AD2005H,2005/01/27,0.7717,0.7749,0.7703,0.7738,8284,71639 AD2005M,2005/01/27,0.7665,0.7695,0.7665,0.7692,23,336 AD2005U,2005/01/27,0,0.7648,0.7617,0.7648,0,608 AD2005Z,2005/01/27,0,0.761,0.7579,0.761,0,110 AD2006H,2005/01/27,0,0.7575,0.7544,0.7575,0,0 AD2006M,2005/01/27,0.75,0.754,0.75,0.754,0,0 AOI,2005/01/27,4062,4106,4061.5,4101.2,579123008,0 BO2005H,2005/01/27,19.4,19.47,19.37,19.43,9197,76265 BO2005K,2005/01/27,19.59,19.6,19.51,19.58,3058,27706 BO2005N,2005/01/27,19.73,19.75,19.64,19.74,1457,29812 BO2005Q,2005/01/27,19.75,19.75,19.67,19.75,370,6014 BO2005U,2005/01/27,19.8,19.8,19.73,19.76,236,5177 BO2005V,2005/01/27,19.85,19.85,19.78,19.8,186,4798 BO2005Z,2005/01/27,19.8,19.9,19.8,19.8,520,11451 BO2006F,2005/01/27,19.95,19.95,19.9,19.93,0,514 BO2006H,2005/01/27,20.15,20.15,20.02,20.02,0,556 BO2006K,2005/01/27,20.03,20.03,20.03,20.03,0,444 BO2006N,2005/01/27,20.05,20.05,20.05,20.05,0,250 BO2006Q,2005/01/27,20.05,20.05,20.05,20.05,0,92 BO2006U,2005/01/27,20.1,20.1,20.1,20.1,0,120 BO2006V,2005/01/27,20.1,20.1,20.1,20.1,0,88 BP2005H,2005/01/27,1.8771,1.8842,1.8758,1.8833,19925,64396 BP2005M,2005/01/27,1.867,1.8753,1.867,1.8753,3,66 BP2005U,2005/01/27,1.868,1.8683,1.868,1.8683,0,8 BP2005Z,2005/01/27,0,1.8613,1.8541,1.8613,0,11 BP2006H,2005/01/27,0,1.8543,1.8471,1.8543,0,0 BP2006M,2005/01/27,0,1.8473,1.8401,1.8473,0,0 C2005H,2005/01/27,197.75,197.75,195.25,195.75,34881,333978 C2005K,2005/01/27,205,205.25,203,203.25,9527,113433 C2005N,2005/01/27,212.5,212.5,210.5,210.75,5219,88825 C2005U,2005/01/27,219.25,219.25,218,218.5,1247,28928 C2005Z,2005/01/27,229.25,229.25,227.5,228,4294,75989 C2006H,2005/01/27,236,236,235.25,235.5,351,3270 C2006K,2005/01/27,240.5,240.5,239.75,240.25,0,430 C2006N,2005/01/27,244,244,244,244,12,2239 C2006U,2005/01/27,244.5,244.5,244.5,244.5,1,94 C2006Z,2005/01/27,246.5,246.5,245.25,246.25,41,2836 CC2005H,2005/01/27,1580,1596,1565,1577,9496,31901 CC2005K,2005/01/27,1588,1597,1571,1580,5396,16986 CC2005N,2005/01/27,1597,1604,1582,1587,365,13155 CC2005U,2005/01/27,1605,1609,1594,1595,678,11272 CC2005Z,2005/01/27,1599,1606,1588,1595,547,13656 CC2006H,2005/01/27,1602,1602,1593,1595,50,14743 CC2006K,2005/01/27,1609,1610,1598,1601,0,3104 CC2006N,2005/01/27,1607,1607,1607,1607,0,6017 CC2006U,2005/01/27,1615,1615,1615,1615,0,4983 CD2005H,2005/01/27,0.8079,0.8105,0.8044,0.8072,24285,73421 CD2005M,2005/01/27,0.8076,0.8092,0.8055,0.8081,74,3667 CD2005U,2005/01/27,0.81,0.8104,0.809,0.8094,18,1093 CD2005Z,2005/01/27,0.8125,0.8125,0.8095,0.8109,0,685 CD2006H,2005/01/27,0,0.8156,0.8125,0.8125,0,32 CD2006M,2005/01/27,0,0.8172,0.8141,0.8141,0,3 CL2005H,2005/01/27,49.03,49.65,48.6,48.84,115698,224779 CL2005J,2005/01/27,49.11,49.8,48.86,49.02,52909,76440 CL2005K,2005/01/27,49.25,49.6,48.8,49.06,27091,34019 CL2005M,2005/01/27,48.93,49.5,48.8,48.85,21409,42039 CL2005N,2005/01/27,48.66,49.1,48.5,48.5,3450,24483 CL2005Q,2005/01/27,48.27,48.58,48.1,48.1,1010,13021 CL2005U,2005/01/27,47.89,48.1,47.7,47.7,2600,16629 CL2005V,2005/01/27,47.65,47.75,47.3,47.3,890,12301 CL2005X,2005/01/27,47.26,47.36,46.96,46.96,375,15664 CL2005Z,2005/01/27,46.84,47.25,46.64,46.64,10272,54634 CL2006F,2005/01/27,46.39,46.48,46.28,46.28,290,10692 