AD2005H,2005/01/24,0.7657,0.7682,0.7656,0.7678,12797,68402 AD2005M,2005/01/24,0.762,0.7632,0.762,0.7632,19,345 AD2005U,2005/01/24,0,0.7588,0.7588,0.7588,49,314 AD2005Z,2005/01/24,0,0.755,0.755,0.755,0,110 AD2006H,2005/01/24,0,0.7515,0.7515,0.7515,0,0 AD2006M,2005/01/24,0,0.748,0.748,0.748,0,0 AOI,2005/01/24,4046.2,4054.6,4044.4,4047.6,467250400,0 BO2005H,2005/01/24,19.75,19.97,19.7,19.74,10147,77782 BO2005K,2005/01/24,19.85,20.07,19.84,19.87,3642,26881 BO2005N,2005/01/24,20,20.19,19.97,19.99,3826,29154 BO2005Q,2005/01/24,20.15,20.2,20,20,343,6369 BO2005U,2005/01/24,20.17,20.2,20.01,20.01,85,5219 BO2005V,2005/01/24,20.25,20.25,20.02,20.02,74,4794 BO2005Z,2005/01/24,20.15,20.35,20.08,20.11,358,10943 BO2006F,2005/01/24,20.45,20.45,20.15,20.15,1,510 BO2006H,2005/01/24,20.12,20.12,20.12,20.12,0,556 BO2006K,2005/01/24,20.2,20.2,20.2,20.2,0,444 BO2006N,2005/01/24,20.2,20.2,20.2,20.2,0,250 BO2006Q,2005/01/24,20.25,20.25,20.25,20.25,0,92 BO2006U,2005/01/24,20.25,20.25,20.25,20.25,0,120 BO2006V,2005/01/24,20.52,20.52,20.52,20.52,88,88 BP2005H,2005/01/24,1.873,1.8774,1.8696,1.8749,18035,62497 BP2005M,2005/01/24,0,1.867,1.862,1.8669,9,61 BP2005U,2005/01/24,0,1.8599,1.8599,1.8599,0,8 BP2005Z,2005/01/24,0,1.8529,1.8529,1.8529,0,11 BP2006H,2005/01/24,0,1.8459,1.8459,1.8459,0,0 BP2006M,2005/01/24,0,1.8389,1.8389,1.8389,0,0 C2005H,2005/01/24,198.75,199.75,197.25,197.75,29506,337460 C2005K,2005/01/24,205.75,206.5,204.75,205.25,7110,106194 C2005N,2005/01/24,213,213.5,211.75,212,3243,86282 C2005U,2005/01/24,220.5,220.75,219.75,219.75,414,28842 C2005Z,2005/01/24,229.75,230.5,228.75,229,2516,73501 C2006H,2005/01/24,237.75,237.75,236.25,236.5,435,3076 C2006K,2005/01/24,242,242,241,241,2,430 C2006N,2005/01/24,245.75,246,245,245,32,2207 C2006U,2005/01/24,246,246,246,246,0,89 C2006Z,2005/01/24,247,247.5,247,247.25,25,2763 CC2005H,2005/01/24,1486,1530,1486,1526,4361,35246 CC2005K,2005/01/24,1493,1535,1493,1530,933,14439 CC2005N,2005/01/24,1503,1537,1503,1537,1051,13131 CC2005U,2005/01/24,1510,1545,1510,1545,474,11454 CC2005Z,2005/01/24,1514,1548,1514,1548,540,13286 CC2006H,2005/01/24,1553,1553,1553,1553,263,14713 CC2006K,2005/01/24,1557,1557,1557,1557,120,3104 CC2006N,2005/01/24,1566,1566,1566,1566,0,6017 CC2006U,2005/01/24,1575,1575,1575,1575,0,4983 CD2005H,2005/01/24,0.8193,0.8193,0.815,0.8167,29288,74041 CD2005M,2005/01/24,0.82,0.82,0.816,0.8175,271,3645 CD2005U,2005/01/24,0.8192,0.8193,0.818,0.8187,56,1003 CD2005Z,2005/01/24,0,0.8201,0.8201,0.8201,0,630 CD2006H,2005/01/24,0.8214,0.8216,0.8212,0.8216,0,26 CD2006M,2005/01/24,0,0.8232,0.823,0.8232,0,3 CL2005H,2005/01/24,48.88,49.24,47.8,48.81,109387,225173 CL2005J,2005/01/24,48.82,49.29,47.9,48.93,40944,66568 CL2005K,2005/01/24,48.93,49,48,48.76,15492,30882 CL2005M,2005/01/24,48.44,48.64,47.8,48.44,9213,39627 CL2005N,2005/01/24,48.1,48.13,47.7,48.05,2280,22714 CL2005Q,2005/01/24,47.68,47.68,47.55,47.66,1083,11787 CL2005U,2005/01/24,47.27,47.27,46.75,47.27,1978,15787 CL2005V,2005/01/24,47,47,46.66,46.88,1039,11443 CL2005X,2005/01/24,46.29,46.56,46.29,46.56,387,14687 CL2005Z,2005/01/24,45.98,46.48,45.6,46.27,5687,58034 CL2006F,2005/01/24,45.75,45.93,45.75,45.93,553,10804 CL2006G,2005/01/24,45.32,45.59,45.32,45.59,150,5216 