AD2005H,2005/01/26,0.7682,0.7735,0.768,0.7707,10152,70753 AD2005M,2005/01/26,0.764,0.7684,0.764,0.7661,1,343 AD2005U,2005/01/26,0,0.7617,0.7617,0.7617,35,608 AD2005Z,2005/01/26,0,0.7579,0.7579,0.7579,0,110 AD2006H,2005/01/26,0,0.7544,0.7544,0.7544,0,0 AD2006M,2005/01/26,0,0.7509,0.7509,0.7509,0,0 BO2005H,2005/01/26,19.68,19.74,19.5,19.52,7960,76445 BO2005K,2005/01/26,19.82,19.84,19.62,19.63,3082,27768 BO2005N,2005/01/26,19.95,19.98,19.75,19.77,1209,29525 BO2005Q,2005/01/26,20,20,19.77,19.8,313,6196 BO2005U,2005/01/26,20,20,19.8,19.8,74,5166 BO2005V,2005/01/26,20,20.03,19.82,19.82,102,4825 BO2005Z,2005/01/26,20.05,20.07,19.87,19.9,541,11296 BO2006F,2005/01/26,19.93,19.93,19.93,19.93,0,514 BO2006H,2005/01/26,20.03,20.03,20.03,20.03,0,556 BO2006K,2005/01/26,20.03,20.03,20.03,20.03,0,444 BO2006N,2005/01/26,20.03,20.03,20.03,20.03,0,250 BO2006Q,2005/01/26,20.03,20.03,20.03,20.03,0,92 BO2006U,2005/01/26,20.15,20.15,20.15,20.15,0,120 BO2006V,2005/01/26,20.15,20.15,20.15,20.15,0,88 BP2005H,2005/01/26,1.8719,1.8801,1.8719,1.8761,15053,63887 BP2005M,2005/01/26,0,1.869,1.8681,1.8681,5,65 BP2005U,2005/01/26,0,1.8611,1.8611,1.8611,0,8 BP2005Z,2005/01/26,0,1.8541,1.8541,1.8541,0,11 BP2006H,2005/01/26,0,1.8471,1.8471,1.8471,0,0 BP2006M,2005/01/26,0,1.8401,1.8401,1.8401,0,0 C2005H,2005/01/26,199.5,200.75,198.5,198.75,31071,334225 C2005K,2005/01/26,206.75,208.25,206,206.25,13044,111134 C2005N,2005/01/26,214.25,215.25,213.5,213.75,3876,87751 C2005U,2005/01/26,221.25,222.5,220.75,220.75,506,28757 C2005Z,2005/01/26,230.5,232,230.25,230.25,1832,74262 C2006H,2005/01/26,238,239.25,237.5,237.75,65,3165 C2006K,2005/01/26,242.25,242.25,242.25,242.25,0,430 C2006N,2005/01/26,246.25,247.25,246,246,14,2237 C2006U,2005/01/26,247.5,247.5,246,246,0,94 C2006Z,2005/01/26,247.25,247.5,247.25,247.5,21,2826 CC2005H,2005/01/26,1520,1583,1520,1575,4682,33837 CC2005K,2005/01/26,1531,1586,1531,1580,2153,15163 CC2005N,2005/01/26,1539,1592,1539,1587,416,13109 CC2005U,2005/01/26,1551,1594,1551,1594,457,11401 CC2005Z,2005/01/26,1550,1594,1549,1594,413,13399 CC2006H,2005/01/26,1585,1599,1585,1599,72,14788 CC2006K,2005/01/26,1604,1604,1604,1604,0,3104 CC2006N,2005/01/26,1614,1614,1614,1614,0,6017 CC2006U,2005/01/26,1624,1624,1624,1624,0,4983 CD2005H,2005/01/26,0.8077,0.8145,0.8077,0.8103,33400,73414 CD2005M,2005/01/26,0.8123,0.8148,0.8112,0.8112,52,3639 CD2005U,2005/01/26,0.814,0.8165,0.8125,0.8125,30,1077 CD2005Z,2005/01/26,0,0.814,0.814,0.814,62,685 CD2006H,2005/01/26,0,0.8156,0.8156,0.8156,0,32 CD2006M,2005/01/26,0,0.8172,0.8172,0.8172,0,3 CL2005H,2005/01/26,49.51,49.74,47.9,48.78,77796,225454 CL2005J,2005/01/26,49.75,49.86,48.2,48.94,43215,70543 CL2005K,2005/01/26,49.7,49.7,48.25,48.95,22575,33061 CL2005M,2005/01/26,49.36,49.6,48,48.75,10614,40604 CL2005N,2005/01/26,48.95,48.96,47.7,48.41,5552,24439 CL2005Q,2005/01/26,48.5,48.5,48.04,48.04,872,12908 CL2005U,2005/01/26,48.03,48.03,47.15,47.67,1580,15658 CL2005V,2005/01/26,47.63,47.63,47.3,47.3,580,12277 CL2005X,2005/01/26,47.39,47.39,46.98,46.98,745,15735 CL2005Z,2005/01/26,47.01,47.15,46,46.68,6118,56642 CL2006F,2005/01/26,46.6,46.6,46.3,46.33,227,10643 CL2006G,2005/01/26,46.05,46.05,45.98,45.98,54,5244 