CL2006G,2005/01/27,46.3,46.45,45.92,45.92,350,5544 CL2006H,2005/01/27,46,46,45.59,45.59,0,9251 CL2006J,2005/01/27,45.29,45.29,45.29,45.29,35,4579 CL2006K,2005/01/27,45,45,45,45,0,2690 CL2006M,2005/01/27,44.84,44.84,44.72,44.72,300,25187 CL2006N,2005/01/27,44.48,44.48,44.48,44.48,0,2639 CL2006Q,2005/01/27,44.25,44.25,44.25,44.25,0,1921 CL2006U,2005/01/27,44.02,44.02,44.02,44.02,30,3948 CL2006V,2005/01/27,43.8,43.8,43.8,43.8,0,1400 CL2006X,2005/01/27,43.58,43.58,43.58,43.58,0,1503 CL2006Z,2005/01/27,43.55,43.63,43.36,43.36,2464,39506 CL2007F,2005/01/27,43.16,43.16,43.16,43.16,0,1711 CL2007G,2005/01/27,42.98,42.98,42.98,42.98,0,1235 CL2007H,2005/01/27,42.81,42.81,42.81,42.81,0,743 CL2007J,2005/01/27,42.65,42.65,42.65,42.65,0,450 CL2007K,2005/01/27,42.5,42.5,42.5,42.5,0,90 CL2007M,2005/01/27,42.6,42.65,42.35,42.35,25,11587 CL2007Z,2005/01/27,41.73,41.88,41.47,41.47,322,21063 CL2008Z,2005/01/27,40.95,40.95,40.47,40.47,441,23775 CL2009Z,2005/01/27,40.21,40.21,39.82,39.82,5,16794 CL2010Z,2005/01/27,39.68,39.9,39.39,39.39,80,18728 CL2011Z,2005/01/27,39.8,39.83,39.29,39.29,1,2705 CT2005H,2005/01/27,46.55,47.1,43.83,43.86,6133,62792 CT2005K,2005/01/27,47.83,48.2,44.93,45.07,2222,16686 CT2005N,2005/01/27,48.8,49.2,46.1,46.1,358,11229 CT2005V,2005/01/27,48.8,48.8,48.5,48.5,4,484 CT2005Z,2005/01/27,51.6,52.15,49.3,49.58,404,6063 CT2006H,2005/01/27,52.25,52.25,51.7,51.7,81,1090 CT2006K,2005/01/27,52.75,52.75,52.6,52.6,1,413 CT2006N,2005/01/27,53.75,53.75,53.5,53.5,0,163 CT2006V,2005/01/27,54.5,54.5,54.5,54.5,0,0 CT2006Z,2005/01/27,56.37,56.37,56.37,56.37,0,0 DAX,2005/01/27,4209.93,4224.3,4185.63,4216.41,0,0 DJ2005H,2005/01/27,10484,10487,10424,10468,5125,46751 DJ2005M,2005/01/27,10470,10500,10460,10494,1,251 DJ2005U,2005/01/27,10524,10524,10524,10524,0,0 DJ2005Z,2005/01/27,10559,10559,10559,10559,0,2 DJT,2005/01/27,3535.66,3588.2,3494.2,3554.12,16006000,0 DJU,2005/01/27,337.17,341.08,335,339.44,16006000,0 DX2005H,2005/01/27,83.29,83.66,83.15,83.47,2126,17334 DX2005M,2005/01/27,83.3,83.64,83.3,83.49,13,2201 DX2005U,2005/01/27,83.51,83.51,83.51,83.51,12,39 DX2005Z,2005/01/27,83.52,83.52,83.52,83.52,2,18 EC2005H,2005/01/27,1.304,1.3067,1.3018,1.3044,117477,128598 EC2005M,2005/01/27,1.3072,1.3089,1.3047,1.3069,442,1783 EC2005U,2005/01/27,0,1.3138,1.3104,1.3104,20,351 EC2005Z,2005/01/27,0,1.3176,1.3142,1.3142,4,1026 EC2006H,2005/01/27,0,1.3211,1.3177,1.3177,0,22 EC2006M,2005/01/27,0,1.3246,1.3212,1.3212,0,3 ED2005G,2005/01/27,97.1825,97.185,97.1775,97.18,2973,36254 ED2005H,2005/01/27,97.025,97.03,97.02,97.03,69750,1059142 ED2005J,2005/01/27,96.88,96.895,96.88,96.895,177,1987 ED2005K,2005/01/27,96.815,96.815,96.81,96.815,0,211 ED2005M,2005/01/27,96.73,96.735,96.71,96.725,149245,1236118 ED2005N,2005/01/27,0,96.66,96.66,96.66,0,0 ED2005U,2005/01/27,96.485,96.49,96.46,96.485,175701,1127065 ED2005Z,2005/01/27,96.29,96.3,96.26,96.285,254767,801425 ED2006H,2005/01/27,96.165,96.17,96.13,96.155,155071,667484 ED2006M,2005/01/27,96.07,96.07,96.03,96.055,73767,457295 ED2006U,2005/01/27,95.99,95.995,95.95,95.975,37691,338033 ED2006Z,2005/01/27,95.915,95.915,95.87,95.895,32427,295187 ED2007H,2005/01/27,95.855,95.855,95.81,95.84,8886,193380 