AD2005H,2005/01/20,0.7547,0.7585,0.7543,0.7572,11132,67509 AD2005M,2005/01/20,0.7505,0.7528,0.7505,0.7528,0,335 AD2005U,2005/01/20,0,0.7488,0.7488,0.7488,0,311 AD2005Z,2005/01/20,0,0.7455,0.7455,0.7455,0,110 AD2006H,2005/01/20,0,0.7426,0.7426,0.7426,0,0 AD2006M,2005/01/20,0,0.7397,0.7397,0.7397,0,0 BO2005H,2005/01/20,19.65,19.8,19.52,19.56,10803,79627 BO2005K,2005/01/20,19.8,19.9,19.63,19.64,3309,26304 BO2005N,2005/01/20,19.95,19.95,19.72,19.74,2848,30273 BO2005Q,2005/01/20,19.95,19.98,19.74,19.74,191,6275 BO2005U,2005/01/20,20.02,20.02,19.77,19.77,391,5245 BO2005V,2005/01/20,20.05,20.05,19.78,19.78,41,4785 BO2005Z,2005/01/20,20.1,20.15,19.85,19.87,722,10713 BO2006F,2005/01/20,20.2,20.2,19.95,19.95,20,509 BO2006H,2005/01/20,20.2,20.2,20.05,20.05,0,541 BO2006K,2005/01/20,20.11,20.11,20.11,20.11,54,444 BO2006N,2005/01/20,20.15,20.15,20.15,20.15,0,250 BO2006Q,2005/01/20,20.5,20.5,20.3,20.3,0,48 BO2006U,2005/01/20,20.5,20.5,20.5,20.5,0,76 BP2005H,2005/01/20,1.863,1.8692,1.8609,1.8675,19434,63155 BP2005M,2005/01/20,1.855,1.86,1.855,1.8595,9,53 BP2005U,2005/01/20,0,1.8525,1.8525,1.8525,0,8 BP2005Z,2005/01/20,0,1.8455,1.8455,1.8455,0,11 BP2006H,2005/01/20,0,1.8385,1.8385,1.8385,0,0 BP2006M,2005/01/20,0,1.8315,1.8315,1.8315,0,0 C2005H,2005/01/20,197.5,198.25,196,197.75,31259,338212 C2005K,2005/01/20,204.25,205.25,203,204.75,10761,100736 C2005N,2005/01/20,211.25,212.25,210,211.5,5707,85820 C2005U,2005/01/20,218.5,219.5,217.75,219,1528,28464 C2005Z,2005/01/20,227.75,229,227.25,228.5,3484,71313 C2006H,2005/01/20,235.5,236.25,235,236,227,2852 C2006K,2005/01/20,240.25,240.5,239.75,240.5,52,425 C2006N,2005/01/20,244,245,243.25,244.75,39,2112 C2006U,2005/01/20,245.25,245.25,245.25,245.25,0,89 C2006Z,2005/01/20,245,245.75,244.5,245.75,27,2730 CC2005H,2005/01/20,1499,1512,1493,1498,3620,36172 CC2005K,2005/01/20,1507,1516,1500,1505,724,14430 CC2005N,2005/01/20,1517,1523,1510,1513,249,13198 CC2005U,2005/01/20,1525,1527,1519,1519,221,11200 CC2005Z,2005/01/20,1527,1527,1518,1521,24,13260 CC2006H,2005/01/20,1530,1533,1528,1528,0,14587 CC2006K,2005/01/20,1537,1537,1531,1531,0,2984 CC2006N,2005/01/20,1540,1540,1540,1540,0,6017 CC2006U,2005/01/20,1549,1549,1549,1549,0,4993 CD2005H,2005/01/20,0.8118,0.8128,0.8085,0.8101,27683,70992 CD2005M,2005/01/20,0.8117,0.8135,0.81,0.8109,41,3089 CD2005U,2005/01/20,0.813,0.813,0.8121,0.8121,260,809 CD2005Z,2005/01/20,0.8134,0.8135,0.8134,0.8135,54,629 CD2006H,2005/01/20,0,0.815,0.815,0.815,1,26 CD2006M,2005/01/20,0.818,0.818,0.815,0.8166,1,1 CL2005G,2005/01/20,47.6,47.6,46.4,46.91,66704,20700 CL2005H,2005/01/20,47.8,47.89,46.71,47.31,106533,215384 CL2005J,2005/01/20,47.8,47.8,46.75,47.26,25614,61903 CL2005K,2005/01/20,47.25,47.39,46.6,47,10597,29559 CL2005M,2005/01/20,47.02,47.02,46.2,46.64,9964,38817 CL2005N,2005/01/20,46.07,46.35,45.95,46.28,3281,22479 CL2005Q,2005/01/20,45.71,45.92,45.59,45.92,2078,11948 CL2005U,2005/01/20,45.41,45.65,45.26,45.58,1229,14615 CL2005V,2005/01/20,44.84,45.27,44.84,45.27,3463,11472 CL2005X,2005/01/20,44.59,45.01,44.59,45.01,830,14792 CL2005Z,2005/01/20,44.94,44.95,44.25,44.78,11547,59329 CL2006F,2005/01/20,44.46,44.46,44.46,44.46,572,10084 CL2006G,2005/01/20,44.14,44.14,44.14,44.14,175,5216 