AD2005H,2005/01/18,0.7524,0.7555,0.75,0.7533,11923,63077 AD2005M,2005/01/18,0.7485,0.7489,0.7485,0.7489,3,335 AD2005U,2005/01/18,0,0.7449,0.7449,0.7449,0,311 AD2005Z,2005/01/18,0,0.7416,0.7416,0.7416,0,110 AD2006H,2005/01/18,0,0.7387,0.7387,0.7387,0,0 AD2006M,2005/01/18,0,0.7358,0.7358,0.7358,0,0 BO2005H,2005/01/18,19.6,19.73,19.41,19.44,13893,80359 BO2005K,2005/01/18,19.78,19.89,19.57,19.57,2527,25350 BO2005N,2005/01/18,19.92,20.02,19.71,19.73,3089,29347 BO2005Q,2005/01/18,19.95,20.03,19.73,19.75,234,6153 BO2005U,2005/01/18,20,20.1,19.8,19.82,233,5346 BO2005V,2005/01/18,20,20.02,19.85,19.87,113,4655 BO2005Z,2005/01/18,20,20.1,19.85,19.9,890,10098 BO2006F,2005/01/18,20.1,20.1,20,20,0,466 BO2006H,2005/01/18,20.25,20.25,20.1,20.1,0,511 BO2006K,2005/01/18,20.08,20.08,20.08,20.08,0,430 BO2006N,2005/01/18,20.2,20.2,20.2,20.2,0,250 BO2006Q,2005/01/18,20.53,20.53,20.53,20.53,0,48 BO2006U,2005/01/18,20.65,20.65,20.55,20.55,0,0 BP2005H,2005/01/18,1.8649,1.8676,1.8574,1.8599,17236,64508 BP2005M,2005/01/18,1.8565,1.86,1.85,1.8519,4,25 BP2005U,2005/01/18,0,1.8449,1.8449,1.8449,0,8 BP2005Z,2005/01/18,0,1.8379,1.8379,1.8379,0,11 BP2006H,2005/01/18,0,1.8309,1.8309,1.8309,0,0 BP2006M,2005/01/18,0,1.8239,1.8239,1.8239,0,0 C2005H,2005/01/18,195.5,197.25,195.5,196,48071,343282 C2005K,2005/01/18,202.75,204.5,202.75,203.5,12332,96563 C2005N,2005/01/18,210.75,211.75,210.25,210.5,6728,83371 C2005U,2005/01/18,218.5,219.25,217.75,217.75,1048,27343 C2005Z,2005/01/18,227,228.25,226.75,227,4689,70718 C2006H,2005/01/18,235.5,236,234.25,234.5,142,2800 C2006K,2005/01/18,240,240.25,239.25,239.25,1,410 C2006N,2005/01/18,243.5,243.75,243.25,243.25,74,2134 C2006U,2005/01/18,244,244,244,244,1,64 C2006Z,2005/01/18,245,245,244,244.25,127,2662 CC2005H,2005/01/18,1497,1507,1487,1496,5542,38604 CC2005K,2005/01/18,1510,1513,1495,1503,1030,13961 CC2005N,2005/01/18,1519,1520,1509,1511,519,12947 CC2005U,2005/01/18,1528,1529,1515,1518,1339,11159 CC2005Z,2005/01/18,1529,1529,1522,1522,340,13164 CC2006H,2005/01/18,1525,1530,1525,1528,773,14381 CC2006K,2005/01/18,1531,1531,1531,1531,280,2984 CC2006N,2005/01/18,1539,1539,1539,1539,0,6017 CC2006U,2005/01/18,1548,1548,1548,1548,0,4973 CD2005H,2005/01/18,0.8179,0.8212,0.8165,0.8179,36563,72203 CD2005M,2005/01/18,0.8189,0.8215,0.818,0.8186,118,3086 CD2005U,2005/01/18,0.821,0.8215,0.8197,0.8197,170,678 CD2005Z,2005/01/18,0,0.8228,0.821,0.821,161,586 CD2006H,2005/01/18,0,0.8242,0.8224,0.8224,0,25 CD2006M,2005/01/18,0,0.8238,0.8238,0.8238,0,0 CL2005G,2005/01/18,48.6,49.5,47.7,48.38,73815,63885 CL2005H,2005/01/18,48.6,49.48,47.8,48.48,65674,193422 CL2005J,2005/01/18,48.4,49.1,47.7,48.28,13595,64390 CL2005K,2005/01/18,47.8,48.66,47.5,47.93,3439,28453 CL2005M,2005/01/18,48,48.22,46.95,47.53,5644,36774 CL2005N,2005/01/18,47.55,47.61,46.55,47.12,865,21334 CL2005Q,2005/01/18,47.16,47.16,46.35,46.72,670,11472 CL2005U,2005/01/18,46.74,47,45.7,46.36,1441,14394 CL2005V,2005/01/18,45.7,46.03,45.7,46.03,3127,10170 CL2005X,2005/01/18,46.3,46.3,45.7,45.76,713,14730 CL2005Z,2005/01/18,45.75,46.04,45,45.52,7922,58969 CL2006F,2005/01/18,44.75,45.18,44.75,45.18,350,9736 CL2006G,2005/01/18,44.85,44.85,44.85,44.85,0,5186 