ED2007M,2005/01/27,95.8,95.8,95.75,95.78,9805,174264 ED2007U,2005/01/27,95.715,95.725,95.68,95.715,5631,134813 ED2007Z,2005/01/27,95.64,95.65,95.61,95.64,5976,134413 ED2008H,2005/01/27,95.58,95.59,95.555,95.585,5597,105061 ED2008M,2005/01/27,95.515,95.525,95.49,95.52,4330,109594 ED2008U,2005/01/27,95.45,95.46,95.425,95.455,3798,96789 ED2008Z,2005/01/27,95.37,95.38,95.345,95.375,3896,86233 ED2009H,2005/01/27,95.305,95.33,95.29,95.32,2355,66363 ED2009M,2005/01/27,95.22,95.26,95.22,95.255,2009,60872 ED2009U,2005/01/27,95.15,95.19,95.15,95.185,1703,51762 ED2009Z,2005/01/27,95.07,95.115,95.07,95.11,2027,29835 ED2010H,2005/01/27,95.035,95.065,95.03,95.06,111,13811 ED2010M,2005/01/27,94.98,95.01,94.975,95.005,10,9684 ED2010U,2005/01/27,0,94.955,94.91,94.94,10,6894 ED2010Z,2005/01/27,0,94.875,94.83,94.86,9,8162 ED2011H,2005/01/27,0,94.825,94.79,94.815,10,6179 ED2011M,2005/01/27,0,94.775,94.74,94.77,10,5504 ED2011U,2005/01/27,0,94.73,94.695,94.725,10,4436 ED2011Z,2005/01/27,0,94.655,94.62,94.65,9,1877 ED2012H,2005/01/27,0,94.62,94.6,94.615,0,1651 ED2012M,2005/01/27,0,94.58,94.56,94.575,0,1517 ED2012U,2005/01/27,0,94.55,94.53,94.545,0,1254 ED2012Z,2005/01/27,0,94.5,94.48,94.495,105,701 ED2013H,2005/01/27,0,94.46,94.44,94.46,78,392 ED2013M,2005/01/27,0,94.415,94.39,94.415,0,429 ED2013U,2005/01/27,0,94.39,94.36,94.39,0,274 ED2013Z,2005/01/27,0,94.345,94.315,94.345,0,305 ED2014H,2005/01/27,0,94.315,94.28,94.315,0,212 ED2014M,2005/01/27,0,94.285,94.25,94.285,0,182 ED2014U,2005/01/27,0,94.26,94.225,94.26,0,145 ED2014Z,2005/01/27,0,94.225,94.19,94.225,0,111 EM2005G,2005/01/27,97.395,97.3975,97.3875,97.39,303,21458 EM2005H,2005/01/27,97.17,97.18,97.17,97.18,1093,11264 EM2005J,2005/01/27,97.025,97.03,97.015,97.025,56,1555 EM2005K,2005/01/27,96.9,96.905,96.9,96.905,188,484 EM2005M,2005/01/27,0,96.845,96.835,96.835,0,853 EM2005N,2005/01/27,0,96.75,96.725,96.725,0,202 EM2005Q,2005/01/27,0,96.645,96.635,96.635,0,3 EM2005U,2005/01/27,0,96.58,96.575,96.575,0,1 EM2005V,2005/01/27,0,96.5,96.5,96.5,0,1 EM2005X,2005/01/27,0,96.42,96.415,96.415,0,1 EM2005Z,2005/01/27,0,96.275,96.26,96.26,0,1 EM2006F,2005/01/27,0,96.29,96.275,96.275,0,0 ES2005H,2005/01/27,1173,1178,1170.25,1174.75,751462,849953 ES2005M,2005/01/27,1177.25,1181.75,1174.5,1178.75,134,3306 EY2005H,2005/01/27,0,99.905,99.905,99.905,0,56237 EY2005M,2005/01/27,0,99.905,99.905,99.905,0,39991 EY2005U,2005/01/27,99.875,99.875,99.875,99.875,0,6329 EY2005Z,2005/01/27,99.835,99.835,99.835,99.835,0,8780 EY2006H,2005/01/27,99.775,99.775,99.775,99.775,0,3448 EY2006M,2005/01/27,99.715,99.715,99.715,99.715,0,4377 EY2006U,2005/01/27,99.625,99.63,99.625,99.63,0,1999 EY2006Z,2005/01/27,99.54,99.54,99.54,99.54,0,411 EY2007H,2005/01/27,0,99.465,99.455,99.465,0,1 EY2007M,2005/01/27,0,99.38,99.37,99.38,0,2 EY2007U,2005/01/27,0,99.275,99.265,99.275,0,0 EY2007Z,2005/01/27,0,99.17,99.16,99.17,0,164 EY2008H,2005/01/27,0,99.04,99.03,99.04,0,630 EY2008M,2005/01/27,0,99,98.99,99,0,250 EY2008U,2005/01/27,0,99,98.99,99,0,0 EY2008Z,2005/01/27,0,98.935,98.925,98.935,0,0 EY2009H,2005/01/27,0,98.935,98.925,98.935,0,0 EY2009M,2005/01/27,0,98.935,98.925,98.935,0,0 EY2009U,2005/01/27,0,98.935,98.925,98.935,0,0 