99.815,99.815,0,7487 EY2006H,2005/01/07,0,99.75,99.75,99.75,250,7317 EY2006M,2005/01/07,0,99.665,99.665,99.665,0,3722 EY2006U,2005/01/07,0,99.57,99.57,99.57,0,1999 EY2006Z,2005/01/07,0,99.485,99.485,99.485,0,411 EY2007H,2005/01/07,0,99.395,99.395,99.395,0,1 EY2007M,2005/01/07,0,99.295,99.295,99.295,0,2 EY2007U,2005/01/07,0,99.19,99.19,99.19,0,0 EY2007Z,2005/01/07,0,99.08,99.08,99.08,0,161 EY2008H,2005/01/07,0,98.95,98.95,98.95,0,630 EY2008M,2005/01/07,0,98.91,98.91,98.91,0,250 EY2008U,2005/01/07,0,98.91,98.91,98.91,0,0 EY2008Z,2005/01/07,0,98.845,98.845,98.845,0,0 EY2009H,2005/01/07,0,98.845,98.845,98.845,0,0 EY2009M,2005/01/07,0,98.845,98.845,98.845,0,0 EY2009U,2005/01/07,0,98.845,98.845,98.845,0,0 EY2009Z,2005/01/07,0,98.845,98.845,98.845,0,0 FC2005F,2005/01/07,103.5,103.85,103.35,103.8,809,5099 FC2005H,2005/01/07,98,98.85,98,98.8,1223,6626 FC2005J,2005/01/07,97.15,97.85,97.15,97.75,125,1761 FC2005K,2005/01/07,96.9,97.62,96.9,97.5,196,2387 FC2005Q,2005/01/07,98.85,99.9,98.85,99.8,162,1055 FC2005U,2005/01/07,97.9,99,97.9,99,12,136 FC2005V,2005/01/07,98.1,99,98.1,99,18,69 FC2005X,2005/01/07,98,99.2,98,99.2,1,35 FTSE,2005/01/07,4824.3,4863.5,4819.8,4854.1,1635917056,0 FV2005H,2005/01/07,109.171875,109.96875,108.625,108.984375,22153,1112064 FV2005M,2005/01/07,108.71875,108.71875,108.515625,108.515625,4501,21127 GC2005F,2005/01/07,423.7,423.7,418.7,418.9,1,1 GC2005G,2005/01/07,422,425.8,417.2,419.5,65179,188605 GC2005H,2005/01/07,420,420.6,420,420.6,0,0 GC2005J,2005/01/07,423,427.8,419.3,421.7,4982,22679 GC2005M,2005/01/07,425.5,430,421.8,424,1249,27983 GC2005Q,2005/01/07,431,431,426,426.4,461,7779 GC2005V,2005/01/07,433,433,428,428.9,20,3777 GC2005Z,2005/01/07,434,435.1,423.3,431.5,1028,18618 GC2006G,2005/01/07,434.2,434.2,434.2,434.2,0,671 GC2006J,2005/01/07,436.9,436.9,436.9,436.9,0,631 GC2006M,2005/01/07,439.7,439.7,439.7,439.7,0,8535 GC2006Q,2005/01/07,442.5,442.5,442.5,442.5,230,400 GC2006V,2005/01/07,445.4,445.4,445.4,445.4,0,6 GC2006Z,2005/01/07,454,454,448.2,448.2,1,4987 GC2007M,2005/01/07,456.8,456.8,456.8,456.8,0,1997 GC2007Z,2005/01/07,465.8,465.8,465.8,465.8,0,1936 GC2008M,2005/01/07,474.9,474.9,474.9,474.9,0,161 GC2008Z,2005/01/07,489,489,484.3,484.3,26,1229 GC2009M,2005/01/07,493.5,493.5,493.5,493.5,0,95 GC2009Z,2005/01/07,506.1,506.1,503,503,0,0 HG2005F,2005/01/07,143.25,143.25,141,141.5,184,2091 