AD2005H,2005/01/14,0.7557,0.7575,0.7533,0.7556,9790,65213 AD2005M,2005/01/14,0.752,0.752,0.7496,0.7512,16,336 AD2005U,2005/01/14,0,0.7472,0.7472,0.7472,0,311 AD2005Z,2005/01/14,0,0.7439,0.7439,0.7439,0,110 AD2006H,2005/01/14,0,0.741,0.741,0.741,0,0 AD2006M,2005/01/14,0,0.7381,0.7381,0.7381,0,0 BO2005F,2005/01/14,19.78,19.78,19.65,19.67,308,171 BO2005H,2005/01/14,19.95,19.95,19.6,19.63,20097,79287 BO2005K,2005/01/14,20,20.03,19.76,19.82,4755,25238 BO2005N,2005/01/14,20.2,20.2,19.9,19.98,4606,28857 BO2005Q,2005/01/14,20.1,20.15,19.93,19.98,448,6211 BO2005U,2005/01/14,20.15,20.2,20,20,264,5305 BO2005V,2005/01/14,20.15,20.15,20.01,20.01,142,4587 BO2005Z,2005/01/14,20.17,20.18,20.05,20.07,758,9518 BO2006F,2005/01/14,20.11,20.11,20.11,20.11,1,466 BO2006H,2005/01/14,20.23,20.23,20.23,20.23,5,511 BO2006K,2005/01/14,20.3,20.3,20.3,20.3,0,430 BO2006N,2005/01/14,20.52,20.52,20.52,20.52,44,250 BO2006Q,2005/01/14,20.6,20.6,20.6,20.6,72,48 BP2005H,2005/01/14,1.8628,1.8675,1.86,1.8613,16738,66997 BP2005M,2005/01/14,1.8512,1.859,1.8512,1.8533,0,23 BP2005U,2005/01/14,0,1.8463,1.8463,1.8463,0,8 BP2005Z,2005/01/14,0,1.8393,1.8393,1.8393,0,11 BP2006H,2005/01/14,0,1.8323,1.8323,1.8323,0,0 BP2006M,2005/01/14,0,1.8253,1.8253,1.8253,0,0 C2005H,2005/01/14,198.5,199.25,197,197.25,52809,347939 C2005K,2005/01/14,206.5,206.5,204.5,204.75,15492,97579 C2005N,2005/01/14,213.5,213.75,211.75,212,8373,82661 C2005U,2005/01/14,221,221.25,219,219,1445,26762 C2005Z,2005/01/14,230.5,230.5,228,228.5,3788,70478 C2006H,2005/01/14,237.75,238,236.5,236.5,313,2784 C2006K,2005/01/14,241.75,242,241.25,241.25,33,410 C2006N,2005/01/14,246.25,246.75,244.75,244.75,39,2124 C2006U,2005/01/14,245.5,245.5,245.5,245.5,1,63 C2006Z,2005/01/14,245.5,246.5,245.25,245.5,84,2642 CC2005H,2005/01/14,1490,1513,1490,1500,8353,39073 CC2005K,2005/01/14,1500,1517,1500,1507,1604,13822 CC2005N,2005/01/14,1510,1521,1510,1515,267,12781 CC2005U,2005/01/14,1513,1531,1512,1520,673,10795 CC2005Z,2005/01/14,1520,1533,1517,1522,727,13191 CC2006H,2005/01/14,1522,1531,1522,1529,717,14019 CC2006K,2005/01/14,1532,1532,1532,1532,0,2805 CC2006N,2005/01/14,1539,1539,1539,1539,20,6017 CC2006U,2005/01/14,1547,1547,1547,1547,0,4973 CD2005H,2005/01/14,0.8259,0.8277,0.8185,0.8193,22117,71511 CD2005M,2005/01/14,0.8262,0.8265,0.8195,0.82,111,3096 CD2005U,2005/01/14,0.8245,0.8262,0.821,0.8211,41,784 CD2005Z,2005/01/14,0,0.8224,0.8224,0.8224,34,549 CD2006H,2005/01/14,0,0.8238,0.8238,0.8238,0,25 CD2006M,2005/01/14,0,0.8252,0.8252,0.8252,0,0 CL2005G,2005/01/14,47.87,48.65,47.6,48.38,108475,75925 CL2005H,2005/01/14,48.15,48.75,47.8,48.53,96590,183357 CL2005J,2005/01/14,47.61,48.4,47.55,48.18,19183,62801 CL2005K,2005/01/14,47.16,47.95,47.16,47.78,5694,27699 CL2005M,2005/01/14,46.78,47.35,46.5,47.35,11580,36758 CL2005N,2005/01/14,46.52,46.92,46.4,46.92,2823,21276 CL2005Q,2005/01/14,46.07,46.51,45.95,46.51,2149,11601 CL2005U,2005/01/14,45.67,46.13,45.57,46.13,1350,14505 CL2005V,2005/01/14,45.34,45.79,45.3,45.79,849,7763 CL2005X,2005/01/14,44.95,45.5,44.95,45.5,1348,14541 CL2005Z,2005/01/14,44.7,45.25,44.65,45.25,10250,57427 CL2006F,2005/01/14,44.9,44.9,44.9,44.9,151,9528 CL2006G,2005/01/14,44.56,44.56,44.56,44.56,50,5186 