EY2009Z,2005/01/27,0,98.935,98.925,98.935,0,0 FC2005F,2005/01/27,104.1,104.17,104.1,104.17,411,2096 FC2005H,2005/01/27,99.55,100.3,99.5,99.9,1167,9688 FC2005J,2005/01/27,98.8,99.7,98.8,99.65,250,2242 FC2005K,2005/01/27,98.5,99.15,98.45,99.05,233,3643 FC2005Q,2005/01/27,99.7,100.1,99.52,100.02,124,1571 FC2005U,2005/01/27,99.4,99.9,99.3,99.9,1,173 FC2005V,2005/01/27,99.25,99.9,99.25,99.9,4,198 FC2005X,2005/01/27,99.5,99.6,99.4,99.55,3,91 FTSE,2005/01/27,4847.1,4860.3,4835,4853.4,1770580352,0 FV2005H,2005/01/27,109,109.078125,108.90625,109.0625,15986,1101797 FV2005M,2005/01/27,108.59375,108.609375,108.578125,108.609375,1527,54577 FV2005U,2005/01/27,108.15625,108.15625,108.15625,108.15625,0,0 GC2005F,2005/01/27,426.3,426.3,426.3,426.3,0,1 GC2005G,2005/01/27,426.9,428.1,424,426.3,90235,61700 GC2005H,2005/01/27,426.4,427.3,424.8,427.3,0,0 GC2005J,2005/01/27,429,430.5,426,428.4,53559,117822 GC2005M,2005/01/27,429.2,432.3,428.5,430.7,1711,29486 GC2005Q,2005/01/27,433.5,433.5,431,433.1,10,7724 GC2005V,2005/01/27,437,437,435.6,435.6,13,3588 GC2005Z,2005/01/27,438.1,439.5,436,438.2,672,20089 GC2006G,2005/01/27,440.9,440.9,440.9,440.9,300,1375 GC2006J,2005/01/27,443.5,444.3,443.2,443.7,0,832 GC2006M,2005/01/27,446.4,446.4,446.4,446.4,0,8595 GC2006Q,2005/01/27,449.2,449.2,449.2,449.2,0,400 GC2006V,2005/01/27,452.1,452.1,452.1,452.1,0,6 GC2006Z,2005/01/27,455,455,455,455,1,5319 GC2007M,2005/01/27,463.8,463.8,463.8,463.8,0,1997 GC2007Z,2005/01/27,472,472.8,472,472.8,0,1936 GC2008M,2005/01/27,481.7,481.7,481.7,481.7,0,163 GC2008Z,2005/01/27,490.9,490.9,490.9,490.9,0,1388 GC2009M,2005/01/27,500.1,500.1,500.1,500.1,0,95 GC2009Z,2005/01/27,509.6,509.6,509.6,509.6,0,5 HG2005F,2005/01/27,147.5,149.7,147.1,149.55,365,465 HG2005G,2005/01/27,143.5,144.7,142.9,144.6,321,3136 HG2005H,2005/01/27,142,143.8,141.3,142.7,5802,55382 HG2005J,2005/01/27,140.6,141.2,140.1,141.2,18,1980 HG2005K,2005/01/27,139.3,140.6,138.9,140,1236,10023 HG2005M,2005/01/27,137.75,138.05,137.1,138.05,22,1615 HG2005N,2005/01/27,137.1,137.1,136.7,136.7,270,6235 HG2005Q,2005/01/27,134.6,134.6,134.6,134.6,85,725 HG2005U,2005/01/27,133.1,134,133.1,133.7,284,5013 HG2005V,2005/01/27,132.15,132.15,132.15,132.15,44,399 HG2005X,2005/01/27,130.8,130.8,130.8,130.8,21,353 HG2005Z,2005/01/27,129.6,129.7,129.6,129.7,371,3275 HG2006F,2005/01/27,128.7,128.7,128.6,128.6,2,88 HG2006G,2005/01/27,127.7,127.7,127.55,127.55,2,75 HG2006H,2005/01/27,126.65,126.65,126.5,126.5,1,310 HG2006J,2005/01/27,125.65,125.65,125.5,125.5,0,14 HG2006K,2005/01/27,124.65,124.65,124.5,124.5,0,56 HG2006M,2005/01/27,123.65,123.65,123.5,123.5,0,159 HG2006N,2005/01/27,123,123,123,123,0,36 HG2006Q,2005/01/27,122.5,122.5,122.5,122.5,0,34 HG2006U,2005/01/27,122,122,122,122,0,20 HG2006V,2005/01/27,121.5,121.5,121.5,121.5,0,0 HG2006X,2005/01/27,121,121,121,121,0,0 HG2006Z,2005/01/27,120.5,120.5,120.5,120.5,0,0 HO2005G,2005/01/27,1.403,1.422,1.395,1.3969,27906,20824 HO2005H,2005/01/27,1.395,1.411,1.382,1.3863,28416,67334 HO2005J,2005/01/27,1.3444,1.362,1.34,1.3448,6281,22550 HO2005K,2005/01/27,1.302,1.315,1.302,1.3033,3507,10167 HO2005M,2005/01/27,1.278,1.287,1.2742,1.2803,2011,11804 HO2005N,2005/01/27,1.275,1.2829,1.27,1.2753,236,8014 