CL2006H,2005/01/24,45.28,45.28,45.28,45.28,325,9226 CL2006J,2005/01/24,45.01,45.01,45.01,45.01,150,4782 CL2006K,2005/01/24,44.75,44.75,44.75,44.75,0,2595 CL2006M,2005/01/24,44.49,44.49,44.49,44.49,1586,23603 CL2006N,2005/01/24,44.2,44.27,44.2,44.27,340,2642 CL2006Q,2005/01/24,44.06,44.06,44.06,44.06,278,1921 CL2006U,2005/01/24,43.85,43.85,43.85,43.85,495,3823 CL2006V,2005/01/24,43.64,43.64,43.64,43.64,275,1400 CL2006X,2005/01/24,43.43,43.43,43.43,43.43,118,1428 CL2006Z,2005/01/24,43.09,43.42,42.75,43.22,2795,38112 CL2007F,2005/01/24,42.95,43.04,42.65,43.04,0,1566 CL2007G,2005/01/24,42.87,42.87,42.87,42.87,0,1167 CL2007H,2005/01/24,42.71,42.71,42.71,42.71,0,743 CL2007J,2005/01/24,42.55,42.55,42.55,42.55,0,450 CL2007K,2005/01/24,42,42.4,42,42.4,0,25 CL2007M,2005/01/24,41.95,42.25,41.95,42.25,50,11537 CL2007Z,2005/01/24,41.62,41.62,41.1,41.44,800,21661 CL2008Z,2005/01/24,40.77,40.77,40.05,40.44,1025,23382 CL2009Z,2005/01/24,40.21,40.21,39.4,39.79,1567,16868 CL2010Z,2005/01/24,39.33,39.43,39.15,39.34,917,19537 CL2011Z,2005/01/24,38.95,39.19,38.95,39.19,1,2569 CT2005H,2005/01/24,46.6,46.85,46.05,46.44,10821,63944 CT2005K,2005/01/24,47.45,47.7,47.1,47.42,3110,15874 CT2005N,2005/01/24,48.45,48.6,48.1,48.48,1265,11407 CT2005V,2005/01/24,50.3,50.3,50.25,50.25,0,481 CT2005Z,2005/01/24,51.2,51.2,51,51.2,309,5883 CT2006H,2005/01/24,53.3,53.3,53.3,53.3,25,1017 CT2006K,2005/01/24,54.3,54.3,54.3,54.3,0,412 CT2006N,2005/01/24,55.2,55.2,55.2,55.2,0,163 CT2006V,2005/01/24,56.25,56.25,56.25,56.25,0,0 CT2006Z,2005/01/24,57.25,57.25,57.25,57.25,0,0 DAX,2005/01/24,4195.37,4201.89,4160.83,4201.89,0,0 DJ2005H,2005/01/24,10402,10440,10366,10383,8707,47525 DJ2005M,2005/01/24,10440,10460,10409,10409,17,50 DJ2005U,2005/01/24,10439,10439,10439,10439,0,0 DJ2005Z,2005/01/24,10474,10474,10474,10474,0,2 DJT,2005/01/24,3470.46,3520.23,3432.31,3454.78,14946000,0 DJU,2005/01/24,331.73,336.71,331.11,334.37,14946000,0 DX2005H,2005/01/24,83.23,83.5,83.08,83.27,2264,15985 DX2005M,2005/01/24,83.3,83.44,83.13,83.29,13,2054 DX2005U,2005/01/24,83.31,83.31,83.31,83.31,2,42 DX2005Z,2005/01/24,83.3,83.32,83.3,83.32,3,18 EC2005H,2005/01/24,1.3074,1.3108,1.3034,1.3066,124673,126052 EC2005M,2005/01/24,1.3113,1.3124,1.307,1.3091,629,1799 EC2005U,2005/01/24,0,1.3126,1.3126,1.3126,1,364 EC2005Z,2005/01/24,1.3148,1.3164,1.3148,1.3164,0,1022 EC2006H,2005/01/24,0,1.3199,1.3199,1.3199,0,22 EC2006M,2005/01/24,0,1.3234,1.3234,1.3234,0,3 ED2005G,2005/01/24,97.185,97.1875,97.1825,97.185,3793,26524 ED2005H,2005/01/24,97.035,97.05,97.035,97.04,135761,1057346 ED2005J,2005/01/24,96.905,96.91,96.905,96.905,0,1280 ED2005K,2005/01/24,0,96.85,96.835,96.835,0,210 ED2005M,2005/01/24,96.78,96.785,96.76,96.77,268016,1225163 ED2005N,2005/01/24,0,96.66,96.66,96.66,0,0 ED2005U,2005/01/24,96.565,96.575,96.535,96.545,286459,1110888 ED2005Z,2005/01/24,96.395,96.405,96.355,96.37,429414,803448 ED2006H,2005/01/24,96.28,96.295,96.235,96.255,215179,655497 ED2006M,2005/01/24,96.2,96.205,96.145,96.165,123484,460766 ED2006U,2005/01/24,96.105,96.125,96.065,96.09,61200,341996 ED2006Z,2005/01/24,96.1,96.1,95.985,96.01,54984,295719 ED2007H,2005/01/24,95.97,95.98,95.925,95.95,25693,189831 ED2007M,2005/01/24,95.9,95.905,95.855,95.885,19249,170443 