HG2005G,2005/01/07,139.45,140.6,139,139.3,214,3703 HG2005H,2005/01/07,138.2,138.8,136.55,137,7852,52406 HG2005J,2005/01/07,135.4,135.4,134.7,135,35,1725 HG2005K,2005/01/07,134.25,135.4,133.5,133.7,697,7244 HG2005M,2005/01/07,132.6,132.6,131.6,131.7,33,1631 HG2005N,2005/01/07,131.3,132.1,130.3,130.3,323,5216 HG2005Q,2005/01/07,129.3,129.3,128.2,128.2,55,603 HG2005U,2005/01/07,128.8,129.3,127.15,127.2,211,4043 HG2005V,2005/01/07,127.1,127.1,125.55,125.55,9,365 HG2005X,2005/01/07,123.95,123.95,123.95,123.95,7,354 HG2005Z,2005/01/07,123,123.7,122,122.35,27,2829 HG2006F,2005/01/07,121.15,121.15,121.15,121.15,40,89 HG2006G,2005/01/07,119.85,119.85,119.85,119.85,40,66 HG2006H,2005/01/07,118.65,118.65,118.65,118.65,40,291 HG2006J,2005/01/07,117.65,117.65,117.65,117.65,0,12 HG2006K,2005/01/07,116.65,116.65,116.65,116.65,0,55 HG2006M,2005/01/07,115.65,115.65,115.65,115.65,0,156 HG2006N,2005/01/07,115.15,115.15,115.15,115.15,0,30 HG2006Q,2005/01/07,114.65,114.65,114.65,114.65,0,35 HG2006U,2005/01/07,114.15,114.15,114.15,114.15,0,20 HG2006V,2005/01/07,113.65,113.65,113.65,113.65,0,0 HG2006X,2005/01/07,113.15,113.15,113.15,113.15,0,0 HG2006Z,2005/01/07,112.65,112.65,112.65,112.65,0,0 HO2005G,2005/01/07,1.2752,1.287,1.25,1.2733,28783,53062 HO2005H,2005/01/07,1.268,1.281,1.245,1.2672,14542,35347 HO2005J,2005/01/07,1.2213,1.227,1.2,1.2197,3231,15092 HO2005K,2005/01/07,1.1838,1.193,1.182,1.1852,1057,6345 HO2005M,2005/01/07,1.18,1.18,1.1627,1.1627,1023,10096 HO2005N,2005/01/07,1.172,1.172,1.1587,1.1587,334,6136 HO2005Q,2005/01/07,1.163,1.163,1.1602,1.1602,133,3110 HO2005U,2005/01/07,1.1672,1.1672,1.1672,1.1672,44,4224 HO2005V,2005/01/07,1.17,1.1757,1.17,1.1757,70,784 HO2005X,2005/01/07,1.18,1.205,1.18,1.1837,110,1111 HO2005Z,2005/01/07,1.21,1.212,1.1917,1.1917,1042,8584 HO2006F,2005/01/07,1.1962,1.1962,1.1962,1.1962,2,1486 HO2006G,2005/01/07,1.1912,1.1912,1.1912,1.1912,3,716 HO2006H,2005/01/07,1.1692,1.1692,1.1692,1.1692,125,2317 HO2006J,2005/01/07,1.1342,1.1342,1.1342,1.1342,0,391 HO2006K,2005/01/07,1.1102,1.1102,1.1102,1.1102,0,411 HO2006M,2005/01/07,1.0942,1.0942,1.0942,1.0942,2,511 HO2006N,2005/01/07,1.0942,1.0942,1.0942,1.0942,0,0 HU2005G,2005/01/07,1.215,1.231,1.199,1.2142,31517,52431 HU2005H,2005/01/07,1.2335,1.245,1.215,1.2302,11155,26863 HU2005J,2005/01/07,1.292,1.301,1.28,1.2922,4539,21861 