CL2006H,2005/01/18,44.54,44.54,44.54,44.54,0,9175 CL2006J,2005/01/18,44.28,44.28,44.28,44.28,0,4907 CL2006K,2005/01/18,44.03,44.03,44.03,44.03,0,2595 CL2006M,2005/01/18,43.85,43.95,43.79,43.79,618,24207 CL2006N,2005/01/18,43.57,43.57,43.57,43.57,0,2482 CL2006Q,2005/01/18,43.36,43.36,43.36,43.36,0,1896 CL2006U,2005/01/18,43.15,43.15,43.15,43.15,0,3715 CL2006V,2005/01/18,42.95,42.95,42.95,42.95,0,1587 CL2006X,2005/01/18,42.75,42.75,42.75,42.75,0,1395 CL2006Z,2005/01/18,42.42,42.6,42.1,42.55,3555,40218 CL2007F,2005/01/18,42.36,42.36,42.36,42.36,0,1566 CL2007G,2005/01/18,42.18,42.18,42.18,42.18,0,1167 CL2007H,2005/01/18,42.01,42.01,42.01,42.01,0,743 CL2007J,2005/01/18,41.85,41.85,41.85,41.85,0,450 CL2007K,2005/01/18,41.7,41.7,41.7,41.7,0,25 CL2007M,2005/01/18,41.55,41.55,41.55,41.55,405,11537 CL2007Z,2005/01/18,40.7,40.8,40.7,40.8,2235,21850 CL2008Z,2005/01/18,39.7,39.85,39.2,39.85,755,21946 CL2009Z,2005/01/18,38.62,39.15,38.62,39.15,101,16608 CL2010Z,2005/01/18,38.7,38.7,38.7,38.7,51,19298 CL2011Z,2005/01/18,38.4,38.55,38.4,38.55,0,2510 CT2005H,2005/01/18,45.8,46.8,45.8,46.71,4865,61687 CT2005K,2005/01/18,46.93,47.77,46.93,47.7,1129,12834 CT2005N,2005/01/18,48.12,48.9,48.12,48.8,371,11487 CT2005V,2005/01/18,50.23,50.23,50.23,50.23,0,416 CT2005Z,2005/01/18,51,51.4,50.9,51.2,171,6078 CT2006H,2005/01/18,53.2,53.2,53.2,53.2,0,991 CT2006K,2005/01/18,54.1,54.1,54.1,54.1,0,412 CT2006N,2005/01/18,55,55,55,55,0,163 CT2006V,2005/01/18,56.1,56.1,56.1,56.1,0,0 CT2006Z,2005/01/18,57.1,57.1,57.1,57.1,0,0 DAX,2005/01/18,4239.54,4256.22,4207.74,4250.71,0,0 DJ2005H,2005/01/18,10527,10633,10503,10620,5474,46538 DJ2005M,2005/01/18,10645,10650,10645,10646,6,46 DJ2005U,2005/01/18,10670,10670,10670,10670,0,0 DJ2005Z,2005/01/18,10697,10697,10697,10697,0,2 DJT,2005/01/18,3568.63,3609.46,3539.62,3589.22,15968000,0 DJU,2005/01/18,332.29,336.51,330.77,335.26,15968000,0 DX2005H,2005/01/18,83.6,83.73,83.2,83.46,27,15886 DX2005M,2005/01/18,83.69,83.69,83.42,83.49,3,2046 DX2005U,2005/01/18,83.7,83.7,83.52,83.52,0,43 DX2005Z,2005/01/18,83.56,83.56,83.55,83.55,0,13 EC2005H,2005/01/18,1.3069,1.3085,1.301,1.304,135667,125966 EC2005M,2005/01/18,1.3098,1.3098,1.3045,1.3065,175,1411 EC2005U,2005/01/18,0,1.31,1.31,1.31,0,364 EC2005Z,2005/01/18,0,1.3138,1.3138,1.3138,0,1020 EC2006H,2005/01/18,0,1.3173,1.3173,1.3173,9,12 EC2006M,2005/01/18,0,1.3208,1.3208,1.3208,0,3 ED2005F,2005/01/18,97.33,97.33,97.3275,97.33,3351,76339 ED2005G,2005/01/18,97.185,97.185,97.17,97.1725,4592,12782 ED2005H,2005/01/18,97.03,97.035,97.02,97.025,118424,983222 ED2005J,2005/01/18,96.875,96.885,96.875,96.885,160,948 ED2005K,2005/01/18,96.75,96.755,96.75,96.755,75,209 ED2005M,2005/01/18,96.705,96.715,96.685,96.7,224493,1195144 ED2005N,2005/01/18,0,96.625,96.625,96.625,0,0 ED2005U,2005/01/18,96.45,96.465,96.425,96.45,270984,1113687 ED2005Z,2005/01/18,96.265,96.275,96.23,96.26,367186,827730 ED2006H,2005/01/18,96.155,96.16,96.115,96.15,193501,616130 ED2006M,2005/01/18,96.07,96.075,96.03,96.06,70049,453173 ED2006U,2005/01/18,96,96.005,95.955,95.985,37144,327302 ED2006Z,2005/01/18,95.915,95.93,95.875,95.915,26589,284425 