AD2005H,2005/01/11,0.7582,0.7607,0.758,0.758,4190,62516 AD2005M,2005/01/11,0.7565,0.7565,0.7534,0.7534,0,344 AD2005U,2005/01/11,0,0.7491,0.7491,0.7491,0,312 AD2005Z,2005/01/11,0,0.7454,0.7454,0.7454,0,110 AD2006H,2005/01/11,0,0.7421,0.7421,0.7421,0,0 AD2006M,2005/01/11,0,0.7388,0.7388,0.7388,0,0 BO2005F,2005/01/11,20.12,20.12,19.8,19.82,885,2078 BO2005H,2005/01/11,20.27,20.33,19.9,19.97,16572,73421 BO2005K,2005/01/11,20.42,20.45,20.04,20.1,2883,24361 BO2005N,2005/01/11,20.55,20.55,20.15,20.19,3966,26488 BO2005Q,2005/01/11,20.45,20.45,20.19,20.19,396,5864 BO2005U,2005/01/11,20.43,20.43,20.18,20.18,145,4391 BO2005V,2005/01/11,20.4,20.4,20.16,20.16,578,4418 BO2005Z,2005/01/11,20.55,20.55,20.15,20.18,970,9519 BO2006F,2005/01/11,20.4,20.4,20.22,20.22,51,420 BO2006H,2005/01/11,20.5,20.5,20.25,20.25,0,400 BO2006K,2005/01/11,20.5,20.55,20.3,20.3,40,312 BO2006N,2005/01/11,20.6,20.65,20.55,20.55,0,184 BP2005H,2005/01/11,1.8702,1.8735,1.8682,1.8703,10752,67842 BP2005M,2005/01/11,0,1.8623,1.8623,1.8623,0,23 BP2005U,2005/01/11,0,1.8553,1.8553,1.8553,0,19 BP2005Z,2005/01/11,0,1.8483,1.8483,1.8483,0,11 BP2006H,2005/01/11,0,1.8413,1.8413,1.8413,0,0 BP2006M,2005/01/11,0,1.8343,1.8343,1.8343,0,0 C2005H,2005/01/11,207.75,207.75,206,206.75,37170,342585 C2005K,2005/01/11,215.5,215.5,213.75,214.5,5474,90180 C2005N,2005/01/11,222,222.25,220.75,221.5,4018,79618 C2005U,2005/01/11,228.25,228.75,227.75,228.25,1245,24849 C2005Z,2005/01/11,237.25,237.75,236.25,237.25,3836,67144 C2006H,2005/01/11,243.75,244.5,243.25,244.25,17,2513 C2006K,2005/01/11,248.25,248.5,248,248.5,0,393 C2006N,2005/01/11,251,251.75,251,251.75,37,2060 C2006U,2005/01/11,251,251,250,250.5,28,65 C2006Z,2005/01/11,250,250.75,250,250.5,48,2495 CC2005H,2005/01/11,1464,1482,1464,1468,8392,41518 CC2005K,2005/01/11,1472,1485,1472,1475,1083,13770 CC2005N,2005/01/11,1478,1487,1478,1479,866,12635 CC2005U,2005/01/11,1486,1491,1485,1485,296,10937 CC2005Z,2005/01/11,1492,1495,1486,1487,91,12945 CC2006H,2005/01/11,1492,1500,1490,1490,25,13254 CC2006K,2005/01/11,1491,1491,1491,1491,25,2482 CC2006N,2005/01/11,1499,1499,1499,1499,0,5897 CC2006U,2005/01/11,1508,1508,1508,1508,1,4973 CD2005H,2005/01/11,0.8217,0.8237,0.8202,0.8209,20857,66029 CD2005M,2005/01/11,0.8228,0.8235,0.8215,0.8215,74,3072 CD2005U,2005/01/11,0.8245,0.8255,0.8225,0.8225,3,768 CD2005Z,2005/01/11,0.824,0.8275,0.8237,0.8237,0,509 CD2006H,2005/01/11,0,0.8295,0.825,0.825,0,25 CD2006M,2005/01/11,0,0.832,0.8263,0.8263,0,0 CL2005G,2005/01/11,45.23,46.15,44.95,45.68,103573,125060 CL2005H,2005/01/11,45.4,46.4,45.18,45.91,79136,133821 CL2005J,2005/01/11,45.4,46.05,44.98,45.64,15202,54392 CL2005K,2005/01/11,44.76,45.6,44.64,45.27,3929,26266 CL2005M,2005/01/11,44.4,45.1,44.3,44.89,7072,34736 CL2005N,2005/01/11,44.1,44.75,44.1,44.51,2083,21154 CL2005Q,2005/01/11,44.25,44.25,44.15,44.15,1235,12085 CL2005U,2005/01/11,43.58,44.05,43.58,43.82,990,14211 CL2005V,2005/01/11,43.52,43.52,43.52,43.52,779,7347 CL2005X,2005/01/11,43.26,43.26,43.26,43.26,929,13998 CL2005Z,2005/01/11,42.8,43.25,42.5,43.02,10567,56909 CL2006F,2005/01/11,42.7,42.7,42.7,42.7,481,9536 CL2006G,2005/01/11,42.39,42.39,42.39,42.39,100,5162 