CL2006H,2005/01/26,45.66,45.66,45.66,45.66,156,9251 CL2006J,2005/01/26,45.38,45.38,45.38,45.38,250,4569 CL2006K,2005/01/26,45.11,45.11,45.11,45.11,0,2690 CL2006M,2005/01/26,45,45,44.84,44.84,1497,25022 CL2006N,2005/01/26,44.61,44.61,44.61,44.61,0,2639 CL2006Q,2005/01/26,44.39,44.39,44.39,44.39,0,1921 CL2006U,2005/01/26,44.17,44.17,44.17,44.17,145,3918 CL2006V,2005/01/26,43.96,43.96,43.96,43.96,2,1400 CL2006X,2005/01/26,43.75,43.75,43.75,43.75,150,1503 CL2006Z,2005/01/26,43.7,43.8,42.75,43.54,2711,39215 CL2007F,2005/01/26,43.36,43.36,43.36,43.36,0,1711 CL2007G,2005/01/26,43.19,43.19,43.19,43.19,100,1235 CL2007H,2005/01/26,43.03,43.03,43.03,43.03,0,743 CL2007J,2005/01/26,42.87,42.87,42.87,42.87,0,450 CL2007K,2005/01/26,42.72,42.72,42.72,42.72,0,90 CL2007M,2005/01/26,42.65,42.65,42.57,42.57,50,11587 CL2007Z,2005/01/26,41.75,41.85,40.9,41.76,475,20828 CL2008Z,2005/01/26,40.9,40.9,40.45,40.76,811,23735 CL2009Z,2005/01/26,39.95,40.25,39.95,40.11,156,16792 CL2010Z,2005/01/26,40,40,39.4,39.68,468,18679 CL2011Z,2005/01/26,39.95,39.95,39.58,39.58,210,2704 CT2005H,2005/01/26,46.8,47.35,46.6,46.78,8296,62987 CT2005K,2005/01/26,48.05,48.45,47.7,47.93,2627,16094 CT2005N,2005/01/26,49.1,49.35,48.9,49,443,11162 CT2005V,2005/01/26,50.8,50.9,50.75,50.9,1,483 CT2005Z,2005/01/26,51.9,52.1,51.7,51.95,263,5951 CT2006H,2005/01/26,54,54.03,54,54.03,0,1017 CT2006K,2005/01/26,55,55.03,55,55.03,0,412 CT2006N,2005/01/26,55.95,55.95,55.95,55.95,0,163 CT2006V,2005/01/26,56.95,56.95,56.95,56.95,0,0 CT2006Z,2005/01/26,57.95,57.95,57.95,57.95,0,0 DAX,2005/01/26,4235.8,4245.08,4211.61,4214.12,0,0 DJ2005H,2005/01/26,10503,10528,10476,10488,7911,47576 DJ2005M,2005/01/26,10514,10514,10514,10514,3,252 DJ2005U,2005/01/26,10544,10544,10544,10544,0,0 DJ2005Z,2005/01/26,10579,10579,10579,10579,0,2 DJT,2005/01/26,3529.1,3563.51,3488.32,3537.4,16359000,0 DJU,2005/01/26,331.8,338.67,331.8,337.39,16359000,0 DX2005H,2005/01/26,83.97,83.98,83.11,83.37,3583,16708 DX2005M,2005/01/26,83.48,83.51,83.18,83.39,19,2196 DX2005U,2005/01/26,83.3,83.41,83.3,83.41,0,42 DX2005Z,2005/01/26,83.15,83.42,83.15,83.42,0,16 EC2005H,2005/01/26,1.3014,1.3117,1.3014,1.3078,126314,127978 EC2005M,2005/01/26,1.3039,1.3132,1.3039,1.3103,215,1812 EC2005U,2005/01/26,0,1.3138,1.3138,1.3138,0,363 EC2005Z,2005/01/26,1.3185,1.3185,1.3176,1.3176,1,1025 EC2006H,2005/01/26,0,1.3211,1.3211,1.3211,0,22 EC2006M,2005/01/26,0,1.3246,1.3246,1.3246,0,3 ED2005G,2005/01/26,97.1825,97.1925,97.1825,97.1825,6939,33630 ED2005H,2005/01/26,97.035,97.035,97.025,97.03,115685,1065138 ED2005J,2005/01/26,96.89,96.9,96.89,96.895,419,1860 ED2005K,2005/01/26,96.83,96.83,96.82,96.83,1,211 ED2005M,2005/01/26,96.75,96.76,96.725,96.735,231192,1226153 ED2005N,2005/01/26,0,96.66,96.66,96.66,0,0 ED2005U,2005/01/26,96.515,96.53,96.485,96.49,251564,1131832 ED2005Z,2005/01/26,96.335,96.35,96.29,96.3,390079,806250 ED2006H,2005/01/26,96.21,96.225,96.16,96.175,245944,665229 ED2006M,2005/01/26,96.11,96.125,96.065,96.075,93560,455696 ED2006U,2005/01/26,96.04,96.05,95.995,96,67704,339367 ED2006Z,2005/01/26,95.955,95.975,95.92,95.925,35905,296287 ED2007H,2005/01/26,95.88,95.915,95.865,95.87,14870,192425 ED2007M,2005/01/26,95.81,95.85,95.805,95.81,10728,173840 