ED2007U,2005/01/24,95.9,95.9,95.795,95.82,11700,135241 ED2007Z,2005/01/24,95.745,95.76,95.72,95.745,10601,132049 ED2008H,2005/01/24,95.67,95.7,95.67,95.69,3993,103079 ED2008M,2005/01/24,95.6,95.64,95.6,95.625,5039,110033 ED2008U,2005/01/24,95.555,95.57,95.53,95.555,3666,98013 ED2008Z,2005/01/24,95.44,95.48,95.44,95.475,5723,86099 ED2009H,2005/01/24,95.385,95.425,95.385,95.42,4342,65718 ED2009M,2005/01/24,95.315,95.355,95.315,95.35,4786,60318 ED2009U,2005/01/24,95.24,95.29,95.24,95.275,4825,52061 ED2009Z,2005/01/24,95.18,95.2,95.15,95.19,4255,29367 ED2010H,2005/01/24,95.12,95.14,95.1,95.13,150,14036 ED2010M,2005/01/24,95.05,95.075,95.035,95.07,133,9729 ED2010U,2005/01/24,94.965,95.005,94.965,95.005,373,7319 ED2010Z,2005/01/24,94.88,94.92,94.88,94.92,103,8255 ED2011H,2005/01/24,94.825,94.885,94.825,94.87,28,6159 ED2011M,2005/01/24,94.775,94.835,94.775,94.82,28,5489 ED2011U,2005/01/24,94.725,94.785,94.725,94.775,28,4435 ED2011Z,2005/01/24,94.65,94.71,94.65,94.7,28,1897 ED2012H,2005/01/24,0,94.67,94.625,94.665,2,1653 ED2012M,2005/01/24,0,94.62,94.575,94.615,2,1518 ED2012U,2005/01/24,0,94.595,94.55,94.595,112,1509 ED2012Z,2005/01/24,0,94.545,94.5,94.545,2,618 ED2013H,2005/01/24,0,94.51,94.505,94.505,2,392 ED2013M,2005/01/24,0,94.46,94.455,94.455,2,429 ED2013U,2005/01/24,0,94.425,94.425,94.425,2,274 ED2013Z,2005/01/24,0,94.38,94.38,94.38,2,305 ED2014H,2005/01/24,0,94.345,94.34,94.345,52,212 ED2014M,2005/01/24,0,94.315,94.31,94.315,52,182 ED2014U,2005/01/24,0,94.29,94.285,94.29,52,145 ED2014Z,2005/01/24,0,94.255,94.25,94.255,52,111 EM2005G,2005/01/24,97.3925,97.395,97.39,97.39,975,21472 EM2005H,2005/01/24,97.185,97.185,97.185,97.185,11,7730 EM2005J,2005/01/24,97.025,97.025,97.02,97.025,61,1486 EM2005K,2005/01/24,0,96.93,96.925,96.925,111,296 EM2005M,2005/01/24,0,96.89,96.88,96.88,50,853 EM2005N,2005/01/24,0,96.795,96.785,96.785,0,202 EM2005Q,2005/01/24,0,96.69,96.68,96.68,0,3 EM2005U,2005/01/24,0,96.655,96.635,96.635,0,1 EM2005V,2005/01/24,0,96.605,96.585,96.585,0,1 EM2005X,2005/01/24,0,96.495,96.475,96.475,0,1 EM2005Z,2005/01/24,0,96.37,96.345,96.345,0,1 EM2006F,2005/01/24,0,96.385,96.36,96.36,0,0 ES2005H,2005/01/24,1170,1174.25,1164.25,1166.25,900208,829063 ES2005M,2005/01/24,1168,1177.75,1164.5,1170.25,839,3293 EY2005H,2005/01/24,99.9,99.905,99.9,99.905,0,57207 EY2005M,2005/01/24,99.905,99.905,99.905,99.905,0,41452 EY2005U,2005/01/24,99.87,99.87,99.87,99.87,0,6327 EY2005Z,2005/01/24,99.825,99.825,99.825,99.825,0,9010 EY2006H,2005/01/24,0,99.765,99.765,99.765,0,3241 EY2006M,2005/01/24,0,99.695,99.695,99.695,0,4634 EY2006U,2005/01/24,99.615,99.615,99.615,99.615,0,1999 EY2006Z,2005/01/24,99.525,99.525,99.525,99.525,0,761 EY2007H,2005/01/24,0,99.445,99.435,99.445,0,1 EY2007M,2005/01/24,0,99.36,99.35,99.36,0,2 EY2007U,2005/01/24,0,99.255,99.245,99.255,0,0 EY2007Z,2005/01/24,0,99.15,99.14,99.15,0,164 EY2008H,2005/01/24,0,99.02,99.01,99.02,0,630 EY2008M,2005/01/24,0,98.98,98.97,98.98,0,250 EY2008U,2005/01/24,0,98.98,98.97,98.98,0,0 EY2008Z,2005/01/24,0,98.915,98.905,98.915,0,0 EY2009H,2005/01/24,0,98.915,98.905,98.915,0,0 EY2009M,2005/01/24,0,98.915,98.905,98.915,0,0 EY2009U,2005/01/24,0,98.915,98.905,98.915,0,0 