CL2006H,2005/01/11,42.1,42.1,42.1,42.1,105,9276 CL2006J,2005/01/11,41.87,41.87,41.87,41.87,0,4907 CL2006K,2005/01/11,41.65,41.65,41.65,41.65,0,2595 CL2006M,2005/01/11,40.9,41.44,40.9,41.44,1121,23462 CL2006N,2005/01/11,41.24,41.24,41.24,41.24,0,2482 CL2006Q,2005/01/11,41.05,41.05,41.05,41.05,0,1321 CL2006U,2005/01/11,40.86,40.86,40.86,40.86,250,3690 CL2006V,2005/01/11,40.68,40.68,40.68,40.68,0,1587 CL2006X,2005/01/11,40.5,40.5,40.5,40.5,120,1395 CL2006Z,2005/01/11,40.25,40.4,40.25,40.32,6206,42805 CL2007F,2005/01/11,40.16,40.16,40.16,40.16,800,1566 CL2007G,2005/01/11,40.01,40.01,40.01,40.01,0,1167 CL2007H,2005/01/11,39.86,39.86,39.86,39.86,50,743 CL2007J,2005/01/11,39.72,39.72,39.72,39.72,0,75 CL2007K,2005/01/11,39.58,39.58,39.58,39.58,0,25 CL2007M,2005/01/11,39.44,39.44,39.44,39.44,2330,10845 CL2007Z,2005/01/11,38.7,38.7,38.7,38.7,3254,21137 CL2008Z,2005/01/11,37.7,37.7,37.7,37.7,1609,20653 CL2009Z,2005/01/11,37,37,36.75,36.96,762,16611 CL2010Z,2005/01/11,36.3,36.51,36.1,36.51,1602,18704 CL2011Z,2005/01/11,36.2,36.36,36.1,36.36,0,1848 CT2005H,2005/01/11,46.7,47,45.86,46.2,12817,59050 CT2005K,2005/01/11,47.9,48,47,47.24,2930,12134 CT2005N,2005/01/11,48.98,49,48.25,48.5,1313,11105 CT2005V,2005/01/11,51.2,51.3,50,50.25,57,400 CT2005Z,2005/01/11,52.4,52.4,51.28,51.53,922,6457 CT2006H,2005/01/11,53.48,53.52,53.48,53.52,7,968 CT2006K,2005/01/11,54.42,54.42,54.42,54.42,1,412 CT2006N,2005/01/11,55.32,55.32,55.32,55.32,0,163 CT2006V,2005/01/11,56,56,56,56,0,0 CT2006Z,2005/01/11,57,57,57,57,0,0 DAX,2005/01/11,4305.86,4314.38,4247.78,4258.01,0,0 DJ2005H,2005/01/11,10600,10605,10531,10558,4683,48033 DJ2005M,2005/01/11,10600,10610,10565,10584,9,41 DJ2005Z,2005/01/11,10635,10635,10635,10635,2,2 DJT,2005/01/11,3662.9,3676.95,3624.59,3644.26,14888000,0 DJU,2005/01/11,327.26,328.13,323.28,325.7,14888000,0 DX2005H,2005/01/11,83.27,83.27,82.83,83.07,2058,15791 DX2005M,2005/01/11,83.05,83.11,82.95,83.11,3,2039 DX2005U,2005/01/11,83.14,83.14,83.14,83.14,0,42 DX2005Z,2005/01/11,83.17,83.17,83.17,83.17,0,13 EC2005H,2005/01/11,1.3158,1.3178,1.3126,1.3128,112775,140895 EC2005M,2005/01/11,1.3197,1.32,1.3153,1.3153,318,1366 EC2005U,2005/01/11,1.321,1.321,1.3187,1.3187,8,360 EC2005Z,2005/01/11,1.3259,1.3259,1.3224,1.3224,4,1015 EC2006H,2005/01/11,0,1.3258,1.3258,1.3258,40,22 EC2006M,2005/01/11,0,1.3292,1.3292,1.3292,0,2 ED2005F,2005/01/11,97.33,97.34,97.33,97.335,6778,73566 ED2005G,2005/01/11,97.185,97.185,97.18,97.185,2309,9882 ED2005H,2005/01/11,97.04,97.045,97.03,97.04,88801,1081789 ED2005J,2005/01/11,0,96.92,96.91,96.92,0,358 ED2005K,2005/01/11,0,96.85,96.81,96.85,0,185 ED2005M,2005/01/11,96.72,96.735,96.7,96.715,176248,1178367 ED2005U,2005/01/11,96.465,96.48,96.435,96.46,189031,1080084 ED2005Z,2005/01/11,96.255,96.28,96.225,96.265,239285,796417 ED2006H,2005/01/11,96.15,96.155,96.11,96.145,145975,606205 ED2006M,2005/01/11,96.055,96.065,96.02,96.06,67835,428619 ED2006U,2005/01/11,95.975,95.995,95.945,95.985,47412,317502 ED2006Z,2005/01/11,95.865,95.91,95.855,95.905,33735,273418 ED2007H,2005/01/11,95.82,95.85,95.795,95.85,17380,181971 ED2007M,2005/01/11,95.74,95.785,95.72,95.78,8634,158644 ED2007U,2005/01/11,95.665,95.715,95.65,95.715,8381,125168 