ED2007U,2005/01/26,95.745,95.785,95.74,95.745,11616,134773 ED2007Z,2005/01/26,95.67,95.71,95.67,95.67,8406,134291 ED2008H,2005/01/26,95.63,95.665,95.61,95.615,7821,105189 ED2008M,2005/01/26,95.55,95.595,95.55,95.55,3493,109032 ED2008U,2005/01/26,95.48,95.53,95.48,95.485,3961,96629 ED2008Z,2005/01/26,95.405,95.45,95.395,95.405,2673,85588 ED2009H,2005/01/26,95.35,95.395,95.34,95.35,4113,66097 ED2009M,2005/01/26,95.285,95.325,95.27,95.28,3758,60925 ED2009U,2005/01/26,95.245,95.25,95.195,95.21,3651,51785 ED2009Z,2005/01/26,95.125,95.165,95.11,95.13,4521,30363 ED2010H,2005/01/26,95.07,95.115,95.07,95.075,142,13802 ED2010M,2005/01/26,95.015,95.055,95.015,95.02,63,9678 ED2010U,2005/01/26,94.95,94.99,94.95,94.955,710,6888 ED2010Z,2005/01/26,0,94.905,94.87,94.875,60,8153 ED2011H,2005/01/26,94.82,94.855,94.82,94.825,0,6170 ED2011M,2005/01/26,94.77,94.805,94.77,94.775,0,5505 ED2011U,2005/01/26,94.725,94.76,94.725,94.73,0,4437 ED2011Z,2005/01/26,0,94.685,94.655,94.655,0,1884 ED2012H,2005/01/26,0,94.65,94.62,94.62,0,1651 ED2012M,2005/01/26,0,94.6,94.575,94.58,0,1517 ED2012U,2005/01/26,0,94.58,94.55,94.55,325,1254 ED2012Z,2005/01/26,0,94.53,94.5,94.5,0,687 ED2013H,2005/01/26,0,94.49,94.46,94.46,0,392 ED2013M,2005/01/26,0,94.44,94.41,94.41,0,429 ED2013U,2005/01/26,0,94.41,94.38,94.38,0,274 ED2013Z,2005/01/26,0,94.365,94.335,94.335,0,305 ED2014H,2005/01/26,0,94.33,94.3,94.3,0,212 ED2014M,2005/01/26,0,94.3,94.27,94.27,0,182 ED2014U,2005/01/26,0,94.275,94.245,94.245,0,145 ED2014Z,2005/01/26,0,94.24,94.21,94.21,0,111 EM2005G,2005/01/26,97.395,97.395,97.3925,97.3925,799,21369 EM2005H,2005/01/26,97.18,97.18,97.18,97.18,5070,10314 EM2005J,2005/01/26,97.015,97.03,97.015,97.03,0,1505 EM2005K,2005/01/26,96.92,96.92,96.91,96.91,0,296 EM2005M,2005/01/26,0,96.865,96.845,96.845,0,853 EM2005N,2005/01/26,0,96.77,96.75,96.75,0,202 EM2005Q,2005/01/26,0,96.665,96.645,96.645,0,3 EM2005U,2005/01/26,0,96.61,96.58,96.58,0,1 EM2005V,2005/01/26,0,96.56,96.53,96.53,0,1 EM2005X,2005/01/26,0,96.45,96.42,96.42,0,1 EM2005Z,2005/01/26,0,96.315,96.275,96.275,0,1 EM2006F,2005/01/26,0,96.33,96.29,96.29,0,0 ES2005H,2005/01/26,1169.75,1176.75,1169.5,1173.25,739854,846406 ES2005M,2005/01/26,1178,1180.75,1174.75,1177.25,396,3272 EY2005H,2005/01/26,0,99.905,99.905,99.905,0,55531 EY2005M,2005/01/26,0,99.905,99.905,99.905,175,40176 EY2005U,2005/01/26,0,99.87,99.87,99.87,0,6329 EY2005Z,2005/01/26,0,99.83,99.83,99.83,0,8780 EY2006H,2005/01/26,0,99.77,99.77,99.77,200,3440 EY2006M,2005/01/26,0,99.71,99.71,99.71,11,4531 EY2006U,2005/01/26,99.62,99.62,99.62,99.62,0,1999 EY2006Z,2005/01/26,99.535,99.535,99.535,99.535,0,411 EY2007H,2005/01/26,0,99.46,99.455,99.455,0,1 EY2007M,2005/01/26,0,99.375,99.37,99.37,0,2 EY2007U,2005/01/26,0,99.27,99.265,99.265,0,0 EY2007Z,2005/01/26,0,99.165,99.16,99.16,0,164 EY2008H,2005/01/26,0,99.035,99.03,99.03,0,630 EY2008M,2005/01/26,0,98.995,98.99,98.99,0,250 EY2008U,2005/01/26,0,98.995,98.99,98.99,0,0 EY2008Z,2005/01/26,0,98.93,98.925,98.925,0,0 EY2009H,2005/01/26,0,98.93,98.925,98.925,0,0 EY2009M,2005/01/26,0,98.93,98.925,98.925,0,0 EY2009U,2005/01/26,0,98.93,98.925,98.925,0,0 EY2009Z,2005/01/26,0,98.93,98.925,98.925,0,0 FC2005F,2005/01/26,104.6,104.6,104.2,104.3,597,2378 