HU2005K,2005/01/07,1.2918,1.305,1.285,1.2972,2300,23521 HU2005M,2005/01/07,1.2858,1.298,1.284,1.2912,1534,10370 HU2005N,2005/01/07,1.273,1.285,1.273,1.2787,49,4179 HU2005Q,2005/01/07,1.265,1.265,1.2577,1.2577,514,5696 HU2005U,2005/01/07,1.2292,1.2292,1.2292,1.2292,1121,6518 HU2005V,2005/01/07,1.19,1.1907,1.19,1.1907,36,2981 HU2005X,2005/01/07,1.1697,1.1697,1.1697,1.1697,36,163 HU2005Z,2005/01/07,1.1577,1.1577,1.1577,1.1577,37,1672 HU2006F,2005/01/07,1.1575,1.1575,1.1537,1.1537,58,29 JY2005H,2005/01/07,0.9605,0.9673,0.9555,0.9569,39843,139123 JY2005M,2005/01/07,0.964,0.974,0.9639,0.9639,19,20069 JY2005U,2005/01/07,0,0.9721,0.9721,0.9721,1,82 JY2005Z,2005/01/07,0,0.9803,0.9803,0.9803,0,21 JY2006H,2005/01/07,0,0.9885,0.9885,0.9885,0,25 JY2006M,2005/01/07,0,0.9967,0.9967,0.9967,0,25 KC2005H,2005/01/07,97,98.65,96.1,96.25,16983,75155 KC2005K,2005/01/07,99.6,100.75,98.35,98.55,3447,16468 KC2005N,2005/01/07,102,102.4,100.45,100.45,1950,4574 KC2005U,2005/01/07,104,104,102,102.2,1016,4654 KC2005Z,2005/01/07,106.75,106.75,104.75,104.75,395,1351 KC2006H,2005/01/07,108.3,108.3,107.25,107.25,5,741 KC2006K,2005/01/07,109,109,108.55,108.55,2,75 KC2006N,2005/01/07,109.85,109.85,109.85,109.85,0,11 KC2006U,2005/01/07,111,111,110.95,110.95,0,3 LB2005F,2005/01/07,352.7,361.4,352.6,361.3,290,935 LB2005H,2005/01/07,354,358.2,354,356.7,650,2191 LB2005K,2005/01/07,353.8,355.5,352.4,355.3,66,518 LB2005N,2005/01/07,354.5,355.5,353.2,355.5,9,98 LB2005U,2005/01/07,0,354.7,354.7,354.7,1,15 LC2005F,2005/01/07,0,90.75,90.75,90.75,25,175 LC2005G,2005/01/07,88.32,89.3,88.32,88.92,18819,77590 LC2005J,2005/01/07,86.8,87.8,86.8,87.75,8031,29442 LC2005M,2005/01/07,80.75,81.6,80.7,81.55,2154,14482 LC2005Q,2005/01/07,79.8,80.4,79.65,80.32,383,8383 LC2005V,2005/01/07,80.7,81.4,80.7,81.35,125,5414 LC2005Z,2005/01/07,81.5,82.5,81.5,82.2,88,3141 LC2006G,2005/01/07,82.25,83.1,82.25,83.1,0,34 LH2005G,2005/01/07,76.05,76.45,74.9,74.95,9680,61764 LH2005J,2005/01/07,76.4,76.9,75.7,75.85,6475,23686 LH2005K,2005/01/07,75.72,75.85,75.15,75.35,249,3016 LH2005M,2005/01/07,77.3,77.55,76.85,77.1,2775,12674 LH2005N,2005/01/07,73.4,73.6,73,73.07,263,2915 LH2005Q,2005/01/07,69.7,69.7,69.4,69.5,69,2107 LH2005V,2005/01/07,62,62.05,61.65,62,158,1186 LH2005Z,2005/01/07,58.75,59,58.6,58.92,134,639 LH2006G,2005/01/07,59,59.5,59,59.5,4,46 ND2005H,2005/01/07,1563,1584,1557.5,1567.5,10363,66383 