ED2007Z,2005/01/11,95.59,95.64,95.565,95.63,10819,120229 ED2008H,2005/01/11,95.52,95.57,95.51,95.565,2931,96171 ED2008M,2005/01/11,95.435,95.49,95.425,95.49,1463,103988 ED2008U,2005/01/11,95.35,95.41,95.35,95.41,2013,96063 ED2008Z,2005/01/11,95.26,95.32,95.255,95.32,3995,84701 ED2009H,2005/01/11,95.2,95.255,95.185,95.25,2482,66168 ED2009M,2005/01/11,95.11,95.175,95.105,95.175,2377,59299 ED2009U,2005/01/11,95.04,95.1,95.025,95.095,2604,50099 ED2009Z,2005/01/11,95.01,95.015,94.94,95.01,3573,28748 ED2010H,2005/01/11,94.895,94.955,94.895,94.95,60,13739 ED2010M,2005/01/11,94.84,94.89,94.84,94.885,59,9477 ED2010U,2005/01/11,94.805,94.82,94.805,94.815,59,7762 ED2010Z,2005/01/11,94.72,94.735,94.72,94.735,196,7992 ED2011H,2005/01/11,0,94.685,94.685,94.685,21,5970 ED2011M,2005/01/11,0,94.63,94.63,94.63,21,5445 ED2011U,2005/01/11,0,94.58,94.58,94.58,20,4420 ED2011Z,2005/01/11,0,94.505,94.5,94.505,19,2010 ED2012H,2005/01/11,0,94.455,94.45,94.455,0,1610 ED2012M,2005/01/11,0,94.4,94.395,94.4,0,1497 ED2012U,2005/01/11,0,94.375,94.37,94.375,0,1511 ED2012Z,2005/01/11,0,94.325,94.32,94.325,0,606 ED2013H,2005/01/11,0,94.28,94.28,94.28,0,382 ED2013M,2005/01/11,0,94.235,94.23,94.235,0,422 ED2013U,2005/01/11,0,94.205,94.2,94.205,0,292 ED2013Z,2005/01/11,0,94.165,94.16,94.165,0,325 ED2014H,2005/01/11,0,94.125,94.125,94.125,0,182 ED2014M,2005/01/11,0,94.095,94.095,94.095,0,136 ED2014U,2005/01/11,0,94.07,94.065,94.07,0,137 ED2014Z,2005/01/11,0,94.035,94.03,94.035,0,14 EM2005F,2005/01/11,97.505,97.51,97.5,97.51,1606,22925 EM2005G,2005/01/11,97.385,97.385,97.38,97.38,540,15506 EM2005H,2005/01/11,0,97.19,97.18,97.18,350,5646 EM2005J,2005/01/11,0,97.025,97.025,97.025,300,1385 EM2005K,2005/01/11,0,96.945,96.94,96.945,0,185 EM2005M,2005/01/11,0,96.835,96.825,96.825,0,503 EM2005N,2005/01/11,0,96.765,96.755,96.755,0,1 EM2005Q,2005/01/11,0,96.635,96.62,96.625,3,3 EM2005U,2005/01/11,0,96.56,96.55,96.55,0,1 EM2005V,2005/01/11,0,96.51,96.5,96.5,0,1 EM2005X,2005/01/11,0,96.4,96.39,96.39,0,1 EM2005Z,2005/01/11,0,96.27,96.265,96.265,0,0 ES2005H,2005/01/11,1191.25,1192.75,1181.75,1184,727775,825187 ES2005M,2005/01/11,1195,1196.25,1186.25,1188,236,3523 EY2005H,2005/01/11,0,99.905,99.905,99.905,1290,51999 EY2005M,2005/01/11,0,99.9,99.9,99.9,675,33474 EY2005U,2005/01/11,99.865,99.865,99.865,99.865,210,7699 EY2005Z,2005/01/11,99.825,99.825,99.825,99.825,13,8210 EY2006H,2005/01/11,99.765,99.765,99.765,99.765,595,7212 EY2006M,2005/01/11,99.68,99.68,99.68,99.68,0,3722 EY2006U,2005/01/11,99.58,99.585,99.58,99.585,0,1999 EY2006Z,2005/01/11,0,99.485,99.485,99.485,0,411 EY2007H,2005/01/11,0,99.415,99.4,99.415,0,1 EY2007M,2005/01/11,0,99.315,99.3,99.315,0,2 EY2007U,2005/01/11,0,99.21,99.195,99.21,0,0 EY2007Z,2005/01/11,99.08,99.095,99.08,99.095,0,161 EY2008H,2005/01/11,0,98.97,98.955,98.97,0,630 EY2008M,2005/01/11,0,98.93,98.915,98.93,0,250 EY2008U,2005/01/11,0,98.93,98.915,98.93,0,0 EY2008Z,2005/01/11,0,98.865,98.85,98.865,0,0 EY2009H,2005/01/11,0,98.865,98.85,98.865,0,0 EY2009M,2005/01/11,0,98.865,98.85,98.865,0,0 EY2009U,2005/01/11,0,98.865,98.85,98.865,0,0 EY2009Z,2005/01/11,0,98.865,98.85,98.865,0,0 FC2005F,2005/01/11,104.5,106,104.2,105.65,1087,4177 