FC2005H,2005/01/26,100.25,100.5,99.35,99.87,1290,9740 FC2005J,2005/01/26,99.6,99.75,98.7,99.52,306,2193 FC2005K,2005/01/26,99.15,99.2,98.2,99.2,302,3633 FC2005Q,2005/01/26,100.4,100.5,99.45,100,172,1548 FC2005U,2005/01/26,100,100,99.25,100,10,172 FC2005V,2005/01/26,99.95,99.95,99.25,99.95,13,197 FC2005X,2005/01/26,99.7,99.7,99.5,99.65,6,88 FTSE,2005/01/26,4843.2,4860.3,4839,4847.1,1818356352,0 FV2005H,2005/01/26,109.1875,109.3125,109.140625,109.15625,14383,1099028 FV2005M,2005/01/26,108.75,108.75,108.703125,108.703125,852,53410 FV2005U,2005/01/26,108.25,108.25,108.25,108.25,0,0 GC2005F,2005/01/26,426.9,426.9,426.9,426.9,0,1 GC2005G,2005/01/26,423.5,427.8,421.4,426.9,86019,101199 GC2005H,2005/01/26,428,428,428,428,0,0 GC2005J,2005/01/26,425.5,430,423.7,429.1,40361,89185 GC2005M,2005/01/26,426.7,432.3,426.4,431.4,1018,30121 GC2005Q,2005/01/26,433.8,433.8,433.8,433.8,0,7724 GC2005V,2005/01/26,431.5,436.3,431.5,436.3,4,3577 GC2005Z,2005/01/26,434.1,439.7,434,438.9,436,19797 GC2006G,2005/01/26,441.6,441.6,441.6,441.6,300,1090 GC2006J,2005/01/26,444.4,444.4,444.4,444.4,0,832 GC2006M,2005/01/26,447.1,447.1,447.1,447.1,0,8595 GC2006Q,2005/01/26,449.9,449.9,449.9,449.9,0,400 GC2006V,2005/01/26,452.8,452.8,452.8,452.8,0,6 GC2006Z,2005/01/26,454.5,455.7,454.5,455.7,23,5319 GC2007M,2005/01/26,464.3,464.3,464.3,464.3,0,1997 GC2007Z,2005/01/26,473.1,473.1,473.1,473.1,0,1936 GC2008M,2005/01/26,482,482,482,482,0,163 GC2008Z,2005/01/26,491.2,491.2,491.2,491.2,0,1388 GC2009M,2005/01/26,500.4,500.4,500.4,500.4,0,95 GC2009Z,2005/01/26,509.9,509.9,509.9,509.9,0,5 HG2005F,2005/01/26,146.8,148.7,146.8,148.55,359,648 HG2005G,2005/01/26,143.6,144.85,143.6,144.85,304,3085 HG2005H,2005/01/26,142.5,143.7,141.2,143.55,6626,54264 HG2005J,2005/01/26,141.8,141.95,141.7,141.95,11,1971 HG2005K,2005/01/26,139.5,140.7,138.8,140.6,1374,9751 HG2005M,2005/01/26,138.6,138.6,138.6,138.6,16,1613 HG2005N,2005/01/26,136.5,137.2,136.5,137.2,97,6005 HG2005Q,2005/01/26,135.05,135.05,135.05,135.05,0,688 HG2005U,2005/01/26,133.5,134.1,133.3,134.1,317,4957 HG2005V,2005/01/26,132.35,132.35,132.35,132.35,99,405 HG2005X,2005/01/26,131.3,131.3,131,131,47,351 HG2005Z,2005/01/26,130.1,130.1,129.5,129.85,35,2931 HG2006F,2005/01/26,129,129,128.75,128.75,1,88 HG2006G,2005/01/26,127.7,127.7,127.7,127.7,0,73 HG2006H,2005/01/26,126.65,126.65,126.65,126.65,7,309 HG2006J,2005/01/26,125.65,125.65,125.65,125.65,0,14 HG2006K,2005/01/26,124.65,124.65,124.65,124.65,1,56 HG2006M,2005/01/26,123.65,123.65,123.65,123.65,0,159 HG2006N,2005/01/26,123.15,123.15,123.15,123.15,1,36 HG2006Q,2005/01/26,122.65,122.65,122.65,122.65,0,34 HG2006U,2005/01/26,122.15,122.15,122.15,122.15,0,20 HG2006V,2005/01/26,121.65,121.65,121.65,121.65,0,0 HG2006X,2005/01/26,121.15,121.15,121.15,121.15,0,0 HG2006Z,2005/01/26,120.65,120.65,120.65,120.65,0,0 HO2005G,2005/01/26,1.4245,1.44,1.385,1.4033,24127,23600 HO2005H,2005/01/26,1.408,1.42,1.368,1.3919,18955,64143 HO2005J,2005/01/26,1.359,1.37,1.32,1.3444,6877,21214 HO2005K,2005/01/26,1.3117,1.315,1.282,1.2989,1810,9756 HO2005M,2005/01/26,1.2847,1.29,1.265,1.2729,1009,12313 HO2005N,2005/01/26,1.275,1.275,1.2669,1.2669,274,7869 HO2005Q,2005/01/26,1.2795,1.2795,1.2679,1.2679,1,3091 