CL2006H,2005/01/20,43.5,43.85,43.5,43.85,355,9141 CL2006J,2005/01/20,43.61,43.61,43.61,43.61,0,4907 CL2006K,2005/01/20,43.38,43.38,43.38,43.38,0,2595 CL2006M,2005/01/20,43.2,43.2,43.15,43.15,2886,23636 CL2006N,2005/01/20,42.95,42.95,42.95,42.95,8,2482 CL2006Q,2005/01/20,42.76,42.76,42.76,42.76,8,1888 CL2006U,2005/01/20,42.57,42.57,42.57,42.57,112,3617 CL2006V,2005/01/20,42.39,42.39,42.39,42.39,0,1587 CL2006X,2005/01/20,42.21,42.21,42.21,42.21,0,1395 CL2006Z,2005/01/20,41.85,42.03,41.7,42.03,2464,38533 CL2007F,2005/01/20,41.86,41.86,41.86,41.86,0,1566 CL2007G,2005/01/20,41.7,41.7,41.7,41.7,0,1167 CL2007H,2005/01/20,41.55,41.55,41.55,41.55,0,743 CL2007J,2005/01/20,41.4,41.4,41.4,41.4,0,450 CL2007K,2005/01/20,41.26,41.26,41.26,41.26,0,25 CL2007M,2005/01/20,41.12,41.12,41.12,41.12,850,11487 CL2007Z,2005/01/20,40.2,40.37,40,40.37,801,21264 CL2008Z,2005/01/20,39.55,39.55,39.15,39.47,650,23144 CL2009Z,2005/01/20,39,39,38.87,38.87,200,17130 CL2010Z,2005/01/20,38.42,38.42,38.42,38.42,100,19333 CL2011Z,2005/01/20,38.5,38.5,38.27,38.27,130,2593 CT2005H,2005/01/20,47.9,48.31,47.45,47.58,13820,64479 CT2005K,2005/01/20,48.9,49.25,48.4,48.6,6551,15195 CT2005N,2005/01/20,49.95,50.3,49.55,49.8,1797,11429 CT2005V,2005/01/20,51.38,51.38,51.38,51.38,65,481 CT2005Z,2005/01/20,52.3,52.7,52,52.3,415,5951 CT2006H,2005/01/20,54.3,54.3,54.3,54.3,1,992 CT2006K,2005/01/20,55.2,55.2,55.2,55.2,0,412 CT2006N,2005/01/20,56.1,56.1,56.1,56.1,0,163 CT2006V,2005/01/20,57.2,57.2,57.2,57.2,0,0 CT2006Z,2005/01/20,58.2,58.2,58.2,58.2,0,0 DAX,2005/01/20,4230.74,4230.74,4198.94,4220.43,0,0 DJ2005H,2005/01/20,10500,10548,10455,10473,5039,47076 DJ2005M,2005/01/20,10520,10565,10499,10499,1,50 DJ2005U,2005/01/20,10529,10529,10529,10529,0,0 DJ2005Z,2005/01/20,10564,10564,10564,10564,0,2 DJT,2005/01/20,3551.14,3575.21,3498.56,3513.42,16920000,0 DJU,2005/01/20,334.58,335.4,331.08,332.81,16920000,0 DX2005H,2005/01/20,83.6,84.07,83.51,83.93,2007,15159 DX2005M,2005/01/20,83.9,83.96,83.75,83.95,18,2044 DX2005U,2005/01/20,83.98,83.98,83.98,83.98,0,42 DX2005Z,2005/01/20,84.03,84.03,84.03,84.03,0,16 EC2005H,2005/01/20,1.2949,1.299,1.2944,1.2964,147906,130516 EC2005M,2005/01/20,1.2994,1.3004,1.2976,1.2989,430,1563 EC2005U,2005/01/20,0,1.3024,1.3024,1.3024,1,364 EC2005Z,2005/01/20,0,1.3062,1.3062,1.3062,2,1022 EC2006H,2005/01/20,0,1.3097,1.3097,1.3097,0,12 EC2006M,2005/01/20,0,1.3132,1.3132,1.3132,0,3 ED2005G,2005/01/20,97.175,97.18,97.1725,97.18,5480,22660 ED2005H,2005/01/20,97.03,97.04,97.02,97.025,115726,1050178 ED2005J,2005/01/20,96.895,96.9,96.89,96.895,150,1168 ED2005K,2005/01/20,0,96.815,96.765,96.765,0,210 ED2005M,2005/01/20,96.71,96.75,96.695,96.735,231327,1178809 ED2005N,2005/01/20,0,96.625,96.61,96.625,0,0 ED2005U,2005/01/20,96.46,96.53,96.445,96.505,313593,1136343 ED2005Z,2005/01/20,96.28,96.36,96.26,96.335,409271,829066 ED2006H,2005/01/20,96.175,96.255,96.155,96.225,231249,646149 ED2006M,2005/01/20,96.09,96.16,96.07,96.14,83393,458208 ED2006U,2005/01/20,96.02,96.085,95.995,96.06,41168,332326 ED2006Z,2005/01/20,95.94,96,95.915,95.975,31771,289614 ED2007H,2005/01/20,95.885,95.935,95.855,95.915,19760,191552 