ED2007H,2005/01/18,95.865,95.87,95.82,95.86,9640,187565 ED2007M,2005/01/18,95.795,95.8,95.76,95.8,8033,166226 ED2007U,2005/01/18,95.73,95.74,95.7,95.735,9135,137185 ED2007Z,2005/01/18,95.665,95.675,95.63,95.665,6582,128694 ED2008H,2005/01/18,95.605,95.615,95.58,95.615,2992,95899 ED2008M,2005/01/18,95.535,95.55,95.51,95.55,2859,104753 ED2008U,2005/01/18,95.465,95.485,95.445,95.485,3618,96489 ED2008Z,2005/01/18,95.375,95.4,95.355,95.4,2586,84639 ED2009H,2005/01/18,95.315,95.345,95.3,95.345,2590,64542 ED2009M,2005/01/18,95.245,95.275,95.23,95.275,1883,58861 ED2009U,2005/01/18,95.17,95.205,95.155,95.205,2271,49801 ED2009Z,2005/01/18,95.095,95.12,95.07,95.12,1578,28589 ED2010H,2005/01/18,95.03,95.06,95.01,95.06,14,13957 ED2010M,2005/01/18,94.955,95,94.945,95,13,9684 ED2010U,2005/01/18,94.875,94.935,94.875,94.935,43,7760 ED2010Z,2005/01/18,94.795,94.855,94.795,94.855,18,8066 ED2011H,2005/01/18,94.755,94.805,94.755,94.805,3,5964 ED2011M,2005/01/18,94.705,94.755,94.705,94.755,3,5390 ED2011U,2005/01/18,94.655,94.705,94.655,94.705,3,4377 ED2011Z,2005/01/18,94.58,94.63,94.58,94.63,3,1997 ED2012H,2005/01/18,0,94.585,94.535,94.585,3,1651 ED2012M,2005/01/18,0,94.535,94.485,94.535,3,1518 ED2012U,2005/01/18,0,94.51,94.46,94.51,3,1537 ED2012Z,2005/01/18,0,94.46,94.41,94.46,3,618 ED2013H,2005/01/18,0,94.42,94.37,94.42,3,392 ED2013M,2005/01/18,0,94.375,94.325,94.375,3,429 ED2013U,2005/01/18,0,94.345,94.295,94.345,3,274 ED2013Z,2005/01/18,0,94.305,94.255,94.305,3,305 ED2014H,2005/01/18,0,94.265,94.215,94.265,3,181 ED2014M,2005/01/18,0,94.235,94.185,94.235,3,136 ED2014U,2005/01/18,0,94.21,94.16,94.21,3,99 ED2014Z,2005/01/18,0,94.175,94.125,94.175,3,61 EM2005F,2005/01/18,0,97.5,97.5,97.5,2132,20217 EM2005G,2005/01/18,97.385,97.385,97.375,97.3775,2207,19886 EM2005H,2005/01/18,97.175,97.18,97.175,97.175,754,7283 EM2005J,2005/01/18,0,97.015,97.015,97.015,0,1385 EM2005K,2005/01/18,96.93,96.93,96.93,96.93,0,185 EM2005M,2005/01/18,0,96.82,96.81,96.81,0,503 EM2005N,2005/01/18,96.705,96.74,96.705,96.74,0,1 EM2005Q,2005/01/18,0,96.62,96.61,96.61,0,3 EM2005U,2005/01/18,0,96.55,96.54,96.54,0,1 EM2005V,2005/01/18,0,96.5,96.49,96.49,0,1 EM2005X,2005/01/18,0,96.39,96.38,96.38,0,1 EM2005Z,2005/01/18,0,96.245,96.235,96.235,0,1 EM2006F,2005/01/18,0,96.25,96.25,96.25,0,0 ES2005H,2005/01/18,1185,1197.75,1180.5,1195.75,518753,798175 ES2005M,2005/01/18,1193,1201.25,1185,1199.75,96,3613 EY2005H,2005/01/18,99.9,99.905,99.9,99.905,2,51795 EY2005M,2005/01/18,99.9,99.905,99.9,99.9,0,36737 EY2005U,2005/01/18,99.86,99.86,99.86,99.86,66,6461 EY2005Z,2005/01/18,99.825,99.825,99.825,99.825,61,9424 EY2006H,2005/01/18,99.755,99.755,99.755,99.755,5,2767 EY2006M,2005/01/18,99.68,99.685,99.675,99.675,0,4422 EY2006U,2005/01/18,0,99.6,99.6,99.6,0,1999 EY2006Z,2005/01/18,0,99.51,99.51,99.51,0,411 EY2007H,2005/01/18,0,99.415,99.405,99.415,0,1 EY2007M,2005/01/18,0,99.315,99.305,99.315,0,2 EY2007U,2005/01/18,0,99.21,99.2,99.21,0,0 EY2007Z,2005/01/18,0,99.1,99.09,99.1,0,164 EY2008H,2005/01/18,0,98.97,98.96,98.97,0,630 EY2008M,2005/01/18,0,98.93,98.92,98.93,0,250 EY2008U,2005/01/18,0,98.93,98.92,98.93,0,0 EY2008Z,2005/01/18,0,98.865,98.855,98.865,0,0 