CL2006H,2005/01/14,44.24,44.24,44.24,44.24,1,9175 CL2006J,2005/01/14,43.97,43.97,43.97,43.97,0,4907 CL2006K,2005/01/14,43.71,43.71,43.71,43.71,0,2595 CL2006M,2005/01/14,43,43.46,43,43.46,2051,24420 CL2006N,2005/01/14,43.23,43.23,43.23,43.23,0,2482 CL2006Q,2005/01/14,43.01,43.01,43.01,43.01,0,1896 CL2006U,2005/01/14,42.79,42.79,42.79,42.79,25,3715 CL2006V,2005/01/14,42.58,42.58,42.58,42.58,0,1587 CL2006X,2005/01/14,42.37,42.37,42.37,42.37,0,1395 CL2006Z,2005/01/14,41.68,42.16,41.55,42.16,6645,40382 CL2007F,2005/01/14,41.97,41.97,41.97,41.97,0,1566 CL2007G,2005/01/14,41.79,41.79,41.79,41.79,0,1167 CL2007H,2005/01/14,41.62,41.62,41.62,41.62,100,743 CL2007J,2005/01/14,41.46,41.46,41.46,41.46,425,450 CL2007K,2005/01/14,41.3,41.3,41.3,41.3,0,25 CL2007M,2005/01/14,40.97,41.14,40.6,41.14,1000,11307 CL2007Z,2005/01/14,39.71,40.36,39.71,40.36,4245,22289 CL2008Z,2005/01/14,39,39.36,38.75,39.36,2212,21359 CL2009Z,2005/01/14,38.62,38.62,38.62,38.62,54,16609 CL2010Z,2005/01/14,37.67,38.17,37.67,38.17,211,19284 CL2011Z,2005/01/14,38.02,38.02,38.02,38.02,154,2510 CT2005H,2005/01/14,45.8,46.3,45.66,46.17,9309,61567 CT2005K,2005/01/14,46.85,47.3,46.6,47.23,1858,12710 CT2005N,2005/01/14,48,48.45,47.75,48.4,1256,11499 CT2005V,2005/01/14,50.15,50.15,50.15,50.15,0,416 CT2005Z,2005/01/14,51,51.25,50.9,51,339,6137 CT2006H,2005/01/14,53.1,53.1,53.1,53.1,0,991 CT2006K,2005/01/14,54,54,54,54,0,412 CT2006N,2005/01/14,54.9,54.9,54.9,54.9,0,163 CT2006V,2005/01/14,56,56,56,56,0,0 CT2006Z,2005/01/14,57,57,57,57,0,0 DAX,2005/01/14,4191.14,4236.09,4191.14,4232.36,0,0 DJ2005H,2005/01/14,10520,10567,10507,10547,6086,46763 DJ2005M,2005/01/14,10589,10589,10570,10572,5,46 DJ2005U,2005/01/14,10596,10596,10596,10596,0,0 DJ2005Z,2005/01/14,10623,10623,10623,10623,0,2 DJT,2005/01/14,3534.15,3590.91,3530.01,3534.15,13354000,0 DJU,2005/01/14,329.78,333.73,328.68,332.29,13354000,0 DX2005H,2005/01/14,82.56,83.39,82.55,83.13,707,16199 DX2005M,2005/01/14,83.29,83.29,83,83.17,4,2048 DX2005U,2005/01/14,83.23,83.23,83.2,83.2,2,43 DX2005Z,2005/01/14,83.23,83.23,83.23,83.23,0,13 EC2005H,2005/01/14,1.3102,1.3147,1.3085,1.3103,121510,129366 EC2005M,2005/01/14,1.3129,1.3165,1.3116,1.3128,213,1411 EC2005U,2005/01/14,1.326,1.326,1.3163,1.3163,4,365 EC2005Z,2005/01/14,0,1.3201,1.3201,1.3201,1,1020 EC2006H,2005/01/14,1.326,1.326,1.3236,1.3236,0,13 EC2006M,2005/01/14,0,1.3271,1.3271,1.3271,1,3 ED2005F,2005/01/14,97.3325,97.335,97.3275,97.3325,2925,76239 ED2005G,2005/01/14,97.185,97.185,97.17,97.175,910,10166 ED2005H,2005/01/14,97.045,97.05,97.02,97.03,109690,1074263 ED2005J,2005/01/14,96.9,96.9,96.885,96.885,500,808 ED2005K,2005/01/14,96.81,96.81,96.79,96.79,0,185 ED2005M,2005/01/14,96.75,96.755,96.685,96.71,197930,1167316 ED2005U,2005/01/14,96.52,96.525,96.43,96.46,228196,1085903 ED2005Z,2005/01/14,96.34,96.345,96.24,96.27,343920,816402 ED2006H,2005/01/14,96.23,96.235,96.13,96.16,175421,632407 ED2006M,2005/01/14,96.135,96.14,96.04,96.075,71751,449785 ED2006U,2005/01/14,96.065,96.07,95.97,96,46526,325547 ED2006Z,2005/01/14,95.965,95.98,95.895,95.925,26510,283652 ED2007H,2005/01/14,95.9,95.93,95.845,95.87,14913,186569 