ED2007M,2005/01/20,95.81,95.87,95.8,95.85,14486,169387 ED2007U,2005/01/20,95.745,95.8,95.735,95.785,10638,137162 ED2007Z,2005/01/20,95.66,95.72,95.655,95.71,9060,131747 ED2008H,2005/01/20,95.63,95.665,95.6,95.655,6572,99054 ED2008M,2005/01/20,95.575,95.6,95.535,95.59,4158,106318 ED2008U,2005/01/20,95.51,95.53,95.47,95.52,4865,96817 ED2008Z,2005/01/20,95.425,95.445,95.385,95.435,5785,86749 ED2009H,2005/01/20,95.36,95.385,95.325,95.375,4364,64829 ED2009M,2005/01/20,95.26,95.315,95.255,95.305,4225,59427 ED2009U,2005/01/20,95.21,95.245,95.185,95.235,5142,50547 ED2009Z,2005/01/20,95.1,95.16,95.1,95.15,4891,28653 ED2010H,2005/01/20,95.1,95.105,95.045,95.09,122,14064 ED2010M,2005/01/20,95.04,95.045,94.985,95.03,68,9636 ED2010U,2005/01/20,94.975,94.98,94.92,94.965,66,7523 ED2010Z,2005/01/20,94.895,94.895,94.84,94.885,116,8162 ED2011H,2005/01/20,94.85,94.85,94.79,94.835,1,5985 ED2011M,2005/01/20,94.8,94.8,94.74,94.785,1,5381 ED2011U,2005/01/20,94.75,94.75,94.69,94.735,1,4378 ED2011Z,2005/01/20,94.675,94.675,94.615,94.66,1,1998 ED2012H,2005/01/20,0,94.635,94.58,94.62,0,1651 ED2012M,2005/01/20,0,94.585,94.53,94.57,0,1518 ED2012U,2005/01/20,0,94.56,94.505,94.545,0,1537 ED2012Z,2005/01/20,0,94.51,94.455,94.495,0,618 ED2013H,2005/01/20,0,94.475,94.42,94.46,0,392 ED2013M,2005/01/20,0,94.43,94.375,94.415,0,429 ED2013U,2005/01/20,0,94.4,94.345,94.385,0,274 ED2013Z,2005/01/20,0,94.36,94.305,94.345,0,305 ED2014H,2005/01/20,0,94.32,94.26,94.305,0,181 ED2014M,2005/01/20,0,94.29,94.23,94.275,0,136 ED2014U,2005/01/20,0,94.265,94.205,94.25,0,99 ED2014Z,2005/01/20,0,94.23,94.17,94.215,0,61 EM2005G,2005/01/20,97.385,97.395,97.3825,97.3925,3065,21277 EM2005H,2005/01/20,97.175,97.18,97.17,97.18,1039,7542 EM2005J,2005/01/20,97.015,97.1,97.01,97.015,0,1385 EM2005K,2005/01/20,0,96.925,96.925,96.925,0,185 EM2005M,2005/01/20,96.84,96.845,96.84,96.845,250,803 EM2005N,2005/01/20,0,96.75,96.715,96.75,152,202 EM2005Q,2005/01/20,0,96.645,96.61,96.645,0,3 EM2005U,2005/01/20,0,96.595,96.54,96.595,0,1 EM2005V,2005/01/20,0,96.545,96.49,96.545,0,1 EM2005X,2005/01/20,0,96.435,96.38,96.435,0,1 EM2005Z,2005/01/20,0,96.31,96.24,96.31,0,1 EM2006F,2005/01/20,0,96.325,96.255,96.325,0,0 ES2005H,2005/01/20,1181.5,1183,1174,1176.5,730230,830843 ES2005M,2005/01/20,1185,1186.75,1178.5,1180.5,342,3490 EY2005H,2005/01/20,99.9,99.905,99.9,99.905,0,57192 EY2005M,2005/01/20,99.91,99.91,99.905,99.905,179,42007 EY2005U,2005/01/20,99.87,99.87,99.87,99.87,0,6327 EY2005Z,2005/01/20,0,99.825,99.825,99.825,50,9464 EY2006H,2005/01/20,0,99.76,99.76,99.76,0,2891 EY2006M,2005/01/20,99.69,99.695,99.69,99.695,0,4622 EY2006U,2005/01/20,99.605,99.605,99.605,99.605,0,1999 EY2006Z,2005/01/20,0,99.51,99.51,99.51,0,411 EY2007H,2005/01/20,0,99.43,99.43,99.43,0,1 EY2007M,2005/01/20,0,99.34,99.34,99.34,0,2 EY2007U,2005/01/20,0,99.235,99.235,99.235,0,0 EY2007Z,2005/01/20,0,99.13,99.13,99.13,0,164 EY2008H,2005/01/20,0,99,99,99,0,630 EY2008M,2005/01/20,0,98.96,98.96,98.96,0,250 EY2008U,2005/01/20,0,98.96,98.96,98.96,0,0 EY2008Z,2005/01/20,0,98.895,98.895,98.895,0,0 EY2009H,2005/01/20,0,98.895,98.895,98.895,0,0 EY2009M,2005/01/20,0,98.895,98.895,98.895,0,0 EY2009U,2005/01/20,0,98.895,98.895,98.895,0,0 