EY2009H,2005/01/18,0,98.865,98.855,98.865,0,0 EY2009M,2005/01/18,0,98.865,98.855,98.865,0,0 EY2009U,2005/01/18,0,98.865,98.855,98.865,0,0 EY2009Z,2005/01/18,0,98.865,98.855,98.865,0,0 FC2005F,2005/01/18,106.2,107.27,106.2,107.2,299,3547 FC2005H,2005/01/18,102.55,103.25,102.4,102.85,937,7961 FC2005J,2005/01/18,100.8,101.6,100.65,101.25,86,1879 FC2005K,2005/01/18,100.15,100.7,100,100.42,210,3344 FC2005Q,2005/01/18,101,101.75,101,101.75,40,1319 FC2005U,2005/01/18,100.25,101,100.25,101,17,131 FC2005V,2005/01/18,100.75,100.75,100.5,100.75,8,95 FC2005X,2005/01/18,100.25,100.9,100.25,100.9,1,71 FTSE,2005/01/18,4846.7,4852.8,4800.8,4823.9,1508888192,0 FV2005H,2005/01/18,109.015625,109.078125,108.90625,109.0625,16885,1115806 FV2005M,2005/01/18,108.5,108.625,108.5,108.625,4184,42461 GC2005F,2005/01/18,423.2,423.2,423.2,423.2,20,1 GC2005G,2005/01/18,422,424.2,421.4,423.5,30925,157529 GC2005H,2005/01/18,424.6,424.6,424.6,424.6,0,1 GC2005J,2005/01/18,425.2,426.5,423.8,425.7,2615,38061 GC2005M,2005/01/18,427.2,428.7,426.1,428.1,2456,29704 GC2005Q,2005/01/18,430.5,430.5,430.5,430.5,11,7754 GC2005V,2005/01/18,433.1,433.1,433.1,433.1,80,3690 GC2005Z,2005/01/18,434.8,436.5,434,435.7,949,19068 GC2006G,2005/01/18,438.3,438.5,438.3,438.5,50,836 GC2006J,2005/01/18,441.3,441.3,441.3,441.3,0,631 GC2006M,2005/01/18,444.1,444.1,444.1,444.1,310,8367 GC2006Q,2005/01/18,447,447,447,447,0,400 GC2006V,2005/01/18,450,450,450,450,0,6 GC2006Z,2005/01/18,452.9,452.9,452.9,452.9,7,5233 GC2007M,2005/01/18,461.7,461.7,461.7,461.7,0,1997 GC2007Z,2005/01/18,470,470.7,470,470.7,2,1936 GC2008M,2005/01/18,480,480,479.8,479.8,1,162 GC2008Z,2005/01/18,490,490,485,489.2,8,1232 GC2009M,2005/01/18,498.4,498.4,498.4,498.4,0,95 GC2009Z,2005/01/18,507.9,507.9,507.9,507.9,0,5 HG2005F,2005/01/18,142,144,141.7,144,255,1417 HG2005G,2005/01/18,140.1,142,140,141.65,82,3252 HG2005H,2005/01/18,139.9,140.5,137.2,140.15,4268,50219 HG2005J,2005/01/18,138,138.45,138,138.45,8,1854 HG2005K,2005/01/18,136,137.2,134.8,137.2,103,8209 HG2005M,2005/01/18,135.6,135.6,135.6,135.6,15,1525 HG2005N,2005/01/18,134.25,134.25,134.25,134.25,15,5501 HG2005Q,2005/01/18,132.2,132.2,132.2,132.2,0,620 HG2005U,2005/01/18,128.8,131.4,128.8,131.4,22,4143 HG2005V,2005/01/18,129.8,129.8,129.8,129.8,0,351 HG2005X,2005/01/18,128.4,128.4,128.4,128.4,0,346 HG2005Z,2005/01/18,126.9,126.9,126.9,126.9,0,2858 HG2006F,2005/01/18,125.7,125.7,125.7,125.7,0,89 HG2006G,2005/01/18,124.4,124.4,124.4,124.4,0,66 HG2006H,2005/01/18,123.2,123.2,123.2,123.2,0,291 HG2006J,2005/01/18,122.2,122.2,122.2,122.2,0,12 HG2006K,2005/01/18,121.2,121.2,121.2,121.2,0,55 HG2006M,2005/01/18,120.2,120.2,120.2,120.2,0,157 HG2006N,2005/01/18,119.7,119.7,119.7,119.7,0,30 HG2006Q,2005/01/18,119.2,119.2,119.2,119.2,0,35 HG2006U,2005/01/18,118.7,118.7,118.7,118.7,0,20 HG2006V,2005/01/18,118.2,118.2,118.2,118.2,0,0 HG2006X,2005/01/18,117.7,117.7,117.7,117.7,0,0 HG2006Z,2005/01/18,117.2,117.2,117.2,117.2,0,0 HO2005G,2005/01/18,1.3684,1.395,1.33,1.3438,19689,37456 HO2005H,2005/01/18,1.36,1.3829,1.325,1.3383,11098,51137 HO2005J,2005/01/18,1.3235,1.3314,1.2875,1.2923,1909,15889 