ED2007M,2005/01/14,95.845,95.865,95.785,95.805,7624,164639 ED2007U,2005/01/14,95.765,95.795,95.725,95.74,6640,136422 ED2007Z,2005/01/14,95.72,95.725,95.65,95.67,8125,127462 ED2008H,2005/01/14,95.665,95.68,95.595,95.615,4149,95664 ED2008M,2005/01/14,95.59,95.605,95.52,95.545,2895,104063 ED2008U,2005/01/14,95.515,95.53,95.445,95.475,2515,95156 ED2008Z,2005/01/14,95.425,95.44,95.355,95.385,3478,84071 ED2009H,2005/01/14,95.37,95.385,95.3,95.325,3792,65090 ED2009M,2005/01/14,95.295,95.31,95.23,95.255,3126,58529 ED2009U,2005/01/14,95.22,95.235,95.155,95.18,1861,49460 ED2009Z,2005/01/14,95.125,95.15,95.07,95.095,2687,28024 ED2010H,2005/01/14,95.065,95.09,95.025,95.03,368,13951 ED2010M,2005/01/14,94.97,95.025,94.96,94.965,59,9682 ED2010U,2005/01/14,94.9,94.955,94.89,94.895,138,7768 ED2010Z,2005/01/14,0,94.875,94.81,94.815,99,8071 ED2011H,2005/01/14,0,94.825,94.765,94.765,30,5967 ED2011M,2005/01/14,0,94.77,94.71,94.715,20,5390 ED2011U,2005/01/14,0,94.72,94.66,94.665,10,4377 ED2011Z,2005/01/14,0,94.645,94.585,94.59,10,1999 ED2012H,2005/01/14,0,94.6,94.54,94.545,10,1648 ED2012M,2005/01/14,0,94.55,94.49,94.495,10,1520 ED2012U,2005/01/14,0,94.525,94.465,94.47,10,1536 ED2012Z,2005/01/14,0,94.475,94.415,94.42,10,616 ED2013H,2005/01/14,0,94.435,94.375,94.38,10,390 ED2013M,2005/01/14,0,94.39,94.33,94.335,10,426 ED2013U,2005/01/14,0,94.36,94.3,94.305,10,271 ED2013Z,2005/01/14,0,94.32,94.26,94.265,10,305 ED2014H,2005/01/14,0,94.28,94.22,94.225,10,184 ED2014M,2005/01/14,0,94.25,94.19,94.195,10,136 ED2014U,2005/01/14,0,94.225,94.165,94.17,10,102 ED2014Z,2005/01/14,0,94.19,94.13,94.135,10,62 EM2005F,2005/01/14,97.505,97.51,97.505,97.51,621,21115 EM2005G,2005/01/14,97.385,97.385,97.38,97.38,1379,18733 EM2005H,2005/01/14,97.17,97.175,97.165,97.175,372,7132 EM2005J,2005/01/14,0,97.025,97.015,97.015,0,1385 EM2005K,2005/01/14,0,96.935,96.935,96.935,0,185 EM2005M,2005/01/14,0,96.845,96.82,96.82,0,503 EM2005N,2005/01/14,0,96.775,96.75,96.75,0,1 EM2005Q,2005/01/14,0,96.645,96.62,96.62,0,3 EM2005U,2005/01/14,0,96.58,96.55,96.55,0,1 EM2005V,2005/01/14,0,96.53,96.5,96.5,0,1 EM2005X,2005/01/14,0,96.42,96.39,96.39,0,1 EM2005Z,2005/01/14,0,96.285,96.245,96.245,1,1 ES2005H,2005/01/14,1178.25,1186.75,1176.75,1183.75,727580,830791 ES2005M,2005/01/14,1183.5,1190.25,1181.5,1187.75,407,3648 EY2005H,2005/01/14,99.9,99.905,99.9,99.905,0,51156 EY2005M,2005/01/14,0,99.9,99.9,99.9,0,36219 EY2005U,2005/01/14,99.86,99.86,99.86,99.86,30,6447 EY2005Z,2005/01/14,99.81,99.81,99.81,99.81,336,8779 EY2006H,2005/01/14,99.75,99.75,99.745,99.745,0,4507 EY2006M,2005/01/14,99.68,99.68,99.675,99.675,6,4022 EY2006U,2005/01/14,0,99.6,99.6,99.6,0,1999 EY2006Z,2005/01/14,0,99.51,99.51,99.51,0,411 EY2007H,2005/01/14,0,99.43,99.405,99.405,0,1 EY2007M,2005/01/14,0,99.33,99.305,99.305,0,2 EY2007U,2005/01/14,0,99.225,99.2,99.2,0,0 EY2007Z,2005/01/14,0,99.115,99.09,99.09,0,164 EY2008H,2005/01/14,0,98.985,98.96,98.96,0,630 EY2008M,2005/01/14,0,98.945,98.92,98.92,0,250 EY2008U,2005/01/14,0,98.945,98.92,98.92,0,0 EY2008Z,2005/01/14,0,98.88,98.855,98.855,0,0 EY2009H,2005/01/14,0,98.88,98.855,98.855,0,0 EY2009M,2005/01/14,0,98.88,98.855,98.855,0,0 EY2009U,2005/01/14,0,98.88,98.855,98.855,0,0 