FC2005H,2005/01/11,101.4,103.2,100.9,103.07,2608,7175 FC2005J,2005/01/11,100,101.25,99.4,101.2,552,1960 FC2005K,2005/01/11,99.3,100.55,99,100.4,361,2710 FC2005Q,2005/01/11,100.5,101.95,100.5,101.95,405,1284 FC2005U,2005/01/11,100,101.4,99.9,101.4,31,125 FC2005V,2005/01/11,100,101.4,99.8,101.4,13,84 FC2005X,2005/01/11,99.7,101.4,99.6,101.4,6,48 FTSE,2005/01/11,4840.7,4847.6,4805,4818.7,1684169344,0 FV2005H,2005/01/11,108.859375,109.046875,108.828125,109.015625,7233,1130448 FV2005M,2005/01/11,108.390625,108.5625,108.390625,108.5625,3023,25739 GC2005F,2005/01/11,421.9,421.9,421.9,421.9,0,1 GC2005G,2005/01/11,421.3,423.3,419.6,422.4,34177,172080 GC2005H,2005/01/11,423.5,423.5,423.5,423.5,0,0 GC2005J,2005/01/11,423.7,425.7,422,424.6,5318,27324 GC2005M,2005/01/11,424.5,427.9,424.5,426.9,1332,28679 GC2005Q,2005/01/11,429,429.9,429,429.3,4,7779 GC2005V,2005/01/11,430.7,432,430.7,431.8,5,3783 GC2005Z,2005/01/11,434.2,435.3,433.5,434.4,166,18765 GC2006G,2005/01/11,437.1,437.1,437.1,437.1,0,671 GC2006J,2005/01/11,439.8,439.8,439.8,439.8,0,631 GC2006M,2005/01/11,442.6,442.6,442.6,442.6,0,8535 GC2006Q,2005/01/11,445.4,445.4,445.4,445.4,0,400 GC2006V,2005/01/11,448.3,448.3,448.3,448.3,0,6 GC2006Z,2005/01/11,451.2,451.2,451.2,451.2,6,4998 GC2007M,2005/01/11,459.8,459.8,459.8,459.8,0,1997 GC2007Z,2005/01/11,468.8,468.8,468.8,468.8,0,1936 GC2008M,2005/01/11,477.9,477.9,477.9,477.9,0,161 GC2008Z,2005/01/11,487.3,487.3,487.3,487.3,0,1229 GC2009M,2005/01/11,496.5,496.5,496.5,496.5,0,95 GC2009Z,2005/01/11,506,506,506,506,0,5 HG2005F,2005/01/11,143,144.3,143,144,251,1927 HG2005G,2005/01/11,141,142.2,140.7,142,115,3603 HG2005H,2005/01/11,138.7,140.5,136.9,139.7,4460,50510 HG2005J,2005/01/11,136.9,138,136.9,137.7,33,1740 HG2005K,2005/01/11,135.3,136.6,134,136.35,127,7524 HG2005M,2005/01/11,133.65,134.45,133.65,134.45,12,1613 HG2005N,2005/01/11,132.25,133,131.7,132.95,1,5477 HG2005Q,2005/01/11,130.15,130.9,130.15,130.85,1,619 HG2005U,2005/01/11,128.9,130,128.9,129.85,8,4138 HG2005V,2005/01/11,128.2,128.2,128.2,128.2,0,351 HG2005X,2005/01/11,126.6,126.6,126.6,126.6,0,346 HG2005Z,2005/01/11,125.6,125.6,124.95,124.95,1,2837 HG2006F,2005/01/11,123.75,123.75,123.75,123.75,0,89 HG2006G,2005/01/11,122.45,122.45,122.45,122.45,0,66 HG2006H,2005/01/11,121.25,121.25,121.25,121.25,0,291 HG2006J,2005/01/11,120.25,120.25,120.25,120.25,0,12 HG2006K,2005/01/11,119.25,119.25,119.25,119.25,0,55 HG2006M,2005/01/11,118.25,118.25,118.25,118.25,0,156 HG2006N,2005/01/11,117.75,117.75,117.75,117.75,0,30 HG2006Q,2005/01/11,117.25,117.25,117.25,117.25,0,35 HG2006U,2005/01/11,116.75,116.75,116.75,116.75,0,20 HG2006V,2005/01/11,116.25,116.25,116.25,116.25,0,0 HG2006X,2005/01/11,115.75,115.75,115.75,115.75,0,0 HG2006Z,2005/01/11,115.25,115.25,115.25,115.25,0,0 HO2005G,2005/01/11,1.2765,1.307,1.274,1.2936,34284,45554 HO2005H,2005/01/11,1.268,1.3,1.268,1.2891,15033,43610 HO2005J,2005/01/11,1.2179,1.241,1.2179,1.2381,2566,15113 HO2005K,2005/01/11,1.18,1.1981,1.18,1.1981,1394,6062 HO2005M,2005/01/11,1.164,1.18,1.16,1.1731,1332,10833 HO2005N,2005/01/11,1.1585,1.1681,1.154,1.1681,136,6069 HO2005Q,2005/01/11,1.1691,1.1691,1.1691,1.1691,56,3066 