HO2005K,2005/01/18,1.254,1.2842,1.243,1.2523,1019,7074 HO2005M,2005/01/18,1.2503,1.2572,1.2273,1.2273,577,11165 HO2005N,2005/01/18,1.2208,1.2208,1.2208,1.2208,92,6250 HO2005Q,2005/01/18,1.2213,1.2213,1.2213,1.2213,0,3057 HO2005U,2005/01/18,1.253,1.253,1.2283,1.2283,38,5484 HO2005V,2005/01/18,1.2625,1.2625,1.2368,1.2368,0,805 HO2005X,2005/01/18,1.272,1.272,1.2453,1.2453,6,1257 HO2005Z,2005/01/18,1.2815,1.2815,1.2527,1.2538,5,8042 HO2006F,2005/01/18,1.28,1.28,1.2588,1.2588,2,1733 HO2006G,2005/01/18,1.2518,1.2518,1.2518,1.2518,50,792 HO2006H,2005/01/18,1.2273,1.2273,1.2273,1.2273,0,2365 HO2006J,2005/01/18,1.1908,1.1908,1.1908,1.1908,0,392 HO2006K,2005/01/18,1.1653,1.1653,1.1653,1.1653,0,410 HO2006M,2005/01/18,1.1483,1.1483,1.1483,1.1483,0,511 HO2006N,2005/01/18,1.1473,1.1473,1.1473,1.1473,2,2 HU2005G,2005/01/18,1.2776,1.303,1.25,1.2619,24301,35747 HU2005H,2005/01/18,1.303,1.32,1.273,1.2844,14266,47452 HU2005J,2005/01/18,1.36,1.386,1.343,1.3519,3300,24818 HU2005K,2005/01/18,1.383,1.39,1.35,1.3575,2649,25439 HU2005M,2005/01/18,1.376,1.3762,1.343,1.351,672,10445 HU2005N,2005/01/18,1.3605,1.3625,1.328,1.336,106,4795 HU2005Q,2005/01/18,1.336,1.336,1.304,1.312,537,6305 HU2005U,2005/01/18,1.3055,1.307,1.275,1.2815,385,6813 HU2005V,2005/01/18,1.265,1.265,1.235,1.241,26,3070 HU2005X,2005/01/18,1.25,1.25,1.2185,1.2185,0,166 HU2005Z,2005/01/18,1.23,1.23,1.205,1.205,0,1675 HU2006F,2005/01/18,1.2,1.2,1.2,1.2,0,29 JY2005H,2005/01/18,0.9798,0.9824,0.9764,0.9816,47526,146607 JY2005M,2005/01/18,0.985,0.9888,0.985,0.9888,6,20097 JY2005U,2005/01/18,0,0.9973,0.9973,0.9973,0,83 JY2005Z,2005/01/18,0,1.0058,1.0058,1.0058,1,8 JY2006H,2005/01/18,0,1.0143,1.0143,1.0143,0,25 JY2006M,2005/01/18,0,1.0228,1.0228,1.0228,0,25 KC2005H,2005/01/18,99.7,104.6,98.75,104.4,7420,68947 KC2005K,2005/01/18,102,106.6,100.8,106.6,1671,17213 KC2005N,2005/01/18,103.95,108.5,103.5,108.5,421,4982 KC2005U,2005/01/18,105.5,110.2,105.2,110.2,59,4493 KC2005Z,2005/01/18,107.8,112.75,107.8,112.75,4,1519 KC2006H,2005/01/18,112,115.15,112,115.15,24,687 KC2006K,2005/01/18,116.45,116.45,116.45,116.45,5,82 KC2006N,2005/01/18,117.75,117.75,117.75,117.75,0,12 KC2006U,2005/01/18,118.75,118.75,118.75,118.75,0,4 LB2005H,2005/01/18,354,361.7,353.5,361.7,591,2700 LB2005K,2005/01/18,351,360.4,351,360.4,67,596 LB2005N,2005/01/18,353.9,361.1,353.9,360,4,115 LB2005U,2005/01/18,356.9,360.9,355,358.6,1,21 LC2005F,2005/01/18,0,93,93,93,0,90 LC2005G,2005/01/18,91.4,91.7,91.02,91.12,9908,51777 LC2005H,2005/01/18,91.8,91.8,91.8,91.8,0,10 LC2005J,2005/01/18,88.85,89.5,88.85,89.42,7194,55277 LC2005M,2005/01/18,83.25,83.52,83.1,83.17,3317,17765 LC2005Q,2005/01/18,81.2,81.6,81.15,81.32,588,8850 LC2005V,2005/01/18,82,82.45,82,82.25,373,6092 LC2005Z,2005/01/18,82.65,82.8,82.65,82.72,40,3684 LC2006G,2005/01/18,83.65,83.75,83.65,83.75,68,157 LH2005G,2005/01/18,76.95,77.15,75.35,75.57,5199,35721 LH2005J,2005/01/18,78,78.6,77.1,77.65,5529,40831 LH2005K,2005/01/18,76.9,77.45,76,76.75,111,3114 LH2005M,2005/01/18,78.75,79.4,78.3,79.05,1606,15367 LH2005N,2005/01/18,74.65,75.05,74.45,74.97,147,3114 LH2005Q,2005/01/18,71.3,71.5,71.05,71.5,85,2296 LH2005V,2005/01/18,63.25,63.25,63,63,62,1337 