EY2009Z,2005/01/14,0,98.88,98.855,98.855,0,0 FC2005F,2005/01/14,106.05,106.15,105.6,105.85,473,3708 FC2005H,2005/01/14,102.5,102.65,101.85,102.15,1738,7989 FC2005J,2005/01/14,100.65,100.8,100.1,100.6,412,1893 FC2005K,2005/01/14,99.8,100.02,99.4,99.95,337,3360 FC2005Q,2005/01/14,101,101.4,101,101.4,102,1317 FC2005U,2005/01/14,100.7,100.7,100.5,100.7,14,124 FC2005V,2005/01/14,100.9,100.9,100.55,100.55,16,92 FC2005X,2005/01/14,100.7,100.7,100.7,100.7,0,70 FTSE,2005/01/14,4800.3,4831.6,4786.5,4820.8,1913003392,0 FV2005H,2005/01/14,109.25,109.390625,109,109.078125,22185,1112746 FV2005M,2005/01/14,108.875,108.875,108.625,108.640625,1500,37266 GC2005F,2005/01/14,422.7,422.7,422.7,422.7,0,1 GC2005G,2005/01/14,425.2,426.1,420.7,423,35087,161127 GC2005H,2005/01/14,424.1,424.1,424.1,424.1,2,3 GC2005J,2005/01/14,423.5,427.9,423.2,425.2,5658,37428 GC2005M,2005/01/14,429.7,430.5,425.5,427.6,943,29237 GC2005Q,2005/01/14,430,430,430,430,55,7754 GC2005V,2005/01/14,432.6,432.6,432.6,432.6,60,3730 GC2005Z,2005/01/14,433.8,437,433,435.2,277,19009 GC2006G,2005/01/14,437,438,437,438,100,786 GC2006J,2005/01/14,440.8,440.8,440.8,440.8,0,631 GC2006M,2005/01/14,443.6,443.6,443.6,443.6,0,8207 GC2006Q,2005/01/14,446.5,446.5,446.5,446.5,0,400 GC2006V,2005/01/14,449.5,449.5,449.5,449.5,0,6 GC2006Z,2005/01/14,451.5,452.4,451.5,452.4,15,5231 GC2007M,2005/01/14,461.2,461.2,461.2,461.2,0,1997 GC2007Z,2005/01/14,470,470.2,470,470.2,0,1936 GC2008M,2005/01/14,480,480,479.3,479.3,0,161 GC2008Z,2005/01/14,490,490,486,488.7,0,1228 GC2009M,2005/01/14,497.9,497.9,497.9,497.9,0,95 GC2009Z,2005/01/14,507.4,507.4,507.4,507.4,0,5 HG2005F,2005/01/14,141.8,143.5,141.6,143.4,354,1530 HG2005G,2005/01/14,140,141.55,139.8,141.55,198,3262 HG2005H,2005/01/14,138.1,140,137.5,139.9,5840,49707 HG2005J,2005/01/14,136.4,138.1,136.4,138.1,30,1852 HG2005K,2005/01/14,134.5,136.9,134.5,136.8,560,8165 HG2005M,2005/01/14,133.35,135.25,133.35,135.05,3,1524 HG2005N,2005/01/14,131.7,133.6,131.7,133.6,34,5498 HG2005Q,2005/01/14,131.45,131.45,131.45,131.45,3,620 HG2005U,2005/01/14,129,130.6,129,130.6,0,4141 HG2005V,2005/01/14,129,129,129,129,0,351 HG2005X,2005/01/14,127.5,127.5,127.5,127.5,0,346 HG2005Z,2005/01/14,125.95,125.95,125.95,125.95,0,2858 HG2006F,2005/01/14,124.75,124.75,124.75,124.75,0,89 HG2006G,2005/01/14,123.45,123.45,123.45,123.45,0,66 HG2006H,2005/01/14,122.25,122.25,122.25,122.25,0,291 HG2006J,2005/01/14,121.25,121.25,121.25,121.25,0,12 HG2006K,2005/01/14,120.25,120.25,120.25,120.25,0,55 HG2006M,2005/01/14,119.25,119.25,119.25,119.25,0,157 HG2006N,2005/01/14,118.75,118.75,118.75,118.75,0,30 HG2006Q,2005/01/14,118.25,118.25,118.25,118.25,0,35 HG2006U,2005/01/14,117.75,117.75,117.75,117.75,0,20 HG2006V,2005/01/14,117.25,117.25,117.25,117.25,0,0 HG2006X,2005/01/14,116.75,116.75,116.75,116.75,0,0 HG2006Z,2005/01/14,116.25,116.25,116.25,116.25,0,0 HO2005G,2005/01/14,1.335,1.363,1.328,1.3509,30008,38119 HO2005H,2005/01/14,1.33,1.3525,1.324,1.3437,16825,49179 HO2005J,2005/01/14,1.2857,1.3,1.2806,1.2957,3266,15431 HO2005K,2005/01/14,1.2425,1.2532,1.24,1.2532,578,6714 HO2005M,2005/01/14,1.2116,1.2267,1.2116,1.2267,733,11009 HO2005N,2005/01/14,1.22,1.22,1.2197,1.2197,226,6198 