HO2005U,2005/01/11,1.1766,1.1766,1.1766,1.1766,216,5213 HO2005V,2005/01/11,1.17,1.1851,1.17,1.1851,1,737 HO2005X,2005/01/11,1.1936,1.1936,1.1936,1.1936,0,1198 HO2005Z,2005/01/11,1.192,1.2021,1.192,1.2021,380,8456 HO2006F,2005/01/11,1.205,1.2066,1.205,1.2066,27,1513 HO2006G,2005/01/11,1.2006,1.2006,1.2006,1.2006,28,693 HO2006H,2005/01/11,1.1771,1.1771,1.1771,1.1771,4,2318 HO2006J,2005/01/11,1.1416,1.1416,1.1416,1.1416,1,392 HO2006K,2005/01/11,1.1171,1.1171,1.1171,1.1171,1,412 HO2006M,2005/01/11,1.1006,1.1006,1.1006,1.1006,0,511 HO2006N,2005/01/11,1.1006,1.1006,1.1006,1.1006,0,0 HU2005G,2005/01/11,1.205,1.221,1.192,1.2104,26553,46134 HU2005H,2005/01/11,1.2226,1.24,1.21,1.2298,12048,33921 HU2005J,2005/01/11,1.28,1.296,1.279,1.2943,3450,22078 HU2005K,2005/01/11,1.285,1.305,1.285,1.3003,2149,24198 HU2005M,2005/01/11,1.284,1.297,1.28,1.2948,1655,9923 HU2005N,2005/01/11,1.27,1.285,1.27,1.2818,192,4507 HU2005Q,2005/01/11,1.26,1.2603,1.26,1.2603,108,5646 HU2005U,2005/01/11,1.2318,1.2318,1.2318,1.2318,205,6460 HU2005V,2005/01/11,1.1938,1.1938,1.1938,1.1938,0,2981 HU2005X,2005/01/11,1.1728,1.1728,1.1728,1.1728,16,163 HU2005Z,2005/01/11,1.1608,1.1608,1.1608,1.1608,10,1675 HU2006F,2005/01/11,1.1568,1.1568,1.1568,1.1568,0,29 JY2005H,2005/01/11,0.9663,0.9742,0.9652,0.9723,22086,136350 JY2005M,2005/01/11,0.975,0.9808,0.975,0.9793,0,20084 JY2005U,2005/01/11,0.9869,0.9875,0.9869,0.9875,0,82 JY2005Z,2005/01/11,0.994,0.9957,0.994,0.9957,13,8 JY2006H,2005/01/11,0,1.0039,1.0039,1.0039,0,25 JY2006M,2005/01/11,0,1.0121,1.0121,1.0121,0,25 KC2005H,2005/01/11,95.75,97.25,95.5,95.65,8380,73275 KC2005K,2005/01/11,98.1,99.5,97.8,97.95,1659,16201 KC2005N,2005/01/11,99.9,101.5,99.8,99.9,534,4774 KC2005U,2005/01/11,102,103.15,101.5,101.65,116,4367 KC2005Z,2005/01/11,104,105,104,104.2,17,1397 KC2006H,2005/01/11,106.75,106.75,106.75,106.75,11,734 KC2006K,2005/01/11,108.05,108.05,108.05,108.05,3,80 KC2006N,2005/01/11,109.25,109.35,109.25,109.35,0,11 KC2006U,2005/01/11,110.45,110.45,110.45,110.45,0,4 LB2005F,2005/01/11,354,354,347.5,348.9,674,625 LB2005H,2005/01/11,355,359.6,350.2,354.5,1081,2383 LB2005K,2005/01/11,355,357.6,352,354.9,80,539 LB2005N,2005/01/11,355.1,357.7,353.9,355.9,13,96 LB2005U,2005/01/11,356.1,358,356,357,11,15 LC2005F,2005/01/11,93,93,93,93,0,175 LC2005G,2005/01/11,91,92.75,90.65,91.87,18508,69993 LC2005H,2005/01/11,90.9,91.9,90.9,91.9,0,0 LC2005J,2005/01/11,90,90.05,88.35,90,16230,38036 LC2005M,2005/01/11,82.4,83.67,82.07,83.6,1731,15266 LC2005Q,2005/01/11,81.05,82.1,80.75,81.72,879,8811 LC2005V,2005/01/11,81.95,83.15,81.95,83.12,199,5529 LC2005Z,2005/01/11,83,84.2,82.8,83.75,94,3247 LC2006G,2005/01/11,83.55,84.6,83.55,84.5,18,93 LH2005G,2005/01/11,75.05,77.05,74.92,77.05,10833,52082 LH2005J,2005/01/11,75.52,77.75,75.45,77.7,8126,26819 LH2005K,2005/01/11,75.3,77.57,75.12,77.57,198,3074 LH2005M,2005/01/11,76.9,78.9,76.6,78.55,1418,13421 LH2005N,2005/01/11,72.55,74.3,72.55,74.2,95,2902 LH2005Q,2005/01/11,69.45,71,69.4,71,15,2128 LH2005V,2005/01/11,62.2,63.3,62.15,62.95,120,1286 LH2005Z,2005/01/11,59.25,60,59.25,60,35,665 LH2006G,2005/01/11,59.2,59.9,59.2,59.9,2,54 ND2005H,2005/01/11,1568.5,1572,1551,1559,10228,70838 