EY2009Z,2005/01/24,0,98.915,98.905,98.915,0,0 FC2005F,2005/01/24,105.25,105.35,104.47,104.55,671,3075 FC2005H,2005/01/24,100.8,101,99.3,99.6,982,9106 FC2005J,2005/01/24,100.02,100.02,98.7,99,296,1901 FC2005K,2005/01/24,99.25,99.25,97.8,98.37,162,3447 FC2005Q,2005/01/24,99.72,99.95,99,99.6,116,1466 FC2005U,2005/01/24,99.15,99.3,98.95,99.2,7,173 FC2005V,2005/01/24,99.37,99.5,99,99.4,11,181 FC2005X,2005/01/24,0,99.4,99.4,99.4,0,82 FTSE,2005/01/24,4803.3,4814,4770.1,4812.5,1311479424,0 FV2005H,2005/01/24,109.53125,109.546875,109.375,109.46875,17763,1085703 FV2005M,2005/01/24,109.046875,109.046875,109.015625,109.015625,3778,53163 FV2005U,2005/01/24,108.625,108.625,108.5625,108.5625,0,0 GC2005F,2005/01/24,426.9,426.9,426.9,426.9,0,1 GC2005G,2005/01/24,426.7,428.2,426.7,427.1,58178,138559 GC2005H,2005/01/24,428.2,428.2,428.2,428.2,0,0 GC2005J,2005/01/24,429,430.2,428.7,429.3,15325,53169 GC2005M,2005/01/24,430.8,432.6,430.8,431.6,738,29232 GC2005Q,2005/01/24,434,434,434,434,46,7724 GC2005V,2005/01/24,437,437,436.5,436.5,84,3580 GC2005Z,2005/01/24,439.5,440.1,439,439.1,729,19738 GC2006G,2005/01/24,441.8,441.8,441.8,441.8,0,885 GC2006J,2005/01/24,444.6,444.6,444.6,444.6,200,732 GC2006M,2005/01/24,448,448,447.3,447.3,304,8591 GC2006Q,2005/01/24,450.1,450.1,450.1,450.1,0,400 GC2006V,2005/01/24,453,453,453,453,0,6 GC2006Z,2005/01/24,455.9,455.9,455.9,455.9,164,5331 GC2007M,2005/01/24,464.5,464.5,464.5,464.5,0,1997 GC2007Z,2005/01/24,473.3,473.3,473.3,473.3,0,1936 GC2008M,2005/01/24,482.2,482.2,482.2,482.2,0,163 GC2008Z,2005/01/24,493.5,494,491.4,491.4,0,1388 GC2009M,2005/01/24,500.6,500.6,500.6,500.6,0,95 GC2009Z,2005/01/24,510.1,510.1,510.1,510.1,0,5 HG2005F,2005/01/24,148.3,149,147.5,147.55,316,1011 HG2005G,2005/01/24,145,145.2,143.75,144.3,275,3133 HG2005H,2005/01/24,143.7,145.1,142.4,143,9187,54027 HG2005J,2005/01/24,142.4,142.4,141.2,141.2,4,1966 HG2005K,2005/01/24,140.5,140.9,139.4,139.7,1022,9024 HG2005M,2005/01/24,138.8,138.8,137.75,137.75,33,1602 HG2005N,2005/01/24,137,137.8,136.2,136.35,127,6007 HG2005Q,2005/01/24,134.1,134.1,134.1,134.1,5,688 HG2005U,2005/01/24,134,134.5,133.15,133.15,46,4770 HG2005V,2005/01/24,133,133,131.75,131.75,0,395 HG2005X,2005/01/24,131.6,131.6,130.3,130.3,0,366 HG2005Z,2005/01/24,130,130,128.85,128.85,22,2915 HG2006F,2005/01/24,127.65,127.65,127.65,127.65,0,89 HG2006G,2005/01/24,126.5,126.5,126.5,126.5,0,73 HG2006H,2005/01/24,126.2,126.2,125.35,125.35,24,304 HG2006J,2005/01/24,125.8,125.8,124.35,124.35,2,11 HG2006K,2005/01/24,124.4,124.4,123.35,123.35,2,56 HG2006M,2005/01/24,122.35,122.35,122.35,122.35,7,159 HG2006N,2005/01/24,121.85,121.85,121.85,121.85,5,35 HG2006Q,2005/01/24,121.35,121.35,121.35,121.35,1,34 HG2006U,2005/01/24,120.85,120.85,120.85,120.85,6,20 HG2006V,2005/01/24,120.35,120.35,120.35,120.35,0,0 HG2006X,2005/01/24,119.85,119.85,119.85,119.85,0,0 HG2006Z,2005/01/24,119.35,119.35,119.35,119.35,0,0 HO2005G,2005/01/24,1.3975,1.415,1.378,1.4032,23942,27780 HO2005H,2005/01/24,1.3795,1.398,1.36,1.386,19489,60371 HO2005J,2005/01/24,1.3365,1.347,1.315,1.339,6276,17980 HO2005K,2005/01/24,1.29,1.3,1.2825,1.2945,1549,8556 HO2005M,2005/01/24,1.2653,1.2696,1.2425,1.2675,713,12091 HO2005N,2005/01/24,1.2638,1.2641,1.2475,1.2615,131,7691 