HO2005Q,2005/01/14,1.2202,1.2202,1.2202,1.2202,26,3057 HO2005U,2005/01/14,1.2171,1.2272,1.2171,1.2272,0,5482 HO2005V,2005/01/14,1.2357,1.2357,1.2357,1.2357,2,805 HO2005X,2005/01/14,1.2442,1.2442,1.2442,1.2442,2,1255 HO2005Z,2005/01/14,1.2416,1.2527,1.2416,1.2527,167,8041 HO2006F,2005/01/14,1.2485,1.2577,1.2485,1.2577,0,1731 HO2006G,2005/01/14,1.2507,1.2507,1.2507,1.2507,51,692 HO2006H,2005/01/14,1.2262,1.2262,1.2262,1.2262,1,2365 HO2006J,2005/01/14,1.1897,1.1897,1.1897,1.1897,0,392 HO2006K,2005/01/14,1.1642,1.1642,1.1642,1.1642,0,410 HO2006M,2005/01/14,1.1472,1.1472,1.1472,1.1472,0,511 HO2006N,2005/01/14,1.138,1.1462,1.138,1.1462,0,0 HU2005G,2005/01/14,1.255,1.28,1.247,1.2761,25822,38680 HU2005H,2005/01/14,1.274,1.296,1.266,1.293,16590,43568 HU2005J,2005/01/14,1.3421,1.36,1.34,1.358,4396,23849 HU2005K,2005/01/14,1.3492,1.363,1.346,1.363,1614,25062 HU2005M,2005/01/14,1.3425,1.356,1.3399,1.356,1461,10294 HU2005N,2005/01/14,1.335,1.3405,1.335,1.3405,129,4737 HU2005Q,2005/01/14,1.3011,1.316,1.3011,1.316,755,6363 HU2005U,2005/01/14,1.2711,1.2855,1.2711,1.2855,568,6495 HU2005V,2005/01/14,1.232,1.245,1.232,1.245,182,3069 HU2005X,2005/01/14,1.2225,1.2225,1.2225,1.2225,8,166 HU2005Z,2005/01/14,1.209,1.209,1.209,1.209,33,1675 HU2006F,2005/01/14,1.204,1.204,1.204,1.204,8,29 JY2005H,2005/01/14,0.98,0.9845,0.9765,0.9838,32703,144100 JY2005M,2005/01/14,0,0.9909,0.9845,0.9909,31,20100 JY2005U,2005/01/14,0,0.9993,0.9935,0.9993,0,83 JY2005Z,2005/01/14,0.9985,1.0077,0.9985,1.0077,0,9 JY2006H,2005/01/14,0,1.0161,1.0161,1.0161,0,25 JY2006M,2005/01/14,0,1.0245,1.0245,1.0245,0,25 KC2005H,2005/01/14,100.3,100.75,99.6,100.1,10965,70273 KC2005K,2005/01/14,102.5,102.75,101.75,102.35,2417,17328 KC2005N,2005/01/14,104.3,104.75,103.9,104.25,557,4849 KC2005U,2005/01/14,106.25,106.4,105.75,106,93,4461 KC2005Z,2005/01/14,108.55,108.55,108.55,108.55,66,1519 KC2006H,2005/01/14,111.5,111.5,110.5,111.1,0,696 KC2006K,2005/01/14,112.25,112.4,112.25,112.4,0,80 KC2006N,2005/01/14,113.7,113.7,113.7,113.7,0,12 KC2006U,2005/01/14,114.8,114.8,114.8,114.8,0,4 LB2005F,2005/01/14,344.6,351,344,350.1,205,96 LB2005H,2005/01/14,344.9,353.7,343.1,351.7,443,2749 LB2005K,2005/01/14,347,350.9,344,350.4,104,574 LB2005N,2005/01/14,352.1,353.8,350.9,351.1,24,114 LB2005U,2005/01/14,355.9,355.9,354.9,355.1,8,21 LC2005F,2005/01/14,0,93,93,93,0,105 LC2005G,2005/01/14,91.15,91.6,90.65,91.32,15280,54105 LC2005H,2005/01/14,0,92,92,92,0,10 LC2005J,2005/01/14,89.3,89.6,88.7,89.15,14005,53730 LC2005M,2005/01/14,83.07,83.45,82.6,83.37,2260,16300 LC2005Q,2005/01/14,81.25,81.4,80.9,81.32,730,9070 LC2005V,2005/01/14,82.25,82.25,81.85,81.97,447,5970 LC2005Z,2005/01/14,82.75,82.8,82.55,82.55,854,3683 LC2006G,2005/01/14,83.7,83.7,83.65,83.65,17,125 LH2005G,2005/01/14,76.15,77,76.15,76.77,15093,37234 LH2005J,2005/01/14,78.07,78.25,77.35,77.65,12849,39578 LH2005K,2005/01/14,76.75,77.2,76.65,76.97,107,3128 LH2005M,2005/01/14,78.72,78.9,78.05,78.72,1701,14838 LH2005N,2005/01/14,74.3,74.9,74.05,74.65,454,3096 LH2005Q,2005/01/14,70.75,71.45,70.6,71.25,201,2264 LH2005V,2005/01/14,62.95,63.2,62.9,63.05,193,1315 LH2005Z,2005/01/14,60.22,60.55,60.05,60.05,111,764 LH2006G,2005/01/14,59.8,59.95,59.8,59.95,3,64 