ND2005M,2005/01/11,0,1569.5,1568.5,1569.5,0,15 ND2005U,2005/01/11,0,1580,1579,1580,0,0 NG2005G,2005/01/11,6.149,6.26,5.93,6.095,46531,57986 NG2005H,2005/01/11,6.215,6.31,5.98,6.142,16448,50953 NG2005J,2005/01/11,6.11,6.2,5.98,6.085,6895,28726 NG2005K,2005/01/11,6.115,6.212,6.019,6.105,3520,22412 NG2005M,2005/01/11,6.17,6.249,6.054,6.146,1251,14345 NG2005N,2005/01/11,6.289,6.289,6.089,6.187,777,17929 NG2005Q,2005/01/11,6.309,6.309,6.109,6.207,917,13200 NG2005U,2005/01/11,6.2,6.22,6.085,6.175,802,13767 NG2005V,2005/01/11,6.228,6.301,6.08,6.2,2568,26730 NG2005X,2005/01/11,6.538,6.57,6.47,6.565,329,11600 NG2005Z,2005/01/11,6.94,6.94,6.845,6.92,1366,18965 NG2006F,2005/01/11,7.151,7.151,7.06,7.15,1522,17035 NG2006G,2005/01/11,7.14,7.14,7.065,7.135,176,9795 NG2006H,2005/01/11,6.95,6.95,6.88,6.945,1343,11472 NG2006J,2005/01/11,6.05,6.05,6,6.045,301,10765 NG2006K,2005/01/11,5.92,5.92,5.88,5.92,275,8187 NG2006M,2005/01/11,5.885,5.93,5.885,5.93,36,3427 NG2006N,2005/01/11,5.95,5.95,5.95,5.95,0,4734 NG2006Q,2005/01/11,5.975,5.975,5.975,5.975,0,3830 NG2006U,2005/01/11,5.96,5.96,5.96,5.96,0,2867 NG2006V,2005/01/11,5.99,5.99,5.99,5.99,0,4879 NG2006X,2005/01/11,6.285,6.285,6.285,6.285,0,2400 NG2006Z,2005/01/11,6.56,6.56,6.56,6.56,0,4222 NG2007F,2005/01/11,6.765,6.765,6.765,6.765,50,5098 NG2007G,2005/01/11,6.75,6.75,6.75,6.75,15,1885 NG2007H,2005/01/11,6.55,6.555,6.55,6.555,100,3751 NG2007J,2005/01/11,5.675,5.675,5.675,5.675,100,3583 NG2007K,2005/01/11,5.545,5.545,5.545,5.545,0,3970 NG2007M,2005/01/11,5.567,5.567,5.567,5.567,0,774 NG2007N,2005/01/11,5.59,5.59,5.59,5.59,0,955 NG2007Q,2005/01/11,5.605,5.605,5.605,5.605,0,874 NG2007U,2005/01/11,5.57,5.57,5.57,5.57,0,832 NG2007V,2005/01/11,5.58,5.58,5.58,5.58,0,1765 NG2007X,2005/01/11,5.88,5.88,5.88,5.88,0,1045 NG2007Z,2005/01/11,6.17,6.17,6.17,6.17,0,1460 NG2008F,2005/01/11,6.395,6.395,6.395,6.395,0,3171 NG2008G,2005/01/11,6.38,6.38,6.38,6.38,0,437 NG2008H,2005/01/11,6.18,6.184,6.18,6.184,25,1473 NG2008J,2005/01/11,5.354,5.354,5.354,5.354,0,886 NG2008K,2005/01/11,5.234,5.234,5.234,5.234,0,1542 NG2008M,2005/01/11,5.259,5.259,5.259,5.259,0,697 NG2008N,2005/01/11,5.289,5.289,5.289,5.289,0,560 NG2008Q,2005/01/11,5.314,5.314,5.314,5.314,0,593 NG2008U,2005/01/11,5.294,5.294,5.294,5.294,0,584 NG2008V,2005/01/11,5.309,5.309,5.309,5.309,0,648 NG2008X,2005/01/11,5.589,5.589,5.589,5.589,0,474 NG2008Z,2005/01/11,5.869,5.869,5.869,5.869,0,742 NG2009F,2005/01/11,6.084,6.084,6.084,6.084,0,881 NG2009G,2005/01/11,6.079,6.079,6.079,6.079,0,283 NG2009H,2005/01/11,5.894,5.894,5.894,5.894,0,1035 NG2009J,2005/01/11,5.064,5.064,5.064,5.064,0,834 NG2009K,2005/01/11,4.939,4.939,4.939,4.939,0,655 NG2009M,2005/01/11,4.964,4.964,4.964,4.964,0,184 NG2009N,2005/01/11,4.999,4.999,4.999,4.999,0,170 NG2009Q,2005/01/11,5.034,5.034,5.034,5.034,0,169 NG2009U,2005/01/11,5.014,5.014,5.014,5.014,0,152 NG2009V,2005/01/11,5.044,5.044,5.044,5.044,0,127 NG2009X,2005/01/11,5.329,5.329,5.329,5.329,0,140 NG2009Z,2005/01/11,5.609,5.609,5.609,5.609,0,284 NG2010F,2005/01/11,5.814,5.814,5.814,5.814,0,61 NG2010G,2005/01/11,5.804,5.804,5.804,5.804,0,84 NG2010H,2005/01/11,5.644,5.644,5.644,5.644,0,0 NG2010J,2005/01/11,4.864,4.864,4.864,4.864,0,0 