LH2005Z,2005/01/18,60.25,60.25,59.9,59.9,48,789 LH2006G,2005/01/18,0,59.95,59.95,59.95,3,66 ND2005H,2005/01/18,1566,1580.5,1556,1576,6871,73856 ND2005M,2005/01/18,0,1588,1586.5,1586.5,0,17 ND2005U,2005/01/18,0,1598.5,1597,1597,0,0 NG2005G,2005/01/18,6.55,6.805,6.08,6.137,23276,44021 NG2005H,2005/01/18,6.58,6.84,6.11,6.158,11360,62283 NG2005J,2005/01/18,6.365,6.61,6.05,6.088,8022,30973 NG2005K,2005/01/18,6.47,6.578,6.07,6.098,3807,21959 NG2005M,2005/01/18,6.594,6.6,6.13,6.14,922,14179 NG2005N,2005/01/18,6.56,6.629,6.15,6.18,557,18436 NG2005Q,2005/01/18,6.57,6.629,6.2,6.201,867,13302 NG2005U,2005/01/18,6.55,6.595,6.14,6.17,333,14631 NG2005V,2005/01/18,6.561,6.595,6.15,6.19,2184,27679 NG2005X,2005/01/18,6.895,6.9,6.535,6.535,1093,12184 NG2005Z,2005/01/18,7.195,7.2,6.85,6.875,1028,19189 NG2006F,2005/01/18,7.415,7.44,7.1,7.115,972,17156 NG2006G,2005/01/18,7.395,7.42,7.08,7.095,97,10129 NG2006H,2005/01/18,7.22,7.22,6.9,6.91,203,11960 NG2006J,2005/01/18,6.1,6.13,5.97,5.97,185,11063 NG2006K,2005/01/18,5.94,5.96,5.81,5.85,39,8705 NG2006M,2005/01/18,5.96,5.96,5.87,5.87,1,3425 NG2006N,2005/01/18,5.96,5.99,5.89,5.89,1,4716 NG2006Q,2005/01/18,5.99,6.03,5.91,5.91,1,3825 NG2006U,2005/01/18,6.06,6.06,5.905,5.905,1,2866 NG2006V,2005/01/18,6.06,6.06,5.935,5.935,0,4875 NG2006X,2005/01/18,6.235,6.235,6.235,6.235,0,2416 NG2006Z,2005/01/18,6.52,6.52,6.515,6.515,0,4322 NG2007F,2005/01/18,6.72,6.72,6.72,6.72,9,5119 NG2007G,2005/01/18,6.7,6.7,6.7,6.7,0,1875 NG2007H,2005/01/18,6.505,6.505,6.505,6.505,0,3891 NG2007J,2005/01/18,5.615,5.615,5.615,5.615,0,3499 NG2007K,2005/01/18,5.475,5.475,5.475,5.475,42,4012 NG2007M,2005/01/18,5.505,5.505,5.505,5.505,0,774 NG2007N,2005/01/18,5.535,5.535,5.535,5.535,1,954 NG2007Q,2005/01/18,5.565,5.565,5.565,5.565,0,874 NG2007U,2005/01/18,5.54,5.54,5.54,5.54,0,832 NG2007V,2005/01/18,5.552,5.552,5.552,5.552,0,1765 NG2007X,2005/01/18,5.847,5.847,5.847,5.847,0,1045 NG2007Z,2005/01/18,6.142,6.142,6.142,6.142,0,1480 NG2008F,2005/01/18,6.382,6.382,6.382,6.382,0,3346 NG2008G,2005/01/18,6.362,6.362,6.362,6.362,0,437 NG2008H,2005/01/18,6.155,6.155,6.155,6.155,0,1773 NG2008J,2005/01/18,5.325,5.325,5.325,5.325,0,886 NG2008K,2005/01/18,5.205,5.205,5.205,5.205,0,1612 NG2008M,2005/01/18,5.23,5.23,5.23,5.23,0,697 NG2008N,2005/01/18,5.26,5.26,5.26,5.26,0,560 NG2008Q,2005/01/18,5.285,5.285,5.285,5.285,0,593 NG2008U,2005/01/18,5.265,5.265,5.265,5.265,0,584 NG2008V,2005/01/18,5.28,5.28,5.28,5.28,0,648 NG2008X,2005/01/18,5.555,5.555,5.555,5.555,0,474 NG2008Z,2005/01/18,5.83,5.83,5.83,5.83,0,742 NG2009F,2005/01/18,6.055,6.055,6.055,6.055,0,932 NG2009G,2005/01/18,6.055,6.055,6.055,6.055,0,283 NG2009H,2005/01/18,5.885,5.885,5.885,5.885,0,1035 NG2009J,2005/01/18,5.075,5.075,5.075,5.075,0,834 NG2009K,2005/01/18,4.963,4.963,4.963,4.963,32,679 NG2009M,2005/01/18,4.988,4.988,4.988,4.988,0,184 NG2009N,2005/01/18,5.023,5.023,5.023,5.023,0,170 NG2009Q,2005/01/18,5.058,5.058,5.058,5.058,0,169 NG2009U,2005/01/18,5.038,5.038,5.038,5.038,0,152 NG2009V,2005/01/18,5.068,5.068,5.068,5.068,0,127 NG2009X,2005/01/18,5.348,5.348,5.348,5.348,0,140 NG2009Z,2005/01/18,5.623,5.623,5.623,5.623,0,284 