ND2005M,2005/01/07,0,1580.5,1578,1578,0,15 ND2005U,2005/01/07,0,1591,1588.5,1588.5,0,0 NG2005G,2005/01/07,6.02,6.1,5.91,6.001,26666,65322 NG2005H,2005/01/07,6.085,6.16,5.98,6.068,11727,46455 NG2005J,2005/01/07,6.005,6.08,5.945,6.008,6232,27799 NG2005K,2005/01/07,6.04,6.1,5.95,6.033,1557,21939 NG2005M,2005/01/07,6.093,6.15,6.03,6.073,1075,13675 NG2005N,2005/01/07,6.13,6.185,6.05,6.113,982,17115 NG2005Q,2005/01/07,6.132,6.18,6.08,6.135,911,12808 NG2005U,2005/01/07,6.1,6.16,6.075,6.105,1549,12745 NG2005V,2005/01/07,6.131,6.195,6.09,6.135,2972,25229 NG2005X,2005/01/07,6.491,6.51,6.44,6.5,869,11444 NG2005Z,2005/01/07,6.811,6.89,6.81,6.85,1702,18223 NG2006F,2005/01/07,7.085,7.111,7.02,7.085,1841,16391 NG2006G,2005/01/07,7.033,7.07,7.02,7.07,479,9837 NG2006H,2005/01/07,6.86,6.87,6.82,6.87,1908,12324 NG2006J,2005/01/07,5.95,5.99,5.94,5.99,474,10804 NG2006K,2005/01/07,5.85,5.865,5.85,5.865,201,8114 NG2006M,2005/01/07,5.85,5.88,5.84,5.88,11,3389 NG2006N,2005/01/07,5.9,5.91,5.87,5.91,53,4746 NG2006Q,2005/01/07,5.9,5.935,5.9,5.935,17,3812 NG2006U,2005/01/07,5.94,5.94,5.915,5.915,17,2859 NG2006V,2005/01/07,5.94,5.94,5.94,5.94,10,4871 NG2006X,2005/01/07,6.23,6.23,6.23,6.23,10,2390 NG2006Z,2005/01/07,6.51,6.51,6.51,6.51,30,4221 NG2007F,2005/01/07,6.68,6.72,6.68,6.72,93,5113 NG2007G,2005/01/07,6.71,6.71,6.71,6.71,11,1885 NG2007H,2005/01/07,6.515,6.515,6.515,6.515,13,3751 NG2007J,2005/01/07,5.64,5.665,5.64,5.665,11,3563 NG2007K,2005/01/07,5.535,5.535,5.535,5.535,11,3970 NG2007M,2005/01/07,5.555,5.555,5.555,5.555,21,774 NG2007N,2005/01/07,5.57,5.57,5.57,5.57,11,955 NG2007Q,2005/01/07,5.585,5.585,5.585,5.585,11,874 NG2007U,2005/01/07,5.565,5.565,5.565,5.565,11,832 NG2007V,2005/01/07,5.58,5.58,5.58,5.58,11,1765 NG2007X,2005/01/07,5.88,5.88,5.88,5.88,11,1045 NG2007Z,2005/01/07,6.17,6.17,6.17,6.17,11,1460 NG2008F,2005/01/07,6.395,6.395,6.395,6.395,0,3171 NG2008G,2005/01/07,6.37,6.37,6.37,6.37,0,437 NG2008H,2005/01/07,6.195,6.195,6.165,6.165,0,1442 NG2008J,2005/01/07,5.35,5.35,5.35,5.35,0,883 NG2008K,2005/01/07,5.23,5.23,5.23,5.23,0,1539 NG2008M,2005/01/07,5.26,5.26,5.26,5.26,0,694 NG2008N,2005/01/07,5.29,5.29,5.29,5.29,0,560 NG2008Q,2005/01/07,5.32,5.32,5.32,5.32,0,593 NG2008U,2005/01/07,5.3,5.3,5.3,5.3,0,581 NG2008V,2005/01/07,5.315,5.315,5.315,5.315,0,645 NG2008X,2005/01/07,5.595,5.595,5.595,5.595,0,471 