EY2009Z,2005/01/20,0,98.895,98.895,98.895,0,0 FC2005F,2005/01/20,106.4,106.4,105.8,106.2,858,3328 FC2005H,2005/01/20,101.4,101.4,100.25,100.82,1899,8595 FC2005J,2005/01/20,100.1,100.3,99.4,100.25,300,1876 FC2005K,2005/01/20,99.25,99.5,98.9,99.2,219,3445 FC2005Q,2005/01/20,100.5,100.7,100,100.7,67,1355 FC2005U,2005/01/20,100,100.1,99.5,100.1,14,135 FC2005V,2005/01/20,99.7,100.2,99.7,100.1,19,118 FC2005X,2005/01/20,100,100.1,99.9,100.1,7,80 FTSE,2005/01/20,4818.3,4818.3,4783.3,4800.8,1394567168,0 FV2005H,2005/01/20,109.109375,109.3125,109.046875,109.28125,11557,1139226 FV2005M,2005/01/20,108.6875,108.84375,108.65625,108.84375,3217,51630 GC2005F,2005/01/20,421.8,422.4,421.8,422.4,0,1 GC2005G,2005/01/20,423.1,423.4,420.3,422.6,40265,152151 GC2005H,2005/01/20,423.6,423.6,423.6,423.6,0,0 GC2005J,2005/01/20,424.8,425.5,422.2,424.7,4446,42559 GC2005M,2005/01/20,426.7,427.7,424.5,427,1176,29878 GC2005Q,2005/01/20,429.4,429.4,429.4,429.4,1,7755 GC2005V,2005/01/20,432,432,432,432,0,3690 GC2005Z,2005/01/20,435,435.6,432,434.6,118,19058 GC2006G,2005/01/20,437.4,437.4,437.4,437.4,45,885 GC2006J,2005/01/20,440.2,440.2,440.2,440.2,0,631 GC2006M,2005/01/20,442.1,442.9,442,442.9,3,8367 GC2006Q,2005/01/20,445.8,445.8,445.8,445.8,0,400 GC2006V,2005/01/20,448.7,448.7,448.7,448.7,0,6 GC2006Z,2005/01/20,451.6,451.6,451.6,451.6,0,5233 GC2007M,2005/01/20,460.2,460.2,460.2,460.2,0,1997 GC2007Z,2005/01/20,469,469,469,469,0,1936 GC2008M,2005/01/20,477.9,477.9,477.9,477.9,0,163 GC2008Z,2005/01/20,487.1,487.1,487.1,487.1,0,1233 GC2009M,2005/01/20,496.3,496.3,496.3,496.3,0,95 GC2009Z,2005/01/20,505.8,505.8,505.8,505.8,0,5 HG2005F,2005/01/20,144,145.8,144,145.8,376,1235 HG2005G,2005/01/20,142.2,143.1,142,143,275,3208 HG2005H,2005/01/20,140.4,141.5,139.7,141.5,8631,51966 HG2005J,2005/01/20,138.6,139.7,138.6,139.7,85,1911 HG2005K,2005/01/20,137.1,138.4,137.1,138.25,812,8490 HG2005M,2005/01/20,135.7,136.6,135.7,136.6,112,1567 HG2005N,2005/01/20,134.7,135.3,134.1,135.15,370,5754 HG2005Q,2005/01/20,133,133.05,133,133.05,115,670 HG2005U,2005/01/20,132.15,132.15,132.15,132.15,88,4216 HG2005V,2005/01/20,130.55,130.55,130.55,130.55,0,395 HG2005X,2005/01/20,129.1,129.1,129.1,129.1,88,366 HG2005Z,2005/01/20,126.5,127.55,126.5,127.55,94,2904 HG2006F,2005/01/20,126.35,126.35,126.35,126.35,0,89 HG2006G,2005/01/20,125.05,125.05,125.05,125.05,7,73 HG2006H,2005/01/20,123.85,123.85,123.85,123.85,0,291 HG2006J,2005/01/20,122.85,122.85,122.85,122.85,1,11 HG2006K,2005/01/20,121.85,121.85,121.85,121.85,0,55 HG2006M,2005/01/20,120.85,120.85,120.85,120.85,0,157 HG2006N,2005/01/20,120.35,120.35,120.35,120.35,0,30 HG2006Q,2005/01/20,119.85,119.85,119.85,119.85,0,35 HG2006U,2005/01/20,119.35,119.35,119.35,119.35,0,20 HG2006V,2005/01/20,118.85,118.85,118.85,118.85,0,0 HG2006X,2005/01/20,118.35,118.35,118.35,118.35,0,0 HG2006Z,2005/01/20,117.85,117.85,117.85,117.85,0,0 HO2005G,2005/01/20,1.3425,1.365,1.319,1.3398,25073,29962 HO2005H,2005/01/20,1.335,1.353,1.3111,1.3286,15566,56001 HO2005J,2005/01/20,1.287,1.2925,1.268,1.2836,3945,17332 HO2005K,2005/01/20,1.249,1.256,1.2315,1.2426,2755,8332 HO2005M,2005/01/20,1.224,1.225,1.2095,1.2186,875,11748 HO2005N,2005/01/20,1.2065,1.2218,1.2,1.2141,512,6466 