NG2010F,2005/01/18,5.828,5.828,5.828,5.828,0,63 NG2010G,2005/01/18,5.818,5.818,5.818,5.818,0,84 NG2010H,2005/01/18,5.698,5.698,5.698,5.698,0,0 NG2010J,2005/01/18,4.898,4.898,4.898,4.898,0,0 NG2010K,2005/01/18,4.838,4.838,4.838,4.838,0,0 NG2010M,2005/01/18,4.863,4.863,4.863,4.863,0,0 NG2010N,2005/01/18,4.883,4.883,4.883,4.883,0,4 NG2010Q,2005/01/18,4.898,4.898,4.898,4.898,0,0 NG2010U,2005/01/18,4.913,4.913,4.913,4.913,0,0 NG2010V,2005/01/18,4.928,4.928,4.928,4.928,0,4 NG2010X,2005/01/18,5.138,5.138,5.138,5.138,0,0 NG2010Z,2005/01/18,5.348,5.348,5.348,5.348,0,1 NK2005H,2005/01/18,11495,11535,11420,11535,2520,31980 NK2005M,2005/01/18,0,11525,11430,11525,0,56 NK2005U,2005/01/18,0,11535,11440,11535,0,1 NK2005Z,2005/01/18,0,11525,11430,11525,0,0 NKKI,2005/01/18,11504.16,11509.4,11401.32,11423.26,106400,0 NQ2005H,2005/01/18,1564.5,1580.5,1556,1576,230421,338905 NQ2005M,2005/01/18,1588,1589.5,1567.5,1586.5,8,97 NZY,2005/01/18,3057.42,3082.63,3057.42,3081.56,16502900,0 O2005H,2005/01/18,164,172,162,172,658,6044 O2005K,2005/01/18,154,157.5,154,157.5,96,936 O2005N,2005/01/18,147.75,151,147,151,26,293 O2005U,2005/01/18,149.5,149.5,149.5,149.5,1,6 O2005Z,2005/01/18,152,152,152,152,0,14 OEX,2005/01/18,564.44,569.53,562.01,569.53,15968000,0 OJ2005H,2005/01/18,81.55,84.15,81.55,83.75,2134,20527 OJ2005K,2005/01/18,84,86.4,84,86,741,10689 OJ2005N,2005/01/18,85.05,87.2,85.05,87.2,115,1265 OJ2005U,2005/01/18,88.4,88.4,88.4,88.4,0,137 OJ2005X,2005/01/18,89.6,89.6,89.6,89.6,0,589 OJ2006F,2005/01/18,90.8,90.8,90.8,90.8,0,21 OJ2006H,2005/01/18,92,92,92,92,0,5 OJ2006K,2005/01/18,93.2,93.2,93.2,93.2,0,0 OJ2006N,2005/01/18,94.4,94.4,94.4,94.4,0,0 OJ2007F,2005/01/18,95.6,95.6,95.6,95.6,0,0 PA2005H,2005/01/18,184.5,186.9,183,185.45,493,12212 PA2005M,2005/01/18,185.5,187.45,183.5,187.45,25,521 PA2005U,2005/01/18,189.95,189.95,189.95,189.95,0,19 PA2005Z,2005/01/18,192.45,192.45,192.45,192.45,0,49 PB2005G,2005/01/18,95.55,95.55,93.1,93.37,140,1401 PB2005H,2005/01/18,96.4,96.4,94,94,36,301 PB2005K,2005/01/18,98.05,98.05,96.4,96.4,43,260 PB2005N,2005/01/18,100.12,100.12,98.07,98.6,15,76 PB2005Q,2005/01/18,0,98.6,97.4,98.6,0,11 PL2005F,2005/01/18,868,868,866.2,866.2,7,57 PL2005J,2005/01/18,855.3,863,853.9,861.7,336,6472 PL2005N,2005/01/18,855,858.7,855,858.7,0,9 S2005H,2005/01/18,515,519,512.5,513.5,62392,138466 S2005K,2005/01/18,517.5,522,516,516.25,13068,51286 S2005N,2005/01/18,525,528.5,522.25,522.75,7234,30475 S2005Q,2005/01/18,527.5,529.5,525.25,525.25,225,2618 S2005U,2005/01/18,532.5,532.5,526.5,526.5,9,806 S2005X,2005/01/18,538,540.5,535,535.75,2150,19030 S2006F,2005/01/18,545,545,540,540,19,124 S2006H,2005/01/18,545,545.5,543.5,543.5,2,11 S2006K,2005/01/18,550,550,548,548,0,4 SB2005H,2005/01/18,8.81,8.86,8.76,8.84,12915,197094 SB2005K,2005/01/18,9.13,9.16,9.08,9.15,6399,64347 SB2005N,2005/01/18,9.08,9.09,9.02,9.08,2627,43061 SB2005V,2005/01/18,9.08,9.1,9.03,9.09,704,24889 SB2006H,2005/01/18,9.1,9.11,9.05,9.11,552,13699 SB2006K,2005/01/18,8.97,8.98,8.94,8.98,207,3679 SB2006N,2005/01/18,8.81,8.82,8.78,8.82,201,2049 SB2006V,2005/01/18,8.76,8.78,8.76,8.78,126,1467 SF2005H,2005/01/18,0.8484,0.8497,0.8438,0.8465,17845,52223 