NG2010K,2005/01/11,4.782,4.782,4.782,4.782,0,0 NG2010M,2005/01/11,4.817,4.817,4.817,4.817,0,0 NG2010N,2005/01/11,4.847,4.847,4.847,4.847,0,4 NG2010Q,2005/01/11,4.867,4.867,4.867,4.867,0,0 NG2010U,2005/01/11,4.887,4.887,4.887,4.887,0,0 NG2010V,2005/01/11,4.907,4.907,4.907,4.907,0,4 NG2010X,2005/01/11,5.117,5.117,5.117,5.117,0,0 NG2010Z,2005/01/11,5.327,5.327,5.327,5.327,0,0 NK2005H,2005/01/11,11520,11540,11460,11495,2526,31089 NK2005M,2005/01/11,0,11485,11480,11485,0,56 NK2005U,2005/01/11,0,11495,11490,11495,0,1 NK2005Z,2005/01/11,0,11485,11480,11485,0,0 NKKI,2005/01/11,11495.46,11580.69,11495.46,11539.99,87800,0 NQ2005H,2005/01/11,1568.5,1572,1551,1559,350171,329042 NQ2005M,2005/01/11,1573,1581,1562.5,1569.5,31,83 NZY,2005/01/11,3076.27,3087.02,3075.24,3083.71,20770100,0 O2005H,2005/01/11,162,162,161,161.5,556,5774 O2005K,2005/01/11,156.75,156.75,155,155.25,55,890 O2005N,2005/01/11,151.25,151.25,148.75,149,44,194 O2005U,2005/01/11,151,151,150,150,0,3 O2005Z,2005/01/11,157,157,157,157,21,13 OEX,2005/01/11,568.27,568.27,563.49,564.68,14888000,0 OJ2005H,2005/01/11,79.35,80.8,79.3,80.35,2329,21822 OJ2005K,2005/01/11,81.35,82.9,81.35,82.3,540,9037 OJ2005N,2005/01/11,83.75,83.75,83.3,83.3,542,1144 OJ2005U,2005/01/11,84.3,84.3,84.3,84.3,46,137 OJ2005X,2005/01/11,85.3,85.3,85.3,85.3,16,589 OJ2006F,2005/01/11,86.3,86.3,86.3,86.3,0,20 OJ2006H,2005/01/11,87.3,87.3,87.3,87.3,0,5 OJ2006K,2005/01/11,88.3,88.3,88.3,88.3,0,0 OJ2006N,2005/01/11,89.3,89.3,89.3,89.3,0,0 OJ2007F,2005/01/11,90.3,90.3,90.3,90.3,0,0 PA2005H,2005/01/11,191.6,195.9,191.6,195.8,530,12106 PA2005M,2005/01/11,195,198,195,198,0,520 PA2005U,2005/01/11,196.5,201,196.5,201,0,20 PA2005Z,2005/01/11,204,204,204,204,0,49 PB2005G,2005/01/11,96.9,98.25,96.45,97.2,515,1513 PB2005H,2005/01/11,97,98.7,97,97.6,26,263 PB2005K,2005/01/11,99.3,100,98.9,99.4,8,178 PB2005N,2005/01/11,100.25,101.4,100.25,101.4,7,31 PB2005Q,2005/01/11,0,100.45,100.45,100.45,0,11 PL2005F,2005/01/11,860,865.5,860,865.5,8,140 PL2005J,2005/01/11,847,863.8,847,863.5,435,6133 PL2005N,2005/01/11,860.5,860.5,860.5,860.5,0,9 S2005F,2005/01/11,562,563,554,557.5,3302,6121 S2005H,2005/01/11,549,551,540.25,543.25,48641,129381 S2005K,2005/01/11,553,554,544,546.5,7500,47039 S2005N,2005/01/11,558.5,560,550,553,6531,30320 S2005Q,2005/01/11,557,558,553,555,10,2608 S2005U,2005/01/11,554,554,554,554,22,797 S2005X,2005/01/11,567.5,568.5,560,562.25,3394,18367 S2006F,2005/01/11,569,569,565.5,566,1,111 S2006H,2005/01/11,568,568,568,568,0,8 S2006K,2005/01/11,572,572,572,572,0,4 SB2005H,2005/01/11,8.56,8.65,8.52,8.55,58376,214444 SB2005K,2005/01/11,8.91,8.95,8.86,8.89,13067,60588 SB2005N,2005/01/11,8.9,8.92,8.84,8.86,5116,42756 SB2005V,2005/01/11,8.91,8.93,8.87,8.89,2084,24793 SB2006H,2005/01/11,8.88,8.9,8.83,8.86,830,12788 SB2006K,2005/01/11,8.77,8.78,8.74,8.75,163,3510 SB2006N,2005/01/11,8.68,8.68,8.63,8.65,17,1912 SB2006V,2005/01/11,8.66,8.66,8.65,8.65,7,1321 SF20052,2005/01/11,562,563,554,557.5,3302,6121 SF2005H,2005/01/11,0.8525,0.8539,0.8484,0.8489,12548,53766 SF2005M,2005/01/11,0,0.8577,0.8533,0.8533,0,112 SF2005U,2005/01/11,0,0.858,0.858,0.858,1,4 SF2005Z,2005/01/11,0,0.8634,0.8634,0.8634,0,63 