HO2005Q,2005/01/20,1.222,1.222,1.2156,1.2156,13,3095 HO2005U,2005/01/20,1.226,1.226,1.2231,1.2231,55,5658 HO2005V,2005/01/20,1.2316,1.2316,1.2316,1.2316,0,805 HO2005X,2005/01/20,1.246,1.246,1.2401,1.2401,0,1257 HO2005Z,2005/01/20,1.24,1.255,1.24,1.2486,187,8198 HO2006F,2005/01/20,1.26,1.26,1.2536,1.2536,0,1716 HO2006G,2005/01/20,1.2466,1.2466,1.2466,1.2466,0,742 HO2006H,2005/01/20,1.2216,1.2216,1.2216,1.2216,0,2365 HO2006J,2005/01/20,1.1841,1.1841,1.1841,1.1841,97,439 HO2006K,2005/01/20,1.1581,1.1581,1.1581,1.1581,0,410 HO2006M,2005/01/20,1.1411,1.1411,1.1411,1.1411,0,511 HO2006N,2005/01/20,1.1401,1.1401,1.1401,1.1401,0,2 HU2005G,2005/01/20,1.2625,1.265,1.2345,1.2576,24259,28306 HU2005H,2005/01/20,1.282,1.2827,1.254,1.2756,13703,51511 HU2005J,2005/01/20,1.35,1.35,1.3261,1.3441,3889,24745 HU2005K,2005/01/20,1.3327,1.3491,1.3326,1.3491,1776,25546 HU2005M,2005/01/20,1.3315,1.348,1.33,1.3441,712,10600 HU2005N,2005/01/20,1.326,1.3296,1.326,1.3296,352,4955 HU2005Q,2005/01/20,1.305,1.3056,1.305,1.3056,146,6383 HU2005U,2005/01/20,1.28,1.28,1.2756,1.2756,974,7131 HU2005V,2005/01/20,1.24,1.24,1.2356,1.2356,127,3090 HU2005X,2005/01/20,1.2131,1.2131,1.2131,1.2131,2,168 HU2005Z,2005/01/20,1.196,1.1996,1.196,1.1996,27,1697 HU2006F,2005/01/20,1.1946,1.1946,1.1946,1.1946,2,29 JY2005H,2005/01/20,0.975,0.9768,0.9686,0.9703,38127,150292 JY2005M,2005/01/20,0.9835,0.9835,0.9775,0.9775,7,20087 JY2005U,2005/01/20,0,0.986,0.986,0.986,0,83 JY2005Z,2005/01/20,0,0.9945,0.9945,0.9945,0,8 JY2006H,2005/01/20,0,1.003,1.003,1.003,0,25 JY2006M,2005/01/20,0,1.0115,1.0115,1.0115,0,25 KC2005H,2005/01/20,104.6,105.7,100.75,102,8001,68790 KC2005K,2005/01/20,106.6,107.8,103.25,104.25,2480,18666 KC2005N,2005/01/20,108.5,109.75,105.6,106.15,451,5098 KC2005U,2005/01/20,110.3,111.6,107.4,107.85,106,4572 KC2005Z,2005/01/20,112.9,112.9,109.75,110.4,78,1553 KC2006H,2005/01/20,112.85,112.85,112.85,112.85,126,696 KC2006K,2005/01/20,114.1,114.1,114.1,114.1,61,123 KC2006N,2005/01/20,115.35,115.35,115.35,115.35,0,12 KC2006U,2005/01/20,115.85,115.85,115.85,115.85,0,4 LB2005H,2005/01/20,374.5,374.7,366.5,371.3,590,2753 LB2005K,2005/01/20,366.7,368.4,363.4,367.5,209,716 LB2005N,2005/01/20,365.2,365.7,362.5,363,54,137 LB2005U,2005/01/20,364.1,364.6,362.8,363.8,4,20 LB2005X,2005/01/20,350,354,345,354,0,0 LC2005F,2005/01/20,0,93,93,93,0,47 LC2005G,2005/01/20,89.5,89.65,88.85,89.52,16411,45019 LC2005H,2005/01/20,0,91.5,91.5,91.5,0,15 LC2005J,2005/01/20,88.05,88.2,87.52,87.97,10705,59709 LC2005M,2005/01/20,82.25,82.35,81.75,82.25,2587,18209 LC2005Q,2005/01/20,80.5,80.6,80.05,80.6,500,8920 LC2005V,2005/01/20,81.5,81.7,81.2,81.67,595,6174 LC2005Z,2005/01/20,82.1,82.3,82.05,82.2,383,3889 LC2006G,2005/01/20,83.05,83.15,83.02,83.05,99,256 LH2005G,2005/01/20,74.9,75,73.87,74.35,8468,28283 LH2005J,2005/01/20,76.9,76.95,75.45,75.62,8690,49284 LH2005K,2005/01/20,76.5,76.5,75.5,76.07,124,3039 LH2005M,2005/01/20,78.55,78.9,77.25,77.97,1952,16170 LH2005N,2005/01/20,74.6,74.9,73.7,74.45,245,3232 LH2005Q,2005/01/20,71.4,71.4,70.5,70.97,143,2350 LH2005V,2005/01/20,62.8,62.8,62.3,62.62,20,1338 LH2005Z,2005/01/20,60.05,60.1,59.85,59.95,62,799 LH2006G,2005/01/20,0,59.75,59.75,59.75,3,66 