HO2005Q,2005/01/27,1.2829,1.2829,1.2763,1.2763,16,3096 HO2005U,2005/01/27,1.2833,1.2833,1.2833,1.2833,458,6017 HO2005V,2005/01/27,1.2975,1.2975,1.2923,1.2923,85,826 HO2005X,2005/01/27,1.3065,1.3065,1.3013,1.3013,73,1512 HO2005Z,2005/01/27,1.315,1.315,1.3098,1.3098,197,8139 HO2006F,2005/01/27,1.3075,1.32,1.3075,1.3148,109,1662 HO2006G,2005/01/27,1.3078,1.3078,1.3078,1.3078,8,737 HO2006H,2005/01/27,1.288,1.288,1.2813,1.2813,0,2275 HO2006J,2005/01/27,1.2423,1.2423,1.2423,1.2423,0,439 HO2006K,2005/01/27,1.2143,1.2143,1.2143,1.2143,0,410 HO2006M,2005/01/27,1.1958,1.1958,1.1958,1.1958,100,617 HO2006N,2005/01/27,1.1923,1.1923,1.1923,1.1923,0,362 HU2005G,2005/01/27,1.359,1.374,1.344,1.3519,21924,16001 HU2005H,2005/01/27,1.37,1.384,1.3545,1.364,24829,61195 HU2005J,2005/01/27,1.435,1.445,1.4235,1.4295,7108,27516 HU2005K,2005/01/27,1.4359,1.45,1.431,1.434,3244,26946 HU2005M,2005/01/27,1.431,1.439,1.422,1.4265,1157,11158 HU2005N,2005/01/27,1.4185,1.42,1.406,1.4095,403,5396 HU2005Q,2005/01/27,1.383,1.383,1.379,1.383,17,6745 HU2005U,2005/01/27,1.355,1.355,1.347,1.3495,359,7416 HU2005V,2005/01/27,1.313,1.314,1.304,1.307,119,2732 HU2005X,2005/01/27,1.283,1.283,1.283,1.283,5,410 HU2005Z,2005/01/27,1.2685,1.2685,1.2685,1.2685,50,1697 HU2006F,2005/01/27,1.263,1.263,1.263,1.263,50,945 INDU,2005/01/27,10498.14,10535.16,10379.47,10467.4,16006000,0 JY2005H,2005/01/27,0.9696,0.975,0.9695,0.9731,37908,146232 JY2005M,2005/01/27,0,0.9812,0.9803,0.9803,7,20104 JY2005U,2005/01/27,0,0.9897,0.9888,0.9888,0,83 JY2005Z,2005/01/27,0,0.9982,0.9973,0.9973,0,8 JY2006H,2005/01/27,0,1.0067,1.0058,1.0058,0,25 JY2006M,2005/01/27,0,1.0152,1.0143,1.0143,0,25 KC2005H,2005/01/27,104.4,105,103.05,103.2,7690,69048 KC2005K,2005/01/27,106.8,107.2,105.5,105.55,2756,21911 KC2005N,2005/01/27,109,109,107.5,107.55,266,5469 KC2005U,2005/01/27,110.6,110.9,109.25,109.25,283,4668 KC2005Z,2005/01/27,113.4,113.4,111.9,111.9,127,1625 KC2006H,2005/01/27,115.75,115.8,114.2,114.2,97,769 KC2006K,2005/01/27,115.15,115.15,115.15,115.15,12,123 KC2006N,2005/01/27,117.5,117.5,116.4,116.4,5,16 KC2006U,2005/01/27,116.9,116.9,116.9,116.9,0,4 LB2005H,2005/01/27,369.1,378.5,364.2,378.5,442,2945 LB2005K,2005/01/27,361,373.8,360.4,372.6,87,805 LB2005N,2005/01/27,362,368,360.5,368,16,142 LB2005U,2005/01/27,362.9,363.9,359,359,5,26 LB2005X,2005/01/27,0,354.9,354.9,354.9,0,6 LC2005F,2005/01/27,0,91,91,91,0,14 LC2005G,2005/01/27,88.5,89.35,88.45,89.25,7310,39332 LC2005H,2005/01/27,0,91,91,91,0,15 LC2005J,2005/01/27,87.1,87.8,86.9,87.65,6660,65278 LC2005M,2005/01/27,81.85,82.35,81.55,82.3,2111,20762 LC2005Q,2005/01/27,79.9,80.35,79.7,80.22,699,9417 LC2005V,2005/01/27,81.25,81.95,81.25,81.85,227,6953 LC2005Z,2005/01/27,81.75,82.25,81.75,82.05,150,4059 LC2006G,2005/01/27,82.6,83.2,82.6,83.2,14,347 LH2005G,2005/01/27,74.1,74.3,73.65,74.2,6814,17916 LH2005J,2005/01/27,74.8,75.45,74.6,75.32,9471,54808 LH2005K,2005/01/27,75.4,76.1,75.4,75.92,96,3133 LH2005M,2005/01/27,77.27,78,77.2,77.92,1323,16853 LH2005N,2005/01/27,73.6,74.2,73.5,74.15,107,3551 LH2005Q,2005/01/27,70.1,70.45,69.95,70.45,94,2452 LH2005V,2005/01/27,62.8,63.2,62.6,63.1,89,1361 LH2005Z,2005/01/27,60,60.27,59.75,60.05,62,921 