SF20062,2005/01/11,569,569,565.5,566,1,111 SF2006H,2005/01/11,0,0.8692,0.8692,0.8692,0,0 SF2006M,2005/01/11,0,0.8752,0.8752,0.8752,0,0 SI2005F,2005/01/11,661.5,662.3,661.5,662.3,6,8 SI2005G,2005/01/11,663.1,663.1,663.1,663.1,0,0 SI2005H,2005/01/11,646,667,645,663.8,32,71146 SI2005K,2005/01/11,656.5,669.5,652,667.4,275,6248 SI2005N,2005/01/11,661.5,675,654.5,670.9,1,4741 SI2005U,2005/01/11,669,679,669,674.3,11,685 SI2005Z,2005/01/11,667.5,683,667.5,678.2,125,10269 SI2006F,2005/01/11,679.2,679.2,679.2,679.2,0,3 SI2006H,2005/01/11,682.3,682.3,682.3,682.3,0,640 SI2006K,2005/01/11,685.1,685.1,685.1,685.1,0,0 SI2006N,2005/01/11,688.1,688.1,688.1,688.1,0,349 SI2006U,2005/01/11,690.8,690.8,690.8,690.8,0,0 SI2006Z,2005/01/11,693.1,693.1,693.1,693.1,4,3311 SI2007N,2005/01/11,698,698,697.7,697.7,0,103 SI2007Z,2005/01/11,702.1,702.1,702.1,702.1,0,239 SI2008N,2005/01/11,702,702,702,702,0,3 SI2008Z,2005/01/11,702.5,702.5,702.5,702.5,1,148 SI2009N,2005/01/11,708.2,708.2,708.2,708.2,0,5 SI2009Z,2005/01/11,715.1,715.1,715.1,715.1,0,0 SM2005F,2005/01/11,167,167.6,165,167,1403,1505 SM2005H,2005/01/11,167,167.3,163.8,165.2,30623,53819 SM2005K,2005/01/11,168.2,168.3,165,166.1,6205,25676 SM2005N,2005/01/11,170.7,170.7,167.4,168.4,5489,35136 SM2005Q,2005/01/11,171.3,171.5,168.8,169.8,635,10782 SM2005U,2005/01/11,172.7,172.7,170,170.9,358,7650 SM2005V,2005/01/11,172.9,173.2,170.5,170.9,664,6418 SM2005Z,2005/01/11,175.5,176,173.8,174.5,772,6982 SM2006F,2005/01/11,174.8,174.8,174.8,174.8,5,303 SM2006H,2005/01/11,177.5,177.5,176.5,176.5,2,242 SM2006K,2005/01/11,177.5,177.5,177.5,177.5,0,32 SM2006N,2005/01/11,179.5,179.5,179.5,179.5,0,24 SP2005H,2005/01/11,1191.2,1192.8,1181.5,1183.9,42010,665340 SP2005M,2005/01/11,1192,1193,1186,1187.9,44,11121 SP2005U,2005/01/11,1192.5,1197.2,1191.2,1192.4,4,2873 SP2005Z,2005/01/11,0,1202.1,1196.1,1197.3,0,3892 SP2006H,2005/01/11,0,1207.4,1201.4,1202.6,0,2255 SP2006M,2005/01/11,0,1212.7,1206.7,1207.9,0,60 SP2006U,2005/01/11,0,1218.7,1212.7,1213.9,0,12 SP2006Z,2005/01/11,0,1224.7,1218.7,1219.9,0,0 SPY,2005/01/11,1186.02,1190.25,1180.41,1182.99,1976999936,0 SSEC,2005/01/11,1252.71,1260.87,1247.83,1257.46,7800,0 STI,2005/01/11,2097.37,2099.92,2088.18,2092.21,133128400,0 TWII,2005/01/11,5948.07,5993.39,5942.14,5975.66,2509600,0 TY2005H,2005/01/11,111.328125,111.625,111.21875,111.578125,16179,1646504 TY2005M,2005/01/11,110.375,110.703125,110.375,110.6875,1749,37787 TY2005U,2005/01/11,110.171875,110.40625,110.171875,110.390625,30,808 US2005H,2005/01/11,112.34375,113,112.1875,112.875,4533,614170 US2005M,2005/01/11,111.71875,112.15625,111.65625,112.0625,582,20438 US2005U,2005/01/11,111.375,111.375,111.375,111.375,0,195 US2005Z,2005/01/11,110.71875,110.71875,110.71875,110.71875,0,14 USBY,2005/01/11,4.83,4.83,4.77,4.79,0,0 W2005H,2005/01/11,309.5,310.5,304.5,306.5,17408,141744 W2005K,2005/01/11,316.5,317.5,312.25,314,1664,17097 W2005N,2005/01/11,323,324.25,319,320.25,1281,16274 W2005U,2005/01/11,329,329,325.5,326.5,29,1456 W2005Z,2005/01/11,338.5,339,335.5,336.25,308,13631 W2006H,2005/01/11,345,345.5,344.5,344.5,26,395 W2006K,2005/01/11,346.5,346.5,346.5,346.5,0,70 W2006N,2005/01/11,349,349,349,349,2,27