ND2005H,2005/01/14,1549.5,1569,1548,1562.5,11064,74640 ND2005M,2005/01/14,0,1574.5,1573,1573,2,17 ND2005U,2005/01/14,0,1585,1583.5,1583.5,0,0 NG2005G,2005/01/14,6.445,6.61,6.3,6.395,50052,46822 NG2005H,2005/01/14,6.5,6.644,6.36,6.432,22652,61846 NG2005J,2005/01/14,6.361,6.474,6.24,6.292,9347,29799 NG2005K,2005/01/14,6.365,6.465,6.27,6.284,3113,21171 NG2005M,2005/01/14,6.4,6.483,6.28,6.316,1220,14192 NG2005N,2005/01/14,6.426,6.51,6.32,6.349,1605,18329 NG2005Q,2005/01/14,6.455,6.54,6.369,6.369,562,13442 NG2005U,2005/01/14,6.425,6.503,6.334,6.334,856,14558 NG2005V,2005/01/14,6.455,6.52,6.354,6.354,2861,27444 NG2005X,2005/01/14,6.79,6.85,6.69,6.692,459,12055 NG2005Z,2005/01/14,7.122,7.172,7.019,7.019,1976,19255 NG2006F,2005/01/14,7.397,7.397,7.249,7.249,1620,16901 NG2006G,2005/01/14,7.358,7.377,7.224,7.224,374,10157 NG2006H,2005/01/14,7.168,7.168,7.029,7.029,1128,11918 NG2006J,2005/01/14,6.178,6.178,6.049,6.049,892,11035 NG2006K,2005/01/14,5.98,6.01,5.914,5.914,672,8692 NG2006M,2005/01/14,6,6,5.924,5.924,0,3425 NG2006N,2005/01/14,6,6,5.944,5.944,145,4715 NG2006Q,2005/01/14,6,6,5.964,5.964,0,3825 NG2006U,2005/01/14,6,6,5.959,5.959,0,2866 NG2006V,2005/01/14,5.989,5.989,5.989,5.989,4,4875 NG2006X,2005/01/14,6.299,6.299,6.299,6.299,32,2416 NG2006Z,2005/01/14,6.574,6.574,6.574,6.574,213,4322 NG2007F,2005/01/14,6.77,6.779,6.77,6.779,10,5113 NG2007G,2005/01/14,6.759,6.759,6.759,6.759,10,1875 NG2007H,2005/01/14,6.564,6.564,6.564,6.564,65,3891 NG2007J,2005/01/14,5.674,5.674,5.674,5.674,65,3499 NG2007K,2005/01/14,5.615,5.615,5.534,5.534,0,3970 NG2007M,2005/01/14,5.556,5.556,5.556,5.556,0,774 NG2007N,2005/01/14,5.625,5.625,5.579,5.579,0,955 NG2007Q,2005/01/14,5.594,5.594,5.594,5.594,0,874 NG2007U,2005/01/14,5.569,5.569,5.569,5.569,0,832 NG2007V,2005/01/14,5.579,5.579,5.579,5.579,0,1765 NG2007X,2005/01/14,5.869,5.869,5.869,5.869,0,1045 NG2007Z,2005/01/14,6.159,6.159,6.159,6.159,20,1480 NG2008F,2005/01/14,6.394,6.394,6.394,6.394,0,3346 NG2008G,2005/01/14,6.374,6.374,6.374,6.374,0,437 NG2008H,2005/01/14,6.167,6.167,6.167,6.167,200,1773 NG2008J,2005/01/14,5.337,5.337,5.337,5.337,0,886 NG2008K,2005/01/14,5.217,5.217,5.217,5.217,0,1612 NG2008M,2005/01/14,5.242,5.242,5.242,5.242,0,697 NG2008N,2005/01/14,5.272,5.272,5.272,5.272,0,560 NG2008Q,2005/01/14,5.297,5.297,5.297,5.297,0,593 NG2008U,2005/01/14,5.277,5.277,5.277,5.277,0,584 NG2008V,2005/01/14,5.292,5.292,5.292,5.292,0,648 NG2008X,2005/01/14,5.567,5.567,5.567,5.567,0,474 NG2008Z,2005/01/14,5.842,5.842,5.842,5.842,0,742 NG2009F,2005/01/14,6.067,6.067,6.067,6.067,0,932 NG2009G,2005/01/14,6.067,6.067,6.067,6.067,0,283 NG2009H,2005/01/14,5.897,5.897,5.897,5.897,0,1035 NG2009J,2005/01/14,5.087,5.087,5.087,5.087,0,834 NG2009K,2005/01/14,4.985,4.985,4.975,4.975,0,655 NG2009M,2005/01/14,5,5,5,5,0,184 NG2009N,2005/01/14,5.035,5.035,5.035,5.035,0,170 NG2009Q,2005/01/14,5.07,5.07,5.07,5.07,0,169 NG2009U,2005/01/14,5.05,5.05,5.05,5.05,0,152 NG2009V,2005/01/14,5.08,5.08,5.08,5.08,0,127 NG2009X,2005/01/14,5.36,5.36,5.36,5.36,0,140 NG2009Z,2005/01/14,5.635,5.635,5.635,5.635,0,284 NG2010F,2005/01/14,5.84,5.84,5.84,5.84,0,63 NG2010G,2005/01/14,5.83,5.83,5.83,5.83,0,84 