HO2005Q,2005/01/24,1.2525,1.2625,1.2525,1.2625,69,3084 HO2005U,2005/01/24,1.2684,1.269,1.259,1.269,153,5762 HO2005V,2005/01/24,1.2774,1.2775,1.2675,1.2775,3,808 HO2005X,2005/01/24,1.2864,1.2864,1.286,1.286,191,1506 HO2005Z,2005/01/24,1.291,1.2986,1.29,1.2945,296,8202 HO2006F,2005/01/24,1.29,1.2995,1.29,1.2995,107,1619 HO2006G,2005/01/24,1.2925,1.2925,1.2925,1.2925,0,737 HO2006H,2005/01/24,1.2665,1.2665,1.2665,1.2665,10,2355 HO2006J,2005/01/24,1.228,1.228,1.228,1.228,0,439 HO2006K,2005/01/24,1.2005,1.2005,1.2005,1.2005,0,410 HO2006M,2005/01/24,1.1825,1.1825,1.1825,1.1825,415,517 HO2006N,2005/01/24,1.179,1.179,1.179,1.179,310,312 HU2005G,2005/01/24,1.309,1.3135,1.2825,1.299,20515,24490 HU2005H,2005/01/24,1.325,1.3292,1.3,1.3183,15628,55650 HU2005J,2005/01/24,1.3926,1.3957,1.374,1.389,5695,26093 HU2005K,2005/01/24,1.3991,1.4,1.372,1.3942,2536,25674 HU2005M,2005/01/24,1.38,1.3887,1.377,1.3887,788,10635 HU2005N,2005/01/24,1.358,1.3737,1.358,1.3737,221,5214 HU2005Q,2005/01/24,1.3385,1.3487,1.3385,1.3487,20,6370 HU2005U,2005/01/24,1.3172,1.3172,1.3172,1.3172,475,6902 HU2005V,2005/01/24,1.2775,1.2775,1.2762,1.2762,365,3298 HU2005X,2005/01/24,1.2527,1.2527,1.2527,1.2527,0,168 HU2005Z,2005/01/24,1.2387,1.2387,1.2387,1.2387,0,1697 HU2006F,2005/01/24,1.2332,1.2332,1.2332,1.2332,0,29 INDU,2005/01/24,10393.58,10491.71,10317.1,10368.61,14946000,0 JY2005H,2005/01/24,0.9758,0.9787,0.9753,0.9775,36073,155093 JY2005M,2005/01/24,0.9824,0.9847,0.9824,0.9847,15,20104 JY2005U,2005/01/24,0,0.9932,0.9932,0.9932,0,83 JY2005Z,2005/01/24,0,1.0017,1.0017,1.0017,0,11 JY2006H,2005/01/24,0,1.0102,1.0102,1.0102,0,25 JY2006M,2005/01/24,0,1.0187,1.0187,1.0187,0,25 KC2005H,2005/01/24,103.6,104.8,103.1,104.65,6743,68257 KC2005K,2005/01/24,105.75,107,105.4,106.9,2691,19487 KC2005N,2005/01/24,108,109,107.5,108.9,510,5219 KC2005U,2005/01/24,109.6,110.65,109.6,110.65,164,4575 KC2005Z,2005/01/24,112.7,113.25,112.7,113.25,131,1571 KC2006H,2005/01/24,114.5,115.65,114.5,115.65,5,699 KC2006K,2005/01/24,116.4,116.4,116.4,116.4,3,123 KC2006N,2005/01/24,117.15,117.15,117.15,117.15,1,12 KC2006U,2005/01/24,117.65,117.65,117.65,117.65,0,4 LB2005H,2005/01/24,379,379,369,375.5,1057,2959 LB2005K,2005/01/24,370,370,363,366.1,182,787 LB2005N,2005/01/24,365.5,365.5,362,364.2,6,141 LB2005U,2005/01/24,363.5,364.9,363.3,363.4,0,23 LB2005X,2005/01/24,0,354.9,354.8,354.9,5,6 LC2005F,2005/01/24,0,91.5,91.5,91.5,0,29 LC2005G,2005/01/24,88.75,88.9,88.15,88.7,5183,42886 LC2005H,2005/01/24,0,91.5,91.5,91.5,0,15 LC2005J,2005/01/24,87.52,87.52,86.55,86.95,4205,61457 LC2005M,2005/01/24,81.65,81.7,80.95,81.37,1045,18660 LC2005Q,2005/01/24,79.9,80,79.6,79.75,150,9008 LC2005V,2005/01/24,81.15,81.25,80.65,80.95,196,6396 LC2005Z,2005/01/24,82,82,81.47,81.7,82,3878 LC2006G,2005/01/24,82.55,82.75,82.4,82.72,4,272 LH2005G,2005/01/24,75.5,75.5,74.85,75.42,5480,23728 LH2005J,2005/01/24,76.35,76.4,75.6,76.3,4292,50147 LH2005K,2005/01/24,76.2,76.4,75.8,76.3,155,3096 LH2005M,2005/01/24,78.25,78.4,77.6,78.35,1112,16355 LH2005N,2005/01/24,75,75,74.2,74.5,275,3405 LH2005Q,2005/01/24,71,71.1,70.5,70.87,189,2420 LH2005V,2005/01/24,63.1,63.2,62.75,63.2,68,1299 LH2005Z,2005/01/24,60,60.2,59.75,60.15,43,873 