ND2005H,2005/01/20,1534.5,1540,1519,1522.5,11369,76434 ND2005M,2005/01/20,0,1533,1530,1533,0,17 ND2005U,2005/01/20,0,1543.5,1540.5,1543.5,0,0 NG2005G,2005/01/20,6.295,6.35,6.15,6.308,28583,37862 NG2005H,2005/01/20,6.311,6.4,6.195,6.354,14795,67004 NG2005J,2005/01/20,6.22,6.29,6.1,6.238,6442,30722 NG2005K,2005/01/20,6.23,6.28,6.1,6.24,2048,22314 NG2005M,2005/01/20,6.225,6.28,6.19,6.28,778,13817 NG2005N,2005/01/20,6.249,6.35,6.23,6.32,1178,18577 NG2005Q,2005/01/20,6.278,6.37,6.206,6.345,1253,12959 NG2005U,2005/01/20,6.258,6.33,6.181,6.315,751,14671 NG2005V,2005/01/20,6.256,6.335,6.2,6.335,1475,28464 NG2005X,2005/01/20,6.62,6.665,6.56,6.665,652,12030 NG2005Z,2005/01/20,6.948,6.99,6.92,6.99,687,18997 NG2006F,2005/01/20,7.19,7.23,7.12,7.22,1150,17876 NG2006G,2005/01/20,7.165,7.193,7.12,7.193,69,10066 NG2006H,2005/01/20,6.96,7.003,6.95,7.003,1181,12558 NG2006J,2005/01/20,6,6.03,5.99,6.018,527,11707 NG2006K,2005/01/20,5.9,5.9,5.88,5.898,46,8755 NG2006M,2005/01/20,5.92,5.92,5.9,5.918,10,3422 NG2006N,2005/01/20,5.908,5.95,5.908,5.938,9,4815 NG2006Q,2005/01/20,5.928,5.958,5.928,5.958,6,3840 NG2006U,2005/01/20,5.94,5.953,5.94,5.953,5,3154 NG2006V,2005/01/20,5.978,5.978,5.978,5.978,2,4875 NG2006X,2005/01/20,6.278,6.278,6.278,6.278,14,2610 NG2006Z,2005/01/20,6.568,6.568,6.568,6.568,142,4438 NG2007F,2005/01/20,6.783,6.783,6.783,6.783,21,5139 NG2007G,2005/01/20,6.758,6.758,6.758,6.758,1,1875 NG2007H,2005/01/20,6.563,6.563,6.563,6.563,1,3852 NG2007J,2005/01/20,5.69,5.69,5.69,5.69,1,3499 NG2007K,2005/01/20,5.565,5.565,5.565,5.565,126,3993 NG2007M,2005/01/20,5.595,5.595,5.595,5.595,1,775 NG2007N,2005/01/20,5.615,5.615,5.615,5.615,1,955 NG2007Q,2005/01/20,5.635,5.635,5.635,5.635,1,874 NG2007U,2005/01/20,5.6,5.6,5.6,5.6,1,832 NG2007V,2005/01/20,5.605,5.605,5.605,5.605,1,1765 NG2007X,2005/01/20,5.905,5.905,5.905,5.905,1,1046 NG2007Z,2005/01/20,6.195,6.195,6.195,6.195,1,1480 NG2008F,2005/01/20,6.435,6.435,6.435,6.435,125,3396 NG2008G,2005/01/20,6.408,6.408,6.408,6.408,0,437 NG2008H,2005/01/20,6.193,6.193,6.193,6.193,0,1813 NG2008J,2005/01/20,5.353,5.353,5.353,5.353,0,866 NG2008K,2005/01/20,5.223,5.223,5.223,5.223,0,1612 NG2008M,2005/01/20,5.248,5.248,5.248,5.248,0,697 NG2008N,2005/01/20,5.278,5.278,5.278,5.278,0,560 NG2008Q,2005/01/20,5.303,5.303,5.303,5.303,0,593 NG2008U,2005/01/20,5.278,5.278,5.278,5.278,0,584 NG2008V,2005/01/20,5.288,5.288,5.288,5.288,0,648 NG2008X,2005/01/20,5.563,5.563,5.563,5.563,0,474 NG2008Z,2005/01/20,5.838,5.838,5.838,5.838,0,742 NG2009F,2005/01/20,6.078,6.078,6.078,6.078,0,932 NG2009G,2005/01/20,6.068,6.068,6.068,6.068,0,283 NG2009H,2005/01/20,5.883,5.883,5.883,5.883,0,1035 NG2009J,2005/01/20,5.073,5.073,5.073,5.073,0,834 NG2009K,2005/01/20,4.953,4.953,4.953,4.953,0,687 NG2009M,2005/01/20,4.978,4.978,4.978,4.978,0,184 NG2009N,2005/01/20,5.008,5.008,5.008,5.008,0,170 NG2009Q,2005/01/20,5.038,5.038,5.038,5.038,0,169 NG2009U,2005/01/20,5.018,5.018,5.018,5.018,0,152 NG2009V,2005/01/20,5.048,5.048,5.048,5.048,0,127 NG2009X,2005/01/20,5.328,5.328,5.328,5.328,0,140 NG2009Z,2005/01/20,5.603,5.603,5.603,5.603,0,284 NG2010F,2005/01/20,5.808,5.808,5.808,5.808,0,63 NG2010G,2005/01/20,5.798,5.798,5.798,5.798,0,84 