NG2010H,2005/01/14,5.71,5.71,5.71,5.71,0,0 NG2010J,2005/01/14,4.91,4.91,4.91,4.91,0,0 NG2010K,2005/01/14,4.85,4.85,4.85,4.85,0,0 NG2010M,2005/01/14,4.875,4.875,4.875,4.875,0,0 NG2010N,2005/01/14,4.895,4.895,4.895,4.895,0,4 NG2010Q,2005/01/14,4.91,4.91,4.91,4.91,0,0 NG2010U,2005/01/14,4.925,4.925,4.925,4.925,0,0 NG2010V,2005/01/14,4.94,4.94,4.94,4.94,0,4 NG2010X,2005/01/14,5.15,5.15,5.15,5.15,0,0 NG2010Z,2005/01/14,5.36,5.36,5.36,5.36,0,1 NK2005H,2005/01/14,11360,11490,11350,11490,4705,32179 NK2005M,2005/01/14,0,11480,11480,11480,0,56 NK2005U,2005/01/14,0,11490,11490,11490,0,1 NK2005Z,2005/01/14,0,11480,11480,11480,0,0 NKKI,2005/01/14,11341.8,11491.18,11320.49,11438.39,111400,0 NQ2005H,2005/01/14,1549,1569.5,1548,1562.5,350336,345323 NQ2005M,2005/01/14,1573,1578.5,1560,1573,5,97 NZY,2005/01/14,3072.93,3072.93,3055.68,3056.82,18839900,0 O2005H,2005/01/14,163.5,164.5,163,164.25,1243,5951 O2005K,2005/01/14,155.25,155.5,154.5,155,158,899 O2005N,2005/01/14,149,149,147,148,149,287 O2005U,2005/01/14,149.5,149.5,149.5,149.5,1,5 O2005Z,2005/01/14,152,152,152,152,10,14 OEX,2005/01/14,561.56,564.79,561.56,564.44,13354000,0 OJ2005H,2005/01/14,83.25,83.5,81.2,81.8,2155,20785 OJ2005K,2005/01/14,85.5,85.6,83.8,84,649,10268 OJ2005N,2005/01/14,86.5,86.5,84.5,85.2,19,1191 OJ2005U,2005/01/14,86.4,86.4,86.4,86.4,0,137 OJ2005X,2005/01/14,87.6,87.6,87.6,87.6,0,589 OJ2006F,2005/01/14,88.8,88.8,88.8,88.8,1,21 OJ2006H,2005/01/14,90,90,90,90,0,5 OJ2006K,2005/01/14,91.2,91.2,91.2,91.2,0,0 OJ2006N,2005/01/14,92.4,92.4,92.4,92.4,0,0 OJ2007F,2005/01/14,93.6,93.6,93.6,93.6,0,0 PA2005H,2005/01/14,190,190,184.05,184.15,584,12272 PA2005M,2005/01/14,190,190,186.35,186.35,16,517 PA2005U,2005/01/14,188.85,188.85,188.85,188.85,0,19 PA2005Z,2005/01/14,191.35,191.35,191.35,191.35,10,49 PB2005G,2005/01/14,95.5,96.6,95.35,95.82,193,1411 PB2005H,2005/01/14,96.4,97.4,96.35,96.72,38,290 PB2005K,2005/01/14,98.4,98.8,98.4,98.8,32,229 PB2005N,2005/01/14,99.82,100.4,99.25,100.4,11,62 PB2005Q,2005/01/14,0,99.95,99.95,99.95,0,11 PL2005F,2005/01/14,864.5,864.5,859.3,859.3,9,58 PL2005J,2005/01/14,863.7,863.7,853.2,855.3,278,6431 PL2005N,2005/01/14,852.3,852.3,852.3,852.3,0,9 S2005F,2005/01/14,553,553.5,539,542,2937,890 S2005H,2005/01/14,530,531,519,519.5,53584,132467 S2005K,2005/01/14,532,534,522,522.75,10809,50725 S2005N,2005/01/14,538,540,528.5,528.75,3857,31684 S2005Q,2005/01/14,540.5,540.5,530.25,530.75,96,2643 S2005U,2005/01/14,538,538,531,531,10,803 S2005X,2005/01/14,550,551,540,541.25,1417,18864 S2006F,2005/01/14,552,552,545,545,12,116 S2006H,2005/01/14,555,555,547,547,1,9 S2006K,2005/01/14,560,560,560,560,0,4 SB2005H,2005/01/14,8.76,8.84,8.75,8.83,25882,199230 SB2005K,2005/01/14,9.06,9.13,9.06,9.13,9122,63316 SB2005N,2005/01/14,9.02,9.07,9.01,9.06,3076,42651 SB2005V,2005/01/14,9.04,9.08,9.04,9.07,350,24669 SB2006H,2005/01/14,9.02,9.09,9.02,9.07,326,13519 SB2006K,2005/01/14,8.87,8.94,8.87,8.94,75,3500 SB2006N,2005/01/14,8.75,8.8,8.75,8.8,2,2028 SB2006V,2005/01/14,8.76,8.76,8.75,8.76,1,1377 SF20052,2005/01/14,553,553.5,539,542,2937,890 SF2005H,2005/01/14,0.8476,0.8508,0.8462,0.8479,18553,51711 SF2005M,2005/01/14,0,0.853,0.8515,0.8523,15,118 