LH2006G,2005/01/24,59.7,60,59.7,59.97,4,71 ND2005H,2005/01/24,1510.5,1514.5,1484,1491,12588,75974 ND2005M,2005/01/24,0,1501.5,1500,1501.5,5,21 ND2005U,2005/01/24,0,1512,1510.5,1512,0,0 NDY,2005/01/24,2040.13,2043.97,2008.68,2008.7,21346800,0 NG2005G,2005/01/24,6.21,6.49,6.206,6.476,37911,31860 NG2005H,2005/01/24,6.338,6.53,6.31,6.516,21533,66245 NG2005J,2005/01/24,6.23,6.4,6.23,6.386,7614,31205 NG2005K,2005/01/24,6.284,6.4,6.24,6.386,2426,22108 NG2005M,2005/01/24,6.28,6.424,6.28,6.424,1315,14361 NG2005N,2005/01/24,6.36,6.462,6.36,6.462,1114,18172 NG2005Q,2005/01/24,6.395,6.488,6.39,6.488,746,12918 NG2005U,2005/01/24,6.38,6.458,6.36,6.458,414,14695 NG2005V,2005/01/24,6.389,6.481,6.37,6.481,1919,28667 NG2005X,2005/01/24,6.714,6.801,6.68,6.801,508,11772 NG2005Z,2005/01/24,6.98,7.121,6.98,7.121,778,19089 NG2006F,2005/01/24,7.254,7.346,7.2,7.346,1146,18224 NG2006G,2005/01/24,7.229,7.316,7.229,7.316,680,9965 NG2006H,2005/01/24,7.044,7.111,7.02,7.111,1096,12817 NG2006J,2005/01/24,6.09,6.111,6.08,6.111,202,12024 NG2006K,2005/01/24,6.08,6.08,5.97,5.981,53,8795 NG2006M,2005/01/24,5.99,5.996,5.98,5.996,529,3642 NG2006N,2005/01/24,6,6.021,6,6.021,57,4882 NG2006Q,2005/01/24,6.02,6.046,6.02,6.046,56,3925 NG2006U,2005/01/24,6.02,6.041,6.02,6.041,17,3171 NG2006V,2005/01/24,6.05,6.071,6.05,6.071,11,4876 NG2006X,2005/01/24,6.36,6.376,6.34,6.376,7,3548 NG2006Z,2005/01/24,6.59,6.671,6.59,6.671,6,5332 NG2007F,2005/01/24,6.901,6.901,6.901,6.901,7,5340 NG2007G,2005/01/24,6.878,6.878,6.878,6.878,0,1875 NG2007H,2005/01/24,6.688,6.688,6.688,6.688,0,3852 NG2007J,2005/01/24,5.818,5.818,5.818,5.818,0,3499 NG2007K,2005/01/24,5.686,5.686,5.686,5.686,0,3993 NG2007M,2005/01/24,5.716,5.716,5.716,5.716,0,775 NG2007N,2005/01/24,5.736,5.736,5.736,5.736,0,955 NG2007Q,2005/01/24,5.751,5.751,5.751,5.751,0,874 NG2007U,2005/01/24,5.721,5.721,5.721,5.721,0,832 NG2007V,2005/01/24,5.726,5.726,5.726,5.726,10,1762 NG2007X,2005/01/24,6.026,6.026,6.026,6.026,0,1046 NG2007Z,2005/01/24,6.316,6.316,6.316,6.316,0,1480 NG2008F,2005/01/24,6.556,6.556,6.556,6.556,0,3396 NG2008G,2005/01/24,6.529,6.529,6.529,6.529,0,437 NG2008H,2005/01/24,6.314,6.314,6.314,6.314,0,1813 NG2008J,2005/01/24,5.464,5.464,5.464,5.464,0,866 NG2008K,2005/01/24,5.336,5.336,5.336,5.336,0,1612 NG2008M,2005/01/24,5.361,5.361,5.361,5.361,0,697 NG2008N,2005/01/24,5.391,5.391,5.391,5.391,0,560 NG2008Q,2005/01/24,5.416,5.416,5.416,5.416,0,593 NG2008U,2005/01/24,5.391,5.391,5.391,5.391,0,584 NG2008V,2005/01/24,5.401,5.401,5.401,5.401,0,648 NG2008X,2005/01/24,5.676,5.676,5.676,5.676,0,474 NG2008Z,2005/01/24,5.9,5.951,5.9,5.951,0,742 NG2009F,2005/01/24,6.191,6.191,6.191,6.191,33,945 NG2009G,2005/01/24,6.181,6.181,6.181,6.181,33,265 NG2009H,2005/01/24,5.996,5.996,5.996,5.996,33,1017 NG2009J,2005/01/24,5.171,5.171,5.171,5.171,33,847 NG2009K,2005/01/24,5.051,5.051,5.051,5.051,33,720 NG2009M,2005/01/24,5.076,5.076,5.076,5.076,33,197 NG2009N,2005/01/24,5.106,5.106,5.106,5.106,33,183 NG2009Q,2005/01/24,5.136,5.136,5.136,5.136,33,182 NG2009U,2005/01/24,5.116,5.116,5.116,5.116,33,165 NG2009V,2005/01/24,5.146,5.146,5.146,5.146,33,140 NG2009X,2005/01/24,5.431,5.431,5.431,5.431,33,153 NG2009Z,2005/01/24,5.706,5.706,5.706,5.706,33,297 