NG2008Z,2005/01/07,5.9,5.9,5.875,5.875,0,738 NG2009F,2005/01/07,6.09,6.09,6.09,6.09,0,881 NG2009G,2005/01/07,6.075,6.075,6.075,6.075,0,283 NG2009H,2005/01/07,5.88,5.88,5.88,5.88,0,1035 NG2009J,2005/01/07,5.07,5.07,5.07,5.07,0,834 NG2009K,2005/01/07,4.945,4.945,4.945,4.945,0,655 NG2009M,2005/01/07,4.97,4.97,4.97,4.97,0,184 NG2009N,2005/01/07,5.005,5.005,5.005,5.005,0,170 NG2009Q,2005/01/07,5.04,5.04,5.04,5.04,0,169 NG2009U,2005/01/07,5.02,5.02,5.02,5.02,0,152 NG2009V,2005/01/07,5.05,5.05,5.05,5.05,0,127 NG2009X,2005/01/07,5.34,5.34,5.34,5.34,0,140 NG2009Z,2005/01/07,5.625,5.625,5.625,5.625,0,284 NG2010F,2005/01/07,5.83,5.83,5.83,5.83,0,61 NG2010G,2005/01/07,5.82,5.82,5.82,5.82,0,84 NG2010H,2005/01/07,5.66,5.66,5.66,5.66,0,0 NG2010J,2005/01/07,4.88,4.88,4.88,4.88,0,0 NG2010K,2005/01/07,4.798,4.798,4.798,4.798,0,0 NG2010M,2005/01/07,4.833,4.833,4.833,4.833,0,0 NG2010N,2005/01/07,4.863,4.863,4.863,4.863,0,4 NG2010Q,2005/01/07,4.883,4.883,4.883,4.883,0,0 NG2010U,2005/01/07,4.903,4.903,4.903,4.903,0,0 NG2010V,2005/01/07,4.923,4.923,4.923,4.923,0,4 NG2010X,2005/01/07,5.133,5.133,5.133,5.133,0,0 NG2010Z,2005/01/07,5.343,5.343,5.343,5.343,0,0 NK2005H,2005/01/07,11475,11525,11430,11435,3426,31328 NK2005M,2005/01/07,0,11425,11425,11425,0,56 NK2005U,2005/01/07,0,11435,11435,11435,1,1 NK2005Z,2005/01/07,0,11425,11425,11425,0,0 NKKI,2005/01/07,11528.69,11528.69,11432.19,11433.24,72200,0 NQ2005H,2005/01/07,1562.5,1584.5,1557.5,1567.5,304750,322613 NQ2005M,2005/01/07,1580,1593.5,1569,1578,75,90 NZY,2005/01/07,3093.76,3096.83,3085.59,3086.9,14231300,0 O2005H,2005/01/07,162.25,162.5,158.5,159.5,1839,5787 O2005K,2005/01/07,159.5,159.5,155,155,87,835 O2005N,2005/01/07,154,154,151.25,152.75,29,167 O2005U,2005/01/07,151,151,151,151,0,3 O2005Z,2005/01/07,157,157,157,157,0,3 OEX,2005/01/07,567.54,569.29,564.59,566.38,14779000,0 OJ2005F,2005/01/07,82.65,83,77,77.2,51,43 OJ2005H,2005/01/07,82.3,82.5,77,78.1,3125,22542 OJ2005K,2005/01/07,84.85,84.95,80.1,80.15,505,9084 OJ2005N,2005/01/07,86,86,81.1,81.5,8,991 OJ2005U,2005/01/07,82.5,82.5,82.5,82.5,1,120 OJ2005X,2005/01/07,83.35,83.5,83.35,83.5,0,588 OJ2006F,2005/01/07,84.1,84.5,84.1,84.5,0,101 OJ2006H,2005/01/07,85.5,85.5,85.5,85.5,0,5 OJ2006K,2005/01/07,86.5,86.5,86.5,86.5,0,0 OJ2006N,2005/01/07,87.5,87.5,87.5,87.5,0,0 PA2005H,2005/01/07,184.5,186,182.5,184,444,12075 