HO2005U,2005/01/26,1.2749,1.2749,1.2749,1.2749,8,5900 HO2005V,2005/01/26,1.2839,1.2839,1.2839,1.2839,0,808 HO2005X,2005/01/26,1.302,1.302,1.2929,1.2929,7,1492 HO2005Z,2005/01/26,1.3105,1.3105,1.3014,1.3014,405,8208 HO2006F,2005/01/26,1.315,1.315,1.3064,1.3064,0,1619 HO2006G,2005/01/26,1.2994,1.2994,1.2994,1.2994,0,737 HO2006H,2005/01/26,1.2729,1.2729,1.2729,1.2729,80,2275 HO2006J,2005/01/26,1.2339,1.2339,1.2339,1.2339,0,439 HO2006K,2005/01/26,1.2059,1.2059,1.2059,1.2059,0,410 HO2006M,2005/01/26,1.1874,1.1874,1.1874,1.1874,0,567 HO2006N,2005/01/26,1.1839,1.1839,1.1839,1.1839,0,362 HU2005G,2005/01/26,1.3375,1.365,1.3295,1.3593,23419,17951 HU2005H,2005/01/26,1.3575,1.376,1.345,1.3714,23665,59619 HU2005J,2005/01/26,1.425,1.434,1.4105,1.4334,6218,27410 HU2005K,2005/01/26,1.4255,1.437,1.418,1.437,4652,26964 HU2005M,2005/01/26,1.4189,1.429,1.412,1.429,1079,10998 HU2005N,2005/01/26,1.3965,1.412,1.393,1.412,135,5262 HU2005Q,2005/01/26,1.37,1.385,1.37,1.385,719,6745 HU2005U,2005/01/26,1.337,1.3515,1.337,1.3515,1054,7427 HU2005V,2005/01/26,1.2955,1.309,1.295,1.309,972,2748 HU2005X,2005/01/26,1.285,1.285,1.285,1.285,115,410 HU2005Z,2005/01/26,1.2705,1.2705,1.2705,1.2705,1,1697 HU2006F,2005/01/26,1.265,1.265,1.265,1.265,873,895 INDU,2005/01/26,10463.19,10571.66,10433.56,10498.59,16359000,0 JY2005H,2005/01/26,0.9702,0.9765,0.9701,0.974,53702,141938 JY2005M,2005/01/26,0.9806,0.983,0.9806,0.9812,13,20103 JY2005U,2005/01/26,0,0.9897,0.9897,0.9897,0,83 JY2005Z,2005/01/26,0,0.9982,0.9982,0.9982,0,8 JY2006H,2005/01/26,0,1.0067,1.0067,1.0067,0,25 JY2006M,2005/01/26,0,1.0152,1.0152,1.0152,0,25 KC2005H,2005/01/26,105.75,106.25,104,105.1,11646,68980 KC2005K,2005/01/26,108,108.5,106.25,107.45,4369,21545 KC2005N,2005/01/26,109.9,110.4,108.3,109.45,353,5449 KC2005U,2005/01/26,111.6,111.85,110.7,111.15,39,4563 KC2005Z,2005/01/26,114.05,114.1,113.5,113.75,45,1605 KC2006H,2005/01/26,116.05,116.05,116.05,116.05,15,710 KC2006K,2005/01/26,117.25,117.25,117.25,117.25,0,123 KC2006N,2005/01/26,117.9,118.15,117.3,118.15,0,12 KC2006U,2005/01/26,118.55,118.55,118.55,118.55,0,4 LB2005H,2005/01/26,373.2,375.5,368,368.5,687,2898 LB2005K,2005/01/26,365.5,367,362.2,363.8,100,802 LB2005N,2005/01/26,363.7,364.3,361.5,362.1,9,144 LB2005U,2005/01/26,362,364.8,361.5,362,10,28 LB2005X,2005/01/26,0,354.9,354.9,354.9,0,6 LC2005F,2005/01/26,0,91,91,91,0,21 LC2005G,2005/01/26,88.9,89.45,88.6,89.12,10244,39801 LC2005H,2005/01/26,0,91.5,91.5,91.5,0,15 LC2005J,2005/01/26,87.65,87.97,87.17,87.32,8344,64643 LC2005M,2005/01/26,82.1,82.37,81.65,82,3188,20439 LC2005Q,2005/01/26,80.05,80.25,79.6,80.07,749,9230 LC2005V,2005/01/26,81.7,81.75,81.15,81.72,657,6843 LC2005Z,2005/01/26,82.25,82.45,81.7,81.95,255,4077 LC2006G,2005/01/26,83,83,82.6,82.75,51,344 LH2005G,2005/01/26,75.65,75.67,74.25,74.57,7176,19368 LH2005J,2005/01/26,76.8,77,75.35,75.5,6296,52767 LH2005K,2005/01/26,76.4,76.7,75.4,76.1,124,3116 LH2005M,2005/01/26,78.55,78.75,77.4,78.12,1532,16827 LH2005N,2005/01/26,74.5,74.8,73.57,74.17,212,3506 LH2005Q,2005/01/26,70.7,70.9,70.12,70.62,77,2475 LH2005V,2005/01/26,62.8,63.05,62.65,63.02,70,1302 LH2005Z,2005/01/26,60.07,60.5,60.05,60.15,23,892 LH2006G,2005/01/26,59.8,59.8,59.8,59.8,16,80 