SF2005U,2005/01/14,0,0.857,0.857,0.857,0,4 SF2005Z,2005/01/14,0,0.8624,0.8624,0.8624,0,63 SF20062,2005/01/14,552,552,545,545,12,116 SF2006H,2005/01/14,0,0.8682,0.8682,0.8682,0,0 SF2006M,2005/01/14,0,0.8742,0.8742,0.8742,0,0 SI2005F,2005/01/14,658,658,658,658,0,4 SI2005G,2005/01/14,658.7,658.7,658.7,658.7,0,0 SI2005H,2005/01/14,667,677.5,658,659.5,9538,69443 SI2005K,2005/01/14,670,681.5,663,663.2,226,7096 SI2005N,2005/01/14,675,676,666.9,666.9,250,5068 SI2005U,2005/01/14,670.8,670.8,670.8,670.8,8,885 SI2005Z,2005/01/14,691,691,673,675.8,79,10451 SI2006F,2005/01/14,677.4,677.4,677.4,677.4,0,3 SI2006H,2005/01/14,694,694,681.2,681.2,0,640 SI2006K,2005/01/14,684.9,684.9,684.9,684.9,0,0 SI2006N,2005/01/14,688.6,688.6,688.6,688.6,114,394 SI2006U,2005/01/14,691.5,691.5,691.5,691.5,0,0 SI2006Z,2005/01/14,693.8,693.8,693.8,693.8,0,3314 SI2007N,2005/01/14,698.9,698.9,698.9,698.9,0,103 SI2007Z,2005/01/14,703.8,703.8,703.8,703.8,0,239 SI2008N,2005/01/14,703.7,703.7,703.7,703.7,0,3 SI2008Z,2005/01/14,715,720,704.2,704.2,0,148 SI2009N,2005/01/14,720,720,709.9,709.9,0,5 SI2009Z,2005/01/14,716.8,716.8,716.8,716.8,0,0 SM2005F,2005/01/14,167.5,167.9,160.5,162.8,506,202 SM2005H,2005/01/14,161.2,161.2,154.5,154.8,14936,54312 SM2005K,2005/01/14,160.5,160.8,155.8,156.4,5957,27499 SM2005N,2005/01/14,162.5,162.8,158.5,158.8,3498,35891 SM2005Q,2005/01/14,163.5,164,160.3,160.4,353,10957 SM2005U,2005/01/14,165.5,165.5,161.5,162,77,7965 SM2005V,2005/01/14,166,166,162,162.5,669,6928 SM2005Z,2005/01/14,169,169.5,165,166,944,7106 SM2006F,2005/01/14,169.3,169.3,166,166,1,307 SM2006H,2005/01/14,170.5,170.5,169,169.1,0,249 SM2006K,2005/01/14,173,173,171,171,0,32 SM2006N,2005/01/14,176,176,172,172,0,24 SP2005H,2005/01/14,1178.1,1186.6,1176.8,1183.8,30047,669216 SP2005M,2005/01/14,1189,1190.5,1187,1187.8,59,11049 SP2005U,2005/01/14,0,1194.8,1188.3,1192.4,36,2853 SP2005Z,2005/01/14,1197,1199.7,1196.7,1197.3,102,4165 SP2006H,2005/01/14,0,1205,1198.5,1202.6,0,2255 SP2006M,2005/01/14,0,1210.3,1203.8,1207.9,0,60 SP2006U,2005/01/14,0,1216.3,1209.8,1213.9,0,12 SP2006Z,2005/01/14,0,1222.3,1215.8,1219.9,0,0 SPY,2005/01/14,1179.48,1185.15,1177.45,1184.52,1868889984,0 SSEC,2005/01/14,1255.87,1268.86,1243.87,1245.62,9800,0 STI,2005/01/14,2079.94,2082,2071.9,2076.13,158939392,0 TWII,2005/01/14,5831.7,5895.35,5813.15,5889.52,3104200,0 TY2005H,2005/01/14,112.046875,112.25,111.6875,111.828125,28790,1649999 TY2005M,2005/01/14,111.09375,111.28125,110.875,110.9375,1665,49464 TY2005U,2005/01/14,111,111,110.625,110.671875,49,836 US2005H,2005/01/14,113.84375,114.09375,113.1875,113.4375,15855,643565 US2005M,2005/01/14,113,113.25,112.46875,112.625,1135,20826 US2005U,2005/01/14,112,112,111.90625,111.96875,6,212 US2005Z,2005/01/14,111.3125,111.3125,111.3125,111.3125,0,15 USBY,2005/01/14,4.7,4.75,4.68,4.73,0,0 W2005H,2005/01/14,306,307,297.25,297.5,13542,143971 W2005K,2005/01/14,313.5,314,304.75,305.25,2794,20872 W2005N,2005/01/14,319,321.5,311.5,312.25,2498,17431 W2005U,2005/01/14,327,327,317.75,318.25,394,1706 W2005Z,2005/01/14,333.5,333.5,325.5,326,666,14172 W2006H,2005/01/14,332,332,332,332,0,415 W2006K,2005/01/14,335,335,335,335,4,78 W2006N,2005/01/14,338,338,338,338,0,27