PA2005M,2005/01/07,188.5,188.5,186.25,186.25,140,518 PA2005U,2005/01/07,189.25,189.25,189.25,189.25,0,20 PA2005Z,2005/01/07,192,192.25,192,192.25,0,49 PB2005G,2005/01/07,94.9,95.1,94.25,94.82,320,1498 PB2005H,2005/01/07,95.22,95.3,94.95,94.95,12,262 PB2005K,2005/01/07,0,96.8,96.8,96.8,13,178 PB2005N,2005/01/07,98.9,98.9,98.9,98.9,2,25 PB2005Q,2005/01/07,0,97.6,97.6,97.6,0,11 PL2005F,2005/01/07,845,845,843.2,843.2,30,149 PL2005J,2005/01/07,843.5,848,838.5,840.7,911,6094 PL2005N,2005/01/07,837.7,837.7,837.7,837.7,0,9 S2005F,2005/01/07,546.5,554,546,551.75,5095,9098 S2005H,2005/01/07,537,544,534.5,542.25,43258,129808 S2005K,2005/01/07,540,547,537.5,546.5,6257,44529 S2005N,2005/01/07,547,553.5,543.5,551.75,3690,29241 S2005Q,2005/01/07,549.5,554,549,553.5,20,2495 S2005U,2005/01/07,550,555,550,553,1,766 S2005X,2005/01/07,557,562,553.5,560.25,2601,17278 S2006F,2005/01/07,562,565,559,565,17,109 S2006H,2005/01/07,567,567,567,567,0,8 S2006K,2005/01/07,570,570,570,570,0,4 SB2005H,2005/01/07,8.98,9.01,8.69,8.71,14882,240593 SB2005K,2005/01/07,9.24,9.27,9.01,9.01,7793,58387 SB2005N,2005/01/07,9.18,9.21,8.99,8.99,3015,42686 SB2005V,2005/01/07,9.14,9.19,9.02,9.02,1566,24871 SB2006H,2005/01/07,9.08,9.14,8.96,8.96,925,12340 SB2006K,2005/01/07,9,9,8.86,8.86,183,3393 SB2006N,2005/01/07,8.84,8.84,8.76,8.76,60,1897 SB2006V,2005/01/07,8.83,8.83,8.76,8.76,0,1265 SF20052,2005/01/07,546.5,554,546,551.75,5095,9098 SF2005H,2005/01/07,0.8541,0.8576,0.8436,0.8467,20027,50637 SF2005M,2005/01/07,0,0.8612,0.8493,0.8511,7,112 SF2005U,2005/01/07,0,0.8558,0.8558,0.8558,0,4 SF2005Z,2005/01/07,0,0.8612,0.8612,0.8612,0,63 SF20062,2005/01/07,562,565,559,565,17,109 SF2006H,2005/01/07,0,0.867,0.867,0.867,0,0 SF2006M,2005/01/07,0,0.873,0.873,0.873,0,0 SI2005F,2005/01/07,644,644,641.5,642.9,1,4 SI2005G,2005/01/07,643.7,643.7,643.7,643.7,0,0 SI2005H,2005/01/07,646,659.5,639,644.8,11649,70474 SI2005K,2005/01/07,651,660,645.5,648.3,420,6261 SI2005N,2005/01/07,653,662,647.5,651.8,46,4473 SI2005U,2005/01/07,666,666,655.2,655.2,65,673 SI2005Z,2005/01/07,661,671,654.5,659,212,10202 SI2006F,2005/01/07,660,660,660,660,0,3 SI2006H,2005/01/07,662.5,663.1,662.5,663.1,0,612 SI2006K,2005/01/07,665.9,665.9,665.9,665.9,0,0 SI2006N,2005/01/07,668.9,668.9,668.9,668.9,0,348 SI2006U,2005/01/07,671.6,671.6,671.6,671.6,0,0 SI2006Z,2005/01/07,675,677,673.9,673.9,0,3311 