LH2006G,2005/01/27,59.8,59.85,59.6,59.85,3,82 ND2005H,2005/01/27,1507,1517,1500.5,1509,11478,76241 ND2005M,2005/01/27,1517,1519.5,1517,1519.5,0,21 ND2005U,2005/01/27,0,1530,1527.5,1530,0,0 NDY,2005/01/27,2042.77,2053.94,2036.09,2047.15,21062200,0 NG2005G,2005/01/27,6.39,6.55,6.25,6.288,36915,13029 NG2005H,2005/01/27,6.475,6.64,6.335,6.352,17652,69203 NG2005J,2005/01/27,6.4,6.52,6.31,6.322,7980,31462 NG2005K,2005/01/27,6.437,6.55,6.33,6.345,2294,22153 NG2005M,2005/01/27,6.479,6.53,6.385,6.385,900,14244 NG2005N,2005/01/27,6.5,6.58,6.427,6.427,896,18617 NG2005Q,2005/01/27,6.536,6.6,6.455,6.455,2083,13245 NG2005U,2005/01/27,6.527,6.59,6.435,6.435,2125,15919 NG2005V,2005/01/27,6.546,6.6,6.455,6.455,3313,30466 NG2005X,2005/01/27,6.865,6.9,6.775,6.775,233,11942 NG2005Z,2005/01/27,7.175,7.22,7.09,7.09,1646,19656 NG2006F,2005/01/27,7.37,7.44,7.32,7.32,1503,18196 NG2006G,2005/01/27,7.33,7.4,7.295,7.295,1373,10998 NG2006H,2005/01/27,7.17,7.19,7.095,7.095,897,13628 NG2006J,2005/01/27,6.22,6.22,6.125,6.125,564,12317 NG2006K,2005/01/27,6.1,6.1,6,6,208,8955 NG2006M,2005/01/27,6.1,6.1,6.02,6.02,121,3876 NG2006N,2005/01/27,6.06,6.06,6.05,6.05,5,4920 NG2006Q,2005/01/27,6.085,6.085,6.085,6.085,55,3938 NG2006U,2005/01/27,6.07,6.07,6.07,6.07,35,3206 NG2006V,2005/01/27,6.13,6.13,6.105,6.105,5,4877 NG2006X,2005/01/27,6.42,6.42,6.42,6.42,5,3552 NG2006Z,2005/01/27,6.74,6.74,6.715,6.715,10,5364 NG2007F,2005/01/27,6.955,6.955,6.945,6.945,5,5374 NG2007G,2005/01/27,6.922,6.922,6.922,6.922,5,1900 NG2007H,2005/01/27,6.73,6.73,6.73,6.73,5,3879 NG2007J,2005/01/27,5.86,5.86,5.86,5.86,0,3529 NG2007K,2005/01/27,5.72,5.72,5.72,5.72,99,4124 NG2007M,2005/01/27,5.75,5.75,5.75,5.75,6,807 NG2007N,2005/01/27,5.76,5.76,5.76,5.76,0,1031 NG2007Q,2005/01/27,5.775,5.775,5.775,5.775,0,900 NG2007U,2005/01/27,5.755,5.755,5.755,5.755,0,858 NG2007V,2005/01/27,5.745,5.77,5.745,5.77,0,1787 NG2007X,2005/01/27,6.07,6.07,6.07,6.07,0,1072 NG2007Z,2005/01/27,6.36,6.36,6.36,6.36,0,1505 NG2008F,2005/01/27,6.59,6.59,6.59,6.59,0,3396 NG2008G,2005/01/27,6.563,6.563,6.563,6.563,0,437 NG2008H,2005/01/27,6.348,6.348,6.348,6.348,0,1813 NG2008J,2005/01/27,5.488,5.488,5.488,5.488,0,866 NG2008K,2005/01/27,5.36,5.36,5.36,5.36,5,1617 NG2008M,2005/01/27,5.385,5.385,5.385,5.385,0,697 NG2008N,2005/01/27,5.415,5.415,5.415,5.415,0,560 NG2008Q,2005/01/27,5.44,5.44,5.44,5.44,0,593 NG2008U,2005/01/27,5.39,5.415,5.39,5.415,5,584 NG2008V,2005/01/27,5.425,5.425,5.425,5.425,0,648 NG2008X,2005/01/27,5.7,5.7,5.7,5.7,0,474 NG2008Z,2005/01/27,5.975,5.975,5.975,5.975,0,747 NG2009F,2005/01/27,6.215,6.215,6.215,6.215,0,945 NG2009G,2005/01/27,6.205,6.205,6.205,6.205,0,295 NG2009H,2005/01/27,6.02,6.02,6.02,6.02,0,1047 NG2009J,2005/01/27,5.195,5.195,5.195,5.195,0,847 NG2009K,2005/01/27,5.075,5.075,5.075,5.075,0,725 NG2009M,2005/01/27,5.1,5.1,5.1,5.1,0,197 NG2009N,2005/01/27,5.125,5.125,5.125,5.125,0,183 NG2009Q,2005/01/27,5.15,5.15,5.15,5.15,0,182 NG2009U,2005/01/27,5.13,5.13,5.13,5.13,0,165 NG2009V,2005/01/27,5.16,5.16,5.16,5.16,0,140 NG2009X,2005/01/27,5.445,5.445,5.445,5.445,0,153 NG2009Z,2005/01/27,5.72,5.72,5.72,5.72,0,297 NG2010F,2005/01/27,5.95,5.95,5.95,5.95,0,63 NG2010G,2005/01/27,5.94,5.94,5.94,5.94,0,84 