NG2010H,2005/01/20,5.678,5.678,5.678,5.678,0,0 NG2010J,2005/01/20,4.878,4.878,4.878,4.878,0,0 NG2010K,2005/01/20,4.818,4.818,4.818,4.818,0,0 NG2010M,2005/01/20,4.843,4.843,4.843,4.843,0,0 NG2010N,2005/01/20,4.863,4.863,4.863,4.863,0,4 NG2010Q,2005/01/20,4.878,4.878,4.878,4.878,0,0 NG2010U,2005/01/20,4.893,4.893,4.893,4.893,0,0 NG2010V,2005/01/20,4.908,4.908,4.908,4.908,0,4 NG2010X,2005/01/20,5.118,5.118,5.118,5.118,0,0 NG2010Z,2005/01/20,5.328,5.328,5.328,5.328,0,1 NK2005H,2005/01/20,11280,11295,11185,11245,4294,32666 NK2005M,2005/01/20,11210,11235,11210,11235,0,56 NK2005U,2005/01/20,0,11245,11245,11245,0,1 NK2005Z,2005/01/20,0,11235,11235,11235,0,0 NKKI,2005/01/20,11335.12,11335.12,11259.27,11284.77,86200,0 NQ2005H,2005/01/20,1534.5,1540,1519,1522.5,354592,342354 NQ2005M,2005/01/20,1543,1547,1530,1533,1,97 NZY,2005/01/20,3078.64,3078.64,3051.29,3054.21,21552400,0 O2005H,2005/01/20,170.5,171,167.75,170,2015,6551 O2005K,2005/01/20,157.75,158,154,156,588,1080 O2005N,2005/01/20,150,150,148,149,127,407 O2005U,2005/01/20,147,147,147,147,3,7 O2005Z,2005/01/20,149,149,149,149,14,15 OEX,2005/01/20,563.89,564.06,559.93,561.19,16920000,0 OJ2005H,2005/01/20,81.8,82.05,78.65,79.15,628,20443 OJ2005K,2005/01/20,83.5,84,81.3,81.75,163,10823 OJ2005N,2005/01/20,84.75,84.75,82.35,82.75,7,1305 OJ2005U,2005/01/20,85.5,85.5,83.4,83.95,58,237 OJ2005X,2005/01/20,86.5,86.55,85.15,85.15,2,589 OJ2006F,2005/01/20,86.35,86.35,86.35,86.35,0,21 OJ2006H,2005/01/20,87.55,87.55,87.55,87.55,0,5 OJ2006K,2005/01/20,88.75,88.75,88.75,88.75,0,0 OJ2006N,2005/01/20,89.95,89.95,89.95,89.95,0,0 OJ2007F,2005/01/20,91.15,91.15,91.15,91.15,0,0 PA2005H,2005/01/20,185.6,188.25,185,187.15,485,12314 PA2005M,2005/01/20,189.15,189.15,189.15,189.15,7,544 PA2005U,2005/01/20,191.65,191.65,191.65,191.65,0,19 PA2005Z,2005/01/20,194.15,194.15,194.15,194.15,0,49 PB2005G,2005/01/20,94.4,94.55,92.65,93.72,262,1237 PB2005H,2005/01/20,95,95.1,94,94.4,26,315 PB2005K,2005/01/20,97,97,96,96.9,86,319 PB2005N,2005/01/20,97.8,98.45,97.7,98.4,7,87 PB2005Q,2005/01/20,0,98.9,98.9,98.9,0,12 PL2005F,2005/01/20,866.4,866.4,866.4,866.4,24,48 PL2005J,2005/01/20,866.6,867,860.5,863.7,921,6789 PL2005N,2005/01/20,860.7,860.7,860.7,860.7,2,14 S2005H,2005/01/20,515.5,524.25,515.5,523.25,45070,142644 S2005K,2005/01/20,517,522,516.75,521,14561,55742 S2005N,2005/01/20,523,527,521.5,526,6982,30598 S2005Q,2005/01/20,526.5,529.5,525,528.5,184,2765 S2005U,2005/01/20,530,530.5,527.5,529.5,204,1109 S2005X,2005/01/20,537,540.5,535,537.75,2024,18823 S2006F,2005/01/20,543,544,542,544,27,171 S2006H,2005/01/20,545,545,545,545,84,76 S2006K,2005/01/20,546,546,546,546,60,64 S2006X,2005/01/20,554,554,554,554,2,2 SB2005H,2005/01/20,8.86,8.97,8.84,8.96,14019,196662 SB2005K,2005/01/20,9.16,9.23,9.12,9.23,6904,66764 SB2005N,2005/01/20,9.07,9.15,9.05,9.14,1783,44739 SB2005V,2005/01/20,9.07,9.14,9.06,9.13,781,25166 SB2006H,2005/01/20,9.08,9.11,9.05,9.11,1016,14447 SB2006K,2005/01/20,8.95,8.95,8.95,8.95,249,3617 SB2006N,2005/01/20,8.81,8.82,8.81,8.82,253,2239 SB2006V,2005/01/20,8.78,8.8,8.77,8.77,10,1518 SF2005H,2005/01/20,0.8416,0.844,0.8409,0.8421,22969,52650 SF2005M,2005/01/20,0,0.8481,0.846,0.8465,1,118 