SI2007N,2005/01/07,678.5,678.5,678.5,678.5,0,103 SI2007Z,2005/01/07,682.9,682.9,682.9,682.9,0,239 SI2008N,2005/01/07,682.8,682.8,682.8,682.8,0,3 SI2008Z,2005/01/07,683.3,683.3,683.3,683.3,0,146 SI2009N,2005/01/07,689,689,689,689,0,5 SI2009Z,2005/01/07,695.9,695.9,695.9,695.9,0,0 SM2005F,2005/01/07,159.5,163,157.9,162.9,2678,3379 SM2005H,2005/01/07,160,163,158.8,162.8,11242,58615 SM2005K,2005/01/07,161.5,164.7,160.6,164.3,3927,25257 SM2005N,2005/01/07,164.3,167.2,163,167.1,2664,34136 SM2005Q,2005/01/07,164.5,168.5,164.5,168.2,238,10407 SM2005U,2005/01/07,166.2,169.5,166.2,169.2,127,7673 SM2005V,2005/01/07,167.5,169.5,167.5,169.2,188,6758 SM2005Z,2005/01/07,170,173.5,169.5,173,564,6923 SM2006F,2005/01/07,171.5,174,171.5,174,1,297 SM2006H,2005/01/07,175,175.6,174.5,175.6,16,236 SM2006K,2005/01/07,176,176.6,176,176.6,8,30 SM2006N,2005/01/07,177,178,177,177,0,22 SP2005H,2005/01/07,1188.5,1194.2,1183.5,1186.3,33898,665197 SP2005M,2005/01/07,1194.4,1197,1188,1190.3,459,10858 SP2005U,2005/01/07,0,1201.2,1193.7,1194.8,645,2896 SP2005Z,2005/01/07,0,1206.1,1198.6,1199.7,41,4506 SP2006H,2005/01/07,0,1211.1,1203.6,1205,0,62 SP2006M,2005/01/07,0,1217.1,1209.6,1210.3,0,60 SP2006U,2005/01/07,0,1223.1,1215.6,1216.3,0,12 SP2006Z,2005/01/07,0,1229.1,1221.6,1222.3,0,0 SPY,2005/01/07,1190.89,1192.17,1182.11,1186.19,1878429952,0 SSEC,2005/01/07,1239.32,1256.31,1235.51,1244.75,9000,0 STI,2005/01/07,2087.4,2095.68,2081.63,2085.58,124936800,0 TWII,2005/01/07,5990.78,6007.34,5934.83,5935.99,2991000,0 TY2005H,2005/01/07,111.578125,112.4375,110.71875,111.375,32185,1614335 TY2005M,2005/01/07,110.578125,110.734375,110.46875,110.484375,9468,35560 TY2005U,2005/01/07,110.265625,110.28125,110.09375,110.125,118,793 US2005H,2005/01/07,112.3125,113.4375,111,112.09375,6850,596128 US2005M,2005/01/07,112.03125,112.0625,111.25,111.25,1424,16744 US2005U,2005/01/07,110.5625,110.5625,110.5625,110.5625,0,192 US2005Z,2005/01/07,109.90625,109.90625,109.90625,109.90625,0,12 USBY,2005/01/07,4.84,4.86,4.78,4.85,0,0 W2005H,2005/01/07,312,312,306.5,309.75,30373,142661 W2005K,2005/01/07,319,319,314,317,2757,17016 W2005N,2005/01/07,325,326,321,323.25,4027,16185 W2005U,2005/01/07,329,330.5,329,329.75,186,1156 W2005Z,2005/01/07,340,341.5,338,338.75,5572,13538 W2006H,2005/01/07,347,347,347,347,37,362 W2006K,2005/01/07,349,349,349,349,5,70 W2006N,2005/01/07,350,352,350,352,6,21