NG2010F,2005/01/24,5.936,5.936,5.936,5.936,0,63 NG2010G,2005/01/24,5.926,5.926,5.926,5.926,0,84 NG2010H,2005/01/24,5.756,5.756,5.756,5.756,0,0 NG2010J,2005/01/24,4.976,4.976,4.976,4.976,0,0 NG2010K,2005/01/24,4.876,4.876,4.876,4.876,0,0 NG2010M,2005/01/24,4.901,4.901,4.901,4.901,0,0 NG2010N,2005/01/24,4.926,4.926,4.926,4.926,0,4 NG2010Q,2005/01/24,4.951,4.951,4.951,4.951,0,0 NG2010U,2005/01/24,4.966,4.966,4.966,4.966,0,0 NG2010V,2005/01/24,4.981,4.981,4.981,4.981,0,4 NG2010X,2005/01/24,5.191,5.191,5.191,5.191,0,0 NG2010Z,2005/01/24,5.401,5.401,5.401,5.401,0,1 NK2005H,2005/01/24,11295,11315,11250,11255,4032,33217 NK2005M,2005/01/24,0,11265,11245,11245,2,60 NK2005U,2005/01/24,0,11275,11255,11255,0,1 NK2005Z,2005/01/24,0,11265,11245,11245,0,0 NKKI,2005/01/24,11213.03,11303.21,11212.63,11289.49,75400,0 NQ2005H,2005/01/24,1510,1514.5,1484.5,1491,374382,361074 NQ2005M,2005/01/24,1523.5,1523.5,1496.5,1501.5,6,113 NZY,2005/01/24,3055.46,3060.74,3055.19,3057.35,16090600,0 O2005H,2005/01/24,171.5,171.5,165.75,169,955,6698 O2005K,2005/01/24,157,157.5,155.5,157,520,1200 O2005N,2005/01/24,152.5,152.5,148.75,151,35,410 O2005U,2005/01/24,147,147,147,147,0,7 O2005Z,2005/01/24,149,149,149,149,0,15 OEX,2005/01/24,557.32,560.82,556.29,556.29,14946000,0 OJ2005H,2005/01/24,79.8,81.75,79.8,80.8,1230,20482 OJ2005K,2005/01/24,82.3,84.2,82.3,82.85,329,10936 OJ2005N,2005/01/24,83.5,83.9,83.5,83.85,86,1513 OJ2005U,2005/01/24,84.5,84.85,84.2,84.85,196,504 OJ2005X,2005/01/24,85.4,85.6,85.4,85.6,99,589 OJ2006F,2005/01/24,86.5,86.5,86.5,86.5,0,21 OJ2006H,2005/01/24,87.5,87.5,87.5,87.5,0,5 OJ2006K,2005/01/24,88.5,88.5,88.5,88.5,0,0 OJ2006N,2005/01/24,89.5,89.5,89.5,89.5,0,0 OJ2007F,2005/01/24,90.5,90.5,90.5,90.5,0,0 PA2005H,2005/01/24,192,195,190,192.9,431,12344 PA2005M,2005/01/24,197,197,193,194.9,71,599 PA2005U,2005/01/24,197.9,197.9,197.9,197.9,0,19 PA2005Z,2005/01/24,205,205,200.9,200.9,0,49 PB2005G,2005/01/24,94.1,94.1,93.1,93.67,183,1188 PB2005H,2005/01/24,94.8,94.8,94.12,94.35,17,333 PB2005K,2005/01/24,0,96.6,96.3,96.6,1,320 PB2005N,2005/01/24,98.12,98.5,98.12,98.5,5,93 PB2005Q,2005/01/24,0,98.9,98.9,98.9,0,12 PL2005F,2005/01/24,888,888,879.2,879.2,1,48 PL2005J,2005/01/24,863,879,862.5,872.2,443,6912 PL2005N,2005/01/24,869.2,869.2,869.2,869.2,0,14 S2005H,2005/01/24,522,525,519.5,520,45606,137812 S2005K,2005/01/24,524,524.5,520,520.25,15348,61606 S2005N,2005/01/24,526.5,529.5,525,525.5,5992,31473 S2005Q,2005/01/24,530,532,528.5,528.5,193,3031 S2005U,2005/01/24,531,534.5,529,529.5,8,1117 S2005X,2005/01/24,538,542.5,538,538.5,2231,19309 S2006F,2005/01/24,545,545,545,545,0,176 S2006H,2005/01/24,548,548,546,546,21,98 S2006K,2005/01/24,545,545,545,545,0,64 S2006X,2005/01/24,552.25,552.25,552.25,552.25,0,2 SB2005H,2005/01/24,8.89,8.93,8.85,8.9,22082,196157 SB2005K,2005/01/24,9.22,9.24,9.17,9.22,11649,72964 SB2005N,2005/01/24,9.12,9.13,9.06,9.09,2698,45223 SB2005V,2005/01/24,9.1,9.1,9,9.03,1442,24976 SB2006H,2005/01/24,9.08,9.08,8.99,9.03,1542,15123 SB2006K,2005/01/24,8.87,8.88,8.85,8.88,691,3866 SB2006N,2005/01/24,8.77,8.79,8.73,8.75,432,2504 SB2006V,2005/01/24,8.74,8.76,8.72,8.72,11,1540 SF2005H,2005/01/24,0.8483,0.8497,0.8444,0.8466,16833,50463 SF2005M,2005/01/24,0.8524,0.8538,0.8499,0.851,0,117 