SF2005U,2005/01/20,0,0.8512,0.8512,0.8512,0,3 SF2005Z,2005/01/20,0,0.8566,0.8566,0.8566,0,63 SF20062,2005/01/20,543,544,542,544,27,171 SF2006H,2005/01/20,0,0.8624,0.8624,0.8624,0,0 SF2006M,2005/01/20,0,0.8684,0.8684,0.8684,0,0 SI2005F,2005/01/20,654.3,654.3,654.3,654.3,4,0 SI2005G,2005/01/20,655,655,655,655,0,0 SI2005H,2005/01/20,662,664,647,655.8,9257,69819 SI2005K,2005/01/20,656,667,651,659.5,212,7542 SI2005N,2005/01/20,663,670.5,659,663.2,68,5244 SI2005U,2005/01/20,667.2,667.2,667.2,667.2,0,1030 SI2005Z,2005/01/20,672.5,678,661,672.1,75,10567 SI2006F,2005/01/20,673.9,673.9,673.9,673.9,0,3 SI2006H,2005/01/20,676.8,676.8,676.8,676.8,3,895 SI2006K,2005/01/20,680.2,680.2,680.2,680.2,0,0 SI2006N,2005/01/20,683.4,683.4,683.4,683.4,0,395 SI2006U,2005/01/20,685.8,685.8,685.8,685.8,0,133 SI2006Z,2005/01/20,689.3,689.3,689.3,689.3,2,3339 SI2007N,2005/01/20,694.4,694.4,694.4,694.4,0,103 SI2007Z,2005/01/20,710,710,699.3,699.3,0,239 SI2008N,2005/01/20,705,705,699.2,699.2,0,4 SI2008Z,2005/01/20,705,710,699.7,699.7,0,154 SI2009N,2005/01/20,705.4,705.4,705.4,705.4,0,6 SI2009Z,2005/01/20,712.3,712.3,712.3,712.3,0,0 SM2005H,2005/01/20,155.3,159,155,158.9,19442,58656 SM2005K,2005/01/20,155.8,157.9,155.5,157.7,7412,30647 SM2005N,2005/01/20,157.9,160,157.2,159.6,3698,36702 SM2005Q,2005/01/20,159.5,161.3,158.6,160.8,320,11426 SM2005U,2005/01/20,161,162.5,160,162,426,8088 SM2005V,2005/01/20,161.5,163.2,161.1,162.5,134,7384 SM2005Z,2005/01/20,165.7,166,164,166,563,7513 SM2006F,2005/01/20,166.5,166.5,165.2,165.8,1,325 SM2006H,2005/01/20,168,168.5,168,168.5,13,288 SM2006K,2005/01/20,170,170.5,169.7,170.3,78,77 SM2006N,2005/01/20,172.3,172.3,172.3,172.3,33,21 SP2005H,2005/01/20,1181.3,1183,1174,1176.4,33151,654283 SP2005M,2005/01/20,1185,1187,1178.6,1180.4,32,10961 SP2005U,2005/01/20,0,1191.2,1183.2,1184.9,160,2979 SP2005Z,2005/01/20,0,1196.3,1188.3,1189.9,0,4222 SP2006H,2005/01/20,0,1201.6,1193.6,1195.2,0,2530 SP2006M,2005/01/20,0,1206.9,1198.9,1200.5,0,60 SP2006U,2005/01/20,0,1212.9,1204.9,1206.5,0,12 SP2006Z,2005/01/20,0,1218.9,1210.9,1212.5,0,0 SPY,2005/01/20,144.69,144.69,143.06,144.08,316900,0 SSEC,2005/01/20,1213.37,1213.96,1199.17,1204.39,10400,0 STI,2005/01/20,2089.55,2095.78,2085.39,2085.39,131068600,0 TWII,2005/01/20,5835.68,5918.33,5835.68,5888.1,3150000,0 TY2005H,2005/01/20,111.84375,112.171875,111.75,112.078125,25473,1629479 TY2005M,2005/01/20,110.96875,111.25,110.96875,111.203125,6433,64599 TY2005U,2005/01/20,110.6875,110.96875,110.6875,110.96875,1,837 US2005H,2005/01/20,113.75,114.3125,113.5625,114.15625,12667,679978 US2005M,2005/01/20,112.8125,113.5,112.8125,113.375,530,25437 US2005U,2005/01/20,112.1875,112.8125,112.1875,112.71875,40,229 US2005Z,2005/01/20,112.09375,112.09375,112.09375,112.09375,2,17 USBY,2005/01/20,4.69,4.7,4.64,4.65,0,0 W2005H,2005/01/20,298.5,299,293.5,294.75,23539,141994 W2005K,2005/01/20,306,306.25,300.5,302.25,3669,23825 W2005N,2005/01/20,312.5,313,308,308.25,4164,17071 W2005U,2005/01/20,318,318,314,314,86,1973 W2005Z,2005/01/20,327,327,322.5,323.5,468,14762 W2006H,2005/01/20,329.5,329.5,329.5,329.5,28,419 W2006K,2005/01/20,332.5,332.5,332.5,332.5,0,78 W2006N,2005/01/20,335.5,335.5,335.5,335.5,0,27