SF2005M,2005/01/18,0,0.8533,0.8491,0.8509,2,118 SF2005U,2005/01/18,0,0.8556,0.8556,0.8556,0,3 SF2005Z,2005/01/18,0,0.861,0.861,0.861,0,63 SF20062,2005/01/18,545,545,540,540,19,124 SF2006H,2005/01/18,0,0.8668,0.8668,0.8668,0,0 SF2006M,2005/01/18,0,0.8728,0.8728,0.8728,0,0 SI2005F,2005/01/18,664,664,664,664,4,0 SI2005G,2005/01/18,664.7,664.7,664.7,664.7,0,0 SI2005H,2005/01/18,659.5,668,656.5,665.5,10999,69504 SI2005K,2005/01/18,665,671,661,669.2,673,7315 SI2005N,2005/01/18,667.5,677,667.5,672.9,221,5259 SI2005U,2005/01/18,676.8,676.8,676.8,676.8,343,1035 SI2005Z,2005/01/18,676,686,676,681.5,184,10511 SI2006F,2005/01/18,683.1,683.1,683.1,683.1,0,3 SI2006H,2005/01/18,686,686,686,686,2,642 SI2006K,2005/01/18,689.4,689.4,689.4,689.4,0,0 SI2006N,2005/01/18,696,696,692.6,692.6,0,394 SI2006U,2005/01/18,695,695,695,695,0,0 SI2006Z,2005/01/18,699,699,699,699,20,3334 SI2007N,2005/01/18,704.1,704.1,704.1,704.1,0,103 SI2007Z,2005/01/18,715,715,709,709,0,239 SI2008N,2005/01/18,715,715,708.9,708.9,0,3 SI2008Z,2005/01/18,709.4,709.4,709.4,709.4,6,154 SI2009N,2005/01/18,715.1,715.1,715.1,715.1,1,6 SI2009Z,2005/01/18,722,722,722,722,0,0 SM2005H,2005/01/18,152,154.2,152,153.7,36338,58613 SM2005K,2005/01/18,153,155.7,153,154.7,9213,28911 SM2005N,2005/01/18,156,158.5,155.5,157.5,5553,36046 SM2005Q,2005/01/18,157.5,159.7,157.5,159,1014,11185 SM2005U,2005/01/18,160,161.5,160,160.3,977,8251 SM2005V,2005/01/18,161.5,162.2,161,161.1,373,7188 SM2005Z,2005/01/18,164.5,166,164.3,164.9,1907,7380 SM2006F,2005/01/18,166,166,165.5,165.5,22,329 SM2006H,2005/01/18,169,169,168,168.1,22,271 SM2006K,2005/01/18,170.3,170.3,170.3,170.3,2,34 SM2006N,2005/01/18,171.8,171.8,171.8,171.8,2,26 SP2005H,2005/01/18,1185.3,1197.5,1180.8,1195.7,24565,651608 SP2005M,2005/01/18,1196.5,1201,1185,1199.8,40,11061 SP2005U,2005/01/18,0,1205.9,1189.4,1204.5,20,2863 SP2005Z,2005/01/18,0,1210.8,1194.3,1209.6,4,4164 SP2006H,2005/01/18,0,1216.1,1199.6,1214.9,0,2530 SP2006M,2005/01/18,0,1221.4,1204.9,1220.2,0,60 SP2006U,2005/01/18,0,1227.4,1210.9,1226.2,0,12 SP2006Z,2005/01/18,0,1233.4,1216.9,1232.2,0,0 SSEC,2005/01/18,1215.78,1226.04,1207.05,1225.45,10200,0 STI,2005/01/18,2088.71,2091.42,2079.59,2084.19,139892800,0 TWII,2005/01/18,5964.08,5964.08,5926.8,5933.57,2337600,0 TY2005H,2005/01/18,111.765625,111.921875,111.609375,111.90625,18802,1641662 TY2005M,2005/01/18,110.921875,111.03125,110.734375,111.03125,1799,49829 TY2005U,2005/01/18,110.765625,110.765625,110.765625,110.765625,6,836 US2005H,2005/01/18,113.4375,113.9375,113.1875,113.90625,13620,651895 US2005M,2005/01/18,112.75,113.125,112.4375,113.125,954,21511 US2005U,2005/01/18,112.46875,112.46875,112.46875,112.46875,1,214 US2005Z,2005/01/18,111.8125,111.8125,111.8125,111.8125,0,15 USBY,2005/01/18,4.73,4.75,4.69,4.69,0,0 W2005H,2005/01/18,296,299.75,295,296.5,30495,144351 W2005K,2005/01/18,304,307,302.5,304.25,5942,21917 W2005N,2005/01/18,310.5,314.25,309.5,311.5,4247,18529 W2005U,2005/01/18,316,319.5,316,317,142,1772 W2005Z,2005/01/18,325.5,328.5,324.5,325,1113,14724 W2006H,2005/01/18,329,332,328,331,0,417 W2006K,2005/01/18,334,334,334,334,0,78 W2006N,2005/01/18,337,337,337,337,0,27