SF2005U,2005/01/24,0,0.8557,0.8557,0.8557,0,3 SF2005Z,2005/01/24,0,0.8611,0.8611,0.8611,0,63 SF20062,2005/01/24,545,545,545,545,0,176 SF2006H,2005/01/24,0,0.8669,0.8669,0.8669,0,0 SF2006M,2005/01/24,0,0.8729,0.8729,0.8729,0,0 SI2005F,2005/01/24,679,689,679,684.5,4,0 SI2005G,2005/01/24,685.2,685.2,685.2,685.2,0,0 SI2005H,2005/01/24,680.5,689,679,686,18683,68442 SI2005K,2005/01/24,670,694,670,689.8,2032,7084 SI2005N,2005/01/24,696,697,690,693.5,82,5257 SI2005U,2005/01/24,697.6,697.6,697.6,697.6,0,1030 SI2005Z,2005/01/24,700,706,696,702.5,60,10549 SI2006F,2005/01/24,704.1,704.1,704.1,704.1,0,3 SI2006H,2005/01/24,706.7,706.7,706.7,706.7,10,895 SI2006K,2005/01/24,709.8,709.8,709.8,709.8,0,0 SI2006N,2005/01/24,724,724,712.7,712.7,22,380 SI2006U,2005/01/24,714.8,714.8,714.8,714.8,0,133 SI2006Z,2005/01/24,718,718,718,718,7,3409 SI2007N,2005/01/24,723.1,723.1,723.1,723.1,0,103 SI2007Z,2005/01/24,728,728,728,728,0,239 SI2008N,2005/01/24,727.9,727.9,727.9,727.9,0,5 SI2008Z,2005/01/24,728.4,728.4,728.4,728.4,0,160 SI2009N,2005/01/24,734.1,734.1,734.1,734.1,0,6 SI2009Z,2005/01/24,741,741,741,741,0,0 SM2005H,2005/01/24,158,158,155.8,155.9,17410,54901 SM2005K,2005/01/24,157,157,155.8,155.9,7408,31560 SM2005N,2005/01/24,159.3,159.3,158.3,158.4,5091,35363 SM2005Q,2005/01/24,160.2,160.7,159.7,159.7,715,11110 SM2005U,2005/01/24,161.8,162,161.3,161.3,800,7592 SM2005V,2005/01/24,162.8,162.8,161.7,162,154,7565 SM2005Z,2005/01/24,165.5,166,165.2,165.5,696,8154 SM2006F,2005/01/24,165.7,165.7,165.7,165.7,12,339 SM2006H,2005/01/24,167.5,167.5,167.5,167.5,7,321 SM2006K,2005/01/24,168.8,168.8,168.8,168.8,22,99 SM2006N,2005/01/24,170.3,170.3,170.3,170.3,0,21 SP2005H,2005/01/24,1169.8,1174,1164.5,1166.2,31482,650231 SP2005M,2005/01/24,1177,1177,1170,1170.2,235,10857 SP2005U,2005/01/24,0,1180.8,1174.3,1174.5,74,3299 SP2005Z,2005/01/24,1183,1185.5,1179,1179.4,10,4414 SP2006H,2005/01/24,0,1190.8,1184.3,1184.6,0,2530 SP2006M,2005/01/24,0,1196.1,1189.6,1189.8,0,60 SP2006U,2005/01/24,0,1202.1,1195.6,1195.8,0,12 SP2006Z,2005/01/24,0,1208.1,1201.6,1201.8,0,0 SPY,2005/01/24,1171.3,1173.15,1163.75,1163.75,1953440000,0 SSEC,2005/01/24,1258.02,1265.95,1239.8,1255.78,18000,0 STI,2005/01/24,2082.41,2084.58,2068.5,2074.24,132637200,0 TWII,2005/01/24,5859.89,5862.62,5763.84,5771.48,2611600,0 TY2005H,2005/01/24,112.34375,112.40625,112.15625,112.359375,20027,1557652 TY2005M,2005/01/24,111.421875,111.5,111.34375,111.484375,4461,71259 TY2005U,2005/01/24,111.265625,111.40625,111.203125,111.40625,537,1022 US2005H,2005/01/24,114.4375,114.78125,114.3125,114.71875,10907,653588 US2005M,2005/01/24,113.59375,114,113.5625,113.9375,544,26221 US2005U,2005/01/24,113.28125,113.28125,113.28125,113.28125,1,228 US2005Z,2005/01/24,112.6875,112.6875,112.6875,112.6875,0,17 USBY,2005/01/24,4.64,4.65,4.61,4.61,0,0 W2005H,2005/01/24,296.5,299,293.75,295.25,14441,137478 W2005K,2005/01/24,304,306,301.25,302.75,2359,26514 W2005N,2005/01/24,312.5,313,309,309.75,2448,17560 W2005U,2005/01/24,318,318.5,314.5,315,176,2117 W2005Z,2005/01/24,326,327,323,323.75,623,16310 W2006H,2005/01/24,329.5,329.5,329.5,329.5,25,430 W2006K,2005/01/24,332.5,332.5,332.5,332.5,0,78 W2006N,2005/01/24,335.5,335.5,335.5,335.5,0,27