ND2005H,2005/01/26,1495,1518,1495,1506.5,12015,76434 ND2005M,2005/01/26,0,1517,1515.5,1517,0,21 ND2005U,2005/01/26,0,1527.5,1526,1527.5,0,0 NDY,2005/01/26,2034.69,2049.34,2028.19,2046.09,21050700,0 NG2005G,2005/01/26,6.41,6.51,6.29,6.388,39360,23362 NG2005H,2005/01/26,6.44,6.54,6.32,6.421,21032,68491 NG2005J,2005/01/26,6.34,6.45,6.305,6.366,6860,31983 NG2005K,2005/01/26,6.375,6.45,6.32,6.386,2695,22178 NG2005M,2005/01/26,6.374,6.47,6.366,6.426,524,14332 NG2005N,2005/01/26,6.414,6.52,6.414,6.468,742,18374 NG2005Q,2005/01/26,6.44,6.55,6.44,6.495,1001,12846 NG2005U,2005/01/26,6.47,6.52,6.46,6.472,539,14670 NG2005V,2005/01/26,6.465,6.54,6.448,6.495,3461,30735 NG2005X,2005/01/26,6.782,6.85,6.765,6.81,470,11964 NG2005Z,2005/01/26,7.1,7.18,7.1,7.125,2118,20055 NG2006F,2005/01/26,7.34,7.38,7.34,7.352,2718,17883 NG2006G,2005/01/26,7.35,7.35,7.32,7.322,276,10237 NG2006H,2005/01/26,7.1,7.155,7.1,7.117,1516,13341 NG2006J,2005/01/26,6.13,6.14,6.13,6.132,306,12241 NG2006K,2005/01/26,6.035,6.035,6.002,6.002,69,8902 NG2006M,2005/01/26,6.01,6.019,6.01,6.019,93,3759 NG2006N,2005/01/26,6.047,6.047,6.047,6.047,23,4920 NG2006Q,2005/01/26,6.085,6.085,6.077,6.077,22,3918 NG2006U,2005/01/26,6.077,6.077,6.077,6.077,7,3176 NG2006V,2005/01/26,6.107,6.107,6.107,6.107,0,4877 NG2006X,2005/01/26,6.412,6.412,6.412,6.412,0,3548 NG2006Z,2005/01/26,6.67,6.707,6.67,6.707,25,5359 NG2007F,2005/01/26,6.927,6.927,6.927,6.927,15,5370 NG2007G,2005/01/26,6.904,6.904,6.904,6.904,15,1900 NG2007H,2005/01/26,6.712,6.712,6.712,6.712,15,3878 NG2007J,2005/01/26,5.842,5.842,5.842,5.842,15,3529 NG2007K,2005/01/26,5.695,5.702,5.695,5.702,22,4030 NG2007M,2005/01/26,5.75,5.75,5.732,5.732,15,804 NG2007N,2005/01/26,5.742,5.742,5.742,5.742,15,1031 NG2007Q,2005/01/26,5.757,5.757,5.757,5.757,15,900 NG2007U,2005/01/26,5.737,5.737,5.737,5.737,15,858 NG2007V,2005/01/26,5.742,5.742,5.742,5.742,15,1787 NG2007X,2005/01/26,6.042,6.042,6.042,6.042,15,1072 NG2007Z,2005/01/26,6.332,6.332,6.332,6.332,15,1505 NG2008F,2005/01/26,6.562,6.562,6.562,6.562,0,3396 NG2008G,2005/01/26,6.535,6.535,6.535,6.535,0,437 NG2008H,2005/01/26,6.32,6.32,6.32,6.32,0,1813 NG2008J,2005/01/26,5.46,5.46,5.46,5.46,0,866 NG2008K,2005/01/26,5.345,5.345,5.332,5.332,0,1612 NG2008M,2005/01/26,5.357,5.357,5.357,5.357,0,697 NG2008N,2005/01/26,5.387,5.387,5.387,5.387,0,560 NG2008Q,2005/01/26,5.412,5.412,5.412,5.412,0,593 NG2008U,2005/01/26,5.39,5.39,5.387,5.387,0,584 NG2008V,2005/01/26,5.397,5.397,5.397,5.397,0,648 NG2008X,2005/01/26,5.672,5.672,5.672,5.672,0,474 NG2008Z,2005/01/26,5.947,5.947,5.947,5.947,0,747 NG2009F,2005/01/26,6.187,6.187,6.187,6.187,0,945 NG2009G,2005/01/26,6.177,6.177,6.177,6.177,0,295 NG2009H,2005/01/26,5.992,5.992,5.992,5.992,0,1047 NG2009J,2005/01/26,5.167,5.167,5.167,5.167,0,847 NG2009K,2005/01/26,5.047,5.047,5.047,5.047,0,725 NG2009M,2005/01/26,5.072,5.072,5.072,5.072,0,197 NG2009N,2005/01/26,5.097,5.097,5.097,5.097,0,183 NG2009Q,2005/01/26,5.122,5.122,5.122,5.122,0,182 NG2009U,2005/01/26,5.102,5.102,5.102,5.102,0,165 NG2009V,2005/01/26,5.132,5.132,5.132,5.132,0,140 NG2009X,2005/01/26,5.417,5.417,5.417,5.417,0,153 NG2009Z,2005/01/26,5.692,5.692,5.692,5.692,0,297 