NG2010H,2005/01/27,5.75,5.75,5.75,5.75,0,0 NG2010J,2005/01/27,4.94,4.94,4.94,4.94,0,0 NG2010K,2005/01/27,4.84,4.84,4.84,4.84,0,0 NG2010M,2005/01/27,4.865,4.865,4.865,4.865,0,0 NG2010N,2005/01/27,4.89,4.89,4.89,4.89,0,4 NG2010Q,2005/01/27,4.915,4.915,4.915,4.915,0,0 NG2010U,2005/01/27,4.915,4.915,4.915,4.915,0,0 NG2010V,2005/01/27,4.943,4.943,4.943,4.943,0,4 NG2010X,2005/01/27,5.183,5.183,5.183,5.183,0,0 NG2010Z,2005/01/27,5.423,5.423,5.423,5.423,0,1 NK2005H,2005/01/27,11340,11370,11320,11335,3787,33859 NK2005M,2005/01/27,0,11325,11325,11325,0,60 NK2005U,2005/01/27,0,11335,11335,11335,0,1 NK2005Z,2005/01/27,0,11325,11325,11325,0,0 NKKI,2005/01/27,11390.09,11390.09,11316.3,11341.31,85800,0 NQ2005H,2005/01/27,1508,1517.5,1500.5,1509,338921,351327 NQ2005M,2005/01/27,1517,1526.5,1512,1519.5,24,90 NZY,2005/01/27,3092.15,3096.59,3076.21,3076.29,19597500,0 O2005H,2005/01/27,169.25,169.25,166.5,168.5,511,6898 O2005K,2005/01/27,157.75,158.75,157,158.25,48,1168 O2005N,2005/01/27,151.25,151.25,150.75,151,34,488 O2005U,2005/01/27,147,147,147,147,0,7 O2005Z,2005/01/27,149,149,149,149,0,15 OEX,2005/01/27,561.78,563.54,560.02,562.36,16006000,0 OJ2005H,2005/01/27,82.15,83.6,82.15,83.5,1332,20513 OJ2005K,2005/01/27,84.7,85.5,84.2,85.5,585,11333 OJ2005N,2005/01/27,85.2,86.5,85.2,86.5,105,1565 OJ2005U,2005/01/27,86,87.5,86,87.5,12,595 OJ2005X,2005/01/27,87.7,88.5,87.7,88.5,4,593 OJ2006F,2005/01/27,89.5,89.5,89.5,89.5,0,21 OJ2006H,2005/01/27,90.5,90.5,90.5,90.5,0,5 OJ2006K,2005/01/27,91.5,91.5,91.5,91.5,0,0 OJ2006N,2005/01/27,92.5,92.5,92.5,92.5,0,0 OJ2007F,2005/01/27,93.5,93.5,93.5,93.5,0,0 PA2005H,2005/01/27,192,192,190,191.75,144,12240 PA2005M,2005/01/27,193,193.75,193,193.75,3,630 PA2005U,2005/01/27,196.75,196.75,196.75,196.75,1,20 PA2005Z,2005/01/27,199.75,199.75,199.75,199.75,0,50 PB2005G,2005/01/27,94.25,94.3,93.45,94.07,161,1098 PB2005H,2005/01/27,95,95.5,94.6,95.05,45,393 PB2005K,2005/01/27,97,97.15,96.6,96.7,5,352 PB2005N,2005/01/27,0,99.2,99,99.2,13,109 PB2005Q,2005/01/27,0,98.6,98.6,98.6,0,14 PL2005F,2005/01/27,905,905,880,897.3,30,18 PL2005J,2005/01/27,866,872,866,871.3,248,7316 PL2005N,2005/01/27,868.3,868.3,868.3,868.3,0,14 S2005H,2005/01/27,518,519,515.5,515.75,27957,132580 S2005K,2005/01/27,515.5,517.5,513.5,514,8379,62566 S2005N,2005/01/27,520,521,518,518.5,5384,33662 S2005Q,2005/01/27,523,523.5,521.5,521.75,228,3462 S2005U,2005/01/27,526.5,526.5,522,522.25,30,1261 S2005X,2005/01/27,533,534,531,531.25,1542,19209 S2006F,2005/01/27,538,539,537,537.5,13,209 S2006H,2005/01/27,540,540,540,540,0,103 S2006K,2005/01/27,538,538,538,538,0,64 S2006X,2005/01/27,548,548,548,548,0,2 SB2005H,2005/01/27,9.27,9.3,9.12,9.22,77241,213935 SB2005K,2005/01/27,9.53,9.56,9.44,9.51,41284,91637 SB2005N,2005/01/27,9.28,9.33,9.2,9.3,18233,55279 SB2005V,2005/01/27,9.12,9.16,9.08,9.14,4512,25664 SB2006H,2005/01/27,9,9.03,8.96,9.03,720,16448 SB2006K,2005/01/27,8.89,8.91,8.88,8.91,783,4100 SB2006N,2005/01/27,8.75,8.8,8.75,8.8,684,3003 SB2006V,2005/01/27,8.73,8.78,8.73,8.77,91,1660 SF2005H,2005/01/27,0.8447,0.8468,0.8435,0.8462,20700,50932 SF2005M,2005/01/27,0.8495,0.8506,0.849,0.8506,2,126 SF2005U,2005/01/27,0,0.8553,0.8553,0.8553,0,3 SF2005Z,2005/01/27,0,0.8607,0.8607,0.8607,0,63 SF20062,2005/01/27,538,539,537,537.5,13,209 SF2006H,2005/01/27,0,0.8665,0.8665,0.8665,0,0 SF2006M,2005/01/27,0,0.8725,0.8725,0.8725,0,0 SI2005F,2005/01/27,680.8,680.8,680.8,680.8,3,0 SI2005G,2005/01/27,681,681,681,681,0,0 SI2005H,2005/01/27,680.5,683.5,672.5,682,1,68349 SI2005K,2005/01/27,681,686,677.5,685.8,200,7431 SI2005N,2005/01/27,685,691.5,681,689.6,196,5272 SI2005U,2005/01/27,693.9,693.9,693.9,693.9,19,1049 SI2005Z,2005/01/27,696,699.1,695.5,699.1,99,10670 SI2006F,2005/01/27,700.7,700.7,700.7,700.7,0,3 SI2006H,2005/01/27,703.8,703.8,703.8,703.8,0,902 SI2006K,2005/01/27,707.2,707.2,707.2,707.2,0,0 SI2006N,2005/01/27,710.7,710.7,710.7,710.7,0,382 SI2006U,2005/01/27,713.7,713.7,713.7,713.7,0,133 SI2006Z,2005/01/27,716.9,716.9,716.9,716.9,0,3474 SI2007N,2005/01/27,722,722,722,722,0,103 SI2007Z,2005/01/27,726.9,726.9,726.9,726.9,0,239 SI2008N,2005/01/27,726.8,726.8,726.8,726.8,0,5 SI2008Z,2005/01/27,727.3,727.3,727.3,727.3,0,160 SI2009N,2005/01/27,733,733,733,733,0,6 SI2009Z,2005/01/27,739.9,739.9,739.9,739.9,0,0 SM2005H,2005/01/27,157,157,154.8,154.9,11286,53706 SM2005K,2005/01/27,155.5,155.8,154.3,154.5,7480,31428 SM2005N,2005/01/27,158,158.3,156.7,156.9,3637,35679 SM2005Q,2005/01/27,159.5,159.5,158.1,158.1,654,11313 SM2005U,2005/01/27,161,161,159.4,159.5,243,7830 SM2005V,2005/01/27,162,162.1,160.1,160.1,296,7469 SM2005Z,2005/01/27,165,165,162.8,163,1022,8949 SM2006F,2005/01/27,164.7,164.7,163.5,163.5,50,349 SM2006H,2005/01/27,166.5,166.5,166.1,166.1,0,326 SM2006K,2005/01/27,167.5,167.5,167.5,167.5,0,99 SM2006N,2005/01/27,170,170,170,170,1,22 SP2005H,2005/01/27,1173.1,1178,1170.4,1174.7,32934,658737 SP2005M,2005/01/27,1180.5,1181.5,1175.2,1178.7,12,10868 SP2005U,2005/01/27,0,1185.6,1179.6,1183.1,0,3306 SP2005Z,2005/01/27,0,1190.4,1184.4,1187.9,0,3641 SP2006H,2005/01/27,0,1195.6,1189.6,1193.1,0,2126 SP2006M,2005/01/27,0,1200.8,1194.8,1198.3,0,60 SP2006U,2005/01/27,0,1206.8,1200.8,1204.3,0,12 SP2006Z,2005/01/27,0,1212.8,1206.8,1210.3,0,0 SPY,2005/01/27,1171.66,1177.42,1170.17,1174.55,2093820032,0 SSEC,2005/01/27,1239.58,1241.14,1223.88,1225.89,9400,0 STI,2005/01/27,2091.53,2092.51,2073.12,2073.12,141042208,0 TWII,2005/01/27,5849.23,5859.7,5820.72,5842.76,2340400,0 TY2005H,2005/01/27,111.65625,111.78125,111.5,111.765625,22192,1542067 TY2005M,2005/01/27,110.75,110.890625,110.65625,110.890625,6760,86052 TY2005U,2005/01/27,110.6875,110.8125,110.6875,110.78125,1510,3312 TY2005Z,2005/01/27,109.71875,109.78125,109.703125,109.78125,0,0 US2005H,2005/01/27,113.71875,113.90625,113.40625,113.875,8216,694937 US2005M,2005/01/27,112.875,113.09375,112.625,113.09375,1869,35147 US2005U,2005/01/27,112.46875,112.46875,112.46875,112.46875,100,231 US2005Z,2005/01/27,111.875,111.875,111.875,111.875,1,15 USBY,2005/01/27,4.68,4.7,4.67,4.67,0,0 W2005H,2005/01/27,293.25,294,288.5,289.5,15101,140339 W2005K,2005/01/27,302,302,296.5,297.5,4791,31851 W2005N,2005/01/27,306.5,307.5,303.5,304,3061,19346 W2005U,2005/01/27,314,314,309.5,309.5,16,2120 W2005Z,2005/01/27,322.5,322.5,318,318.5,952,17157 W2006H,2005/01/27,325,326,324.5,324.5,0,429 W2006K,2005/01/27,327.5,327.5,327.5,327.5,0,78 W2006N,2005/01/27,331,333,330,330.5,0,27