NG2010F,2005/01/26,5.922,5.922,5.922,5.922,0,63 NG2010G,2005/01/26,5.912,5.912,5.912,5.912,0,84 NG2010H,2005/01/26,5.742,5.742,5.742,5.742,0,0 NG2010J,2005/01/26,4.962,4.962,4.962,4.962,0,0 NG2010K,2005/01/26,4.862,4.862,4.862,4.862,0,0 NG2010M,2005/01/26,4.887,4.887,4.887,4.887,0,0 NG2010N,2005/01/26,4.912,4.912,4.912,4.912,0,4 NG2010Q,2005/01/26,4.937,4.937,4.937,4.937,0,0 NG2010U,2005/01/26,4.952,4.952,4.952,4.952,0,0 NG2010V,2005/01/26,4.967,4.967,4.967,4.967,0,4 NG2010X,2005/01/26,5.177,5.177,5.177,5.177,0,0 NG2010Z,2005/01/26,5.387,5.387,5.387,5.387,0,1 NK2005H,2005/01/26,11360,11435,11350,11385,3598,33170 NK2005M,2005/01/26,0,11375,11375,11375,0,60 NK2005U,2005/01/26,0,11385,11385,11385,0,1 NK2005Z,2005/01/26,0,11375,11375,11375,0,0 NKKI,2005/01/26,11346.81,11379.57,11329.42,11376.57,108200,0 NQ2005H,2005/01/26,1495.5,1518,1495,1506.5,315967,352630 NQ2005M,2005/01/26,1519.5,1527,1510.5,1517,5,89 NZY,2005/01/26,3076.53,3095.2,3076.53,3092.15,18154200,0 O2005H,2005/01/26,167.75,169.5,167.25,169,290,6855 O2005K,2005/01/26,158,158,157.25,158,34,1163 O2005N,2005/01/26,150.75,152,150.75,151.75,47,480 O2005U,2005/01/26,147,147,147,147,0,7 O2005Z,2005/01/26,149,149,149,149,0,15 OEX,2005/01/26,559.87,563.4,559.87,561.78,16359000,0 OJ2005H,2005/01/26,80.7,83.25,80.6,83.05,776,20269 OJ2005K,2005/01/26,83.1,85.3,82.9,85.3,278,11141 OJ2005N,2005/01/26,84.2,87,84.05,86.3,81,1532 OJ2005U,2005/01/26,85,87.3,85,87.3,107,585 OJ2005X,2005/01/26,86,88.3,86,88.3,0,589 OJ2006F,2005/01/26,89.3,89.3,89.3,89.3,0,21 OJ2006H,2005/01/26,90.3,90.3,90.3,90.3,0,5 OJ2006K,2005/01/26,91.3,91.3,91.3,91.3,0,0 OJ2006N,2005/01/26,92.3,92.3,92.3,92.3,0,0 OJ2007F,2005/01/26,93.3,93.3,93.3,93.3,0,0 PA2005H,2005/01/26,191,192.8,189,192,181,12251 PA2005M,2005/01/26,194,194,194,194,1,627 PA2005U,2005/01/26,196,197,196,197,0,19 PA2005Z,2005/01/26,200,200,200,200,0,50 PB2005G,2005/01/26,94.3,94.8,93.8,94.52,391,1155 PB2005H,2005/01/26,94.6,95.55,94.5,95.05,71,376 PB2005K,2005/01/26,96.5,97.05,96.4,97.05,64,351 PB2005N,2005/01/26,98.5,99.2,98.4,99.2,13,107 PB2005Q,2005/01/26,0,98.6,98.6,98.6,12,14 PL2005F,2005/01/26,906,950,885,894.8,14,40 PL2005J,2005/01/26,864,868.8,864,868.8,657,7275 PL2005N,2005/01/26,865.8,865.8,865.8,865.8,3,14 S2005H,2005/01/26,525,529.5,522.5,523,45484,133899 S2005K,2005/01/26,522,526,520.5,521.25,12268,61547 S2005N,2005/01/26,528,529.5,525,525.75,4979,33429 S2005Q,2005/01/26,531,531.5,528,528.5,507,3378 S2005U,2005/01/26,534,534,529.5,529.5,141,1248 S2005X,2005/01/26,539.5,542,537.5,538,1077,19122 S2006F,2005/01/26,546,546,541.5,544,29,206 S2006H,2005/01/26,545,545,545,545,0,103 S2006K,2005/01/26,543,543,543,543,0,64 S2006X,2005/01/26,552,552,552,552,0,2 SB2005H,2005/01/26,9,9.33,9,9.3,23452,194792 SB2005K,2005/01/26,9.31,9.58,9.3,9.58,14832,82211 SB2005N,2005/01/26,9.16,9.34,9.16,9.34,5332,48232 SB2005V,2005/01/26,9.07,9.16,9.07,9.16,1535,24832 SB2006H,2005/01/26,9.05,9.1,9.05,9.09,983,16365 SB2006K,2005/01/26,8.89,8.97,8.89,8.95,97,3866 SB2006N,2005/01/26,8.75,8.82,8.75,8.81,4,2601 SB2006V,2005/01/26,8.74,8.78,8.74,8.78,11,1589 SF2005H,2005/01/26,0.8409,0.8494,0.8408,0.8462,22376,50878 SF2005M,2005/01/26,0,0.8515,0.8506,0.8506,7,125 SF2005U,2005/01/26,0,0.8553,0.8553,0.8553,0,3 SF2005Z,2005/01/26,0,0.8607,0.8607,0.8607,0,63 SF20062,2005/01/26,546,546,541.5,544,29,206 SF2006H,2005/01/26,0,0.8665,0.8665,0.8665,0,0 SF2006M,2005/01/26,0,0.8725,0.8725,0.8725,0,0 SI2005F,2005/01/26,679.3,679.3,679.3,679.3,3,0 SI2005G,2005/01/26,679.5,679.5,679.5,679.5,0,0 SI2005H,2005/01/26,676,685,669.5,680.5,13788,67015 SI2005K,2005/01/26,679,688,674,684.3,595,7494 SI2005N,2005/01/26,694,694,687,688,97,5275 SI2005U,2005/01/26,696,697,692.3,692.3,9,1037 SI2005Z,2005/01/26,695.5,700,688,697.3,192,10664 SI2006F,2005/01/26,698.9,698.9,698.9,698.9,0,3 SI2006H,2005/01/26,705,705,702,702,22,901 SI2006K,2005/01/26,705.4,705.4,705.4,705.4,0,0 SI2006N,2005/01/26,708.9,708.9,708.9,708.9,0,382 SI2006U,2005/01/26,711.9,711.9,711.9,711.9,0,133 SI2006Z,2005/01/26,715.1,715.1,715.1,715.1,188,3474 SI2007N,2005/01/26,720.2,720.2,720.2,720.2,0,103 SI2007Z,2005/01/26,725.1,725.1,725.1,725.1,5,239 SI2008N,2005/01/26,725,725,725,725,0,5 SI2008Z,2005/01/26,725.5,725.5,725.5,725.5,0,160 SI2009N,2005/01/26,731.2,731.2,731.2,731.2,0,6 SI2009Z,2005/01/26,738.1,738.1,738.1,738.1,0,0 SM2005H,2005/01/26,157.7,159.5,157.1,157.4,13165,53840 SM2005K,2005/01/26,157.8,158.4,156.5,156.8,6482,32005 SM2005N,2005/01/26,160.2,160.5,159,159.4,3316,34891 SM2005Q,2005/01/26,161.5,162.2,160.4,160.7,664,11245 SM2005U,2005/01/26,162.8,163.2,161.8,162.2,563,7812 SM2005V,2005/01/26,162.6,163.3,162.5,162.7,293,7545 SM2005Z,2005/01/26,166.5,167,165.4,165.5,1019,8376 SM2006F,2005/01/26,166.1,166.1,166.1,166.1,171,349 SM2006H,2005/01/26,167.8,167.8,167.8,167.8,4,326 SM2006K,2005/01/26,168.8,168.8,168.8,168.8,0,99 SM2006N,2005/01/26,172,172,171.5,171.5,2,22 SP2005H,2005/01/26,1169.8,1176.7,1169.7,1173.2,34257,657585 SP2005M,2005/01/26,1175.1,1180.5,1175.1,1177.2,96,10864 SP2005U,2005/01/26,0,1185.1,1179.1,1181.6,20,3306 SP2005Z,2005/01/26,0,1189.9,1183.9,1186.4,100,3641 SP2006H,2005/01/26,0,1195.1,1189.1,1191.6,0,2126 SP2006M,2005/01/26,0,1200.3,1194.3,1196.8,0,60 SP2006U,2005/01/26,0,1206.3,1200.3,1202.8,0,12 SP2006Z,2005/01/26,0,1212.3,1206.3,1208.8,0,0 SPY,2005/01/26,1173.45,1175.98,1168.41,1174.07,2040390016,0 SSEC,2005/01/26,1252.37,1254.23,1240.13,1241.96,9600,0 STI,2005/01/26,2073.44,2089.93,2071.45,2086.93,120101400,0 TWII,2005/01/26,5815.48,5847.41,5810.14,5835.37,2345600,0 TY2005H,2005/01/26,111.859375,112.078125,111.84375,111.875,36018,1560872 TY2005M,2005/01/26,110.984375,111.125,110.984375,111,3575,77504 TY2005U,2005/01/26,110.921875,110.921875,110.921875,110.921875,344,2262 US2005H,2005/01/26,113.875,114.21875,113.8125,113.9375,18785,688315 US2005M,2005/01/26,113.125,113.4375,113.125,113.1875,4013,29924 US2005U,2005/01/26,112.5,112.5,112.5,112.5,0,231 US2005Z,2005/01/26,111.90625,111.90625,111.90625,111.90625,0,16 USBY,2005/01/26,4.68,4.68,4.65,4.66,0,0 W2005H,2005/01/26,298,299.75,295,295.25,17162,140049 W2005K,2005/01/26,305.5,306.75,303,303.25,5787,29799 W2005N,2005/01/26,311.5,313.75,309,309.5,3793,18674 W2005U,2005/01/26,319.5,319.5,315,315,10,2114 W2005Z,2005/01/26,325.5,328.5,323,323.5,163,16388 W2006H,2005/01/26,329.5,329.5,329.5,329.5,2,429 W2006K,2005/01/26,332.5,332.5,332.5,332.5,0,78 W2006N,2005/01/26,335.5,335.5,335.5,335.5,0,27