AD2005H,2005/01/10,0.7553,0.757,0.7538,0.7545,15410,63328
AD2005M,2005/01/10,0,0.7499,0.7499,0.7499,4,344
AD2005U,2005/01/10,0,0.7456,0.7456,0.7456,0,312
AD2005Z,2005/01/10,0,0.7419,0.7419,0.7419,0,110
AD2006H,2005/01/10,0,0.7386,0.7386,0.7386,0,0
AD2006M,2005/01/10,0,0.7353,0.7353,0.7353,0,0
BO2005F,2005/01/10,20.2,20.2,19.89,20.12,1200,2595
BO2005H,2005/01/10,20.3,20.35,20.01,20.27,15298,73569
BO2005K,2005/01/10,20.45,20.45,20.11,20.37,2503,23830
BO2005N,2005/01/10,20.53,20.53,20.22,20.46,2398,25745
BO2005Q,2005/01/10,20.35,20.45,20.25,20.45,48,5619
BO2005U,2005/01/10,20.35,20.43,20.2,20.43,65,4358
BO2005V,2005/01/10,20.35,20.4,20.2,20.4,26,4478
BO2005Z,2005/01/10,20.35,20.45,20.2,20.45,283,9597
BO2006F,2005/01/10,20.35,20.35,20.25,20.3,4,369
BO2006H,2005/01/10,20.38,20.38,20.38,20.38,2,400
BO2006K,2005/01/10,20.5,20.5,20.4,20.4,0,272
BO2006N,2005/01/10,20.53,20.53,20.53,20.53,0,184
BP2005H,2005/01/10,1.87,1.8715,1.8645,1.8689,34659,67626
BP2005M,2005/01/10,0,1.8604,1.8604,1.8604,8,23
BP2005U,2005/01/10,0,1.8519,1.8519,1.8519,0,19
BP2005Z,2005/01/10,0,1.8434,1.8434,1.8434,0,11
BP2006H,2005/01/10,0,1.8349,1.8349,1.8349,0,0
BP2006M,2005/01/10,0,1.8264,1.8264,1.8264,0,0
C2005H,2005/01/10,205.75,207,204.75,206.75,89646,342371
C2005K,2005/01/10,213.25,215,212.5,214.75,15218,89410
C2005N,2005/01/10,220.25,221.75,219.5,221.5,9937,79478
C2005U,2005/01/10,227,228.5,226.5,228.25,1980,24654
C2005Z,2005/01/10,236.25,237.25,235.5,237.25,8047,66585
C2006H,2005/01/10,242.75,244,242.25,244,144,2506
C2006K,2005/01/10,248.5,248.5,248.5,248.5,27,393
C2006N,2005/01/10,250.5,252,250.5,252,240,2052
C2006U,2005/01/10,249,250.5,249,250.5,5,29
C2006Z,2005/01/10,249.5,250.25,248.5,250.25,167,2464
CC2005H,2005/01/10,1470,1489,1464,1466,11023,42854
CC2005K,2005/01/10,1485,1493,1472,1472,1197,13848
CC2005N,2005/01/10,1490,1495,1475,1475,520,12432
CC2005U,2005/01/10,1494,1500,1482,1482,232,10769
CC2005Z,2005/01/10,1503,1503,1485,1485,821,12931
CC2006H,2005/01/10,1490,1490,1488,1488,906,13229
CC2006K,2005/01/10,1489,1489,1489,1489,142,2482
CC2006N,2005/01/10,1498,1498,1498,1498,0,5897
CC2006U,2005/01/10,1513,1513,1507,1507,2,4973
CD2005H,2005/01/10,0.8169,0.8208,0.8153,0.8184,34718,66547
CD2005M,2005/01/10,0.817,0.8211,0.8165,0.819,165,3096
CD2005U,2005/01/10,0,0.82,0.82,0.82,2,768
CD2005Z,2005/01/10,0,0.8212,0.8212,0.8212,32,509
CD2006H,2005/01/10,0,0.8225,0.8225,0.8225,0,25
CD2006M,2005/01/10,0,0.8238,0.8238,0.8238,0,0
CL2005G,2005/01/10,45.6,47.3,45.2,45.33,99725,133184
CL2005H,2005/01/10,45.53,47.5,45.5,45.57,72212,119176
CL2005J,2005/01/10,45.74,47.25,45.25,45.34,15785,51912
CL2005K,2005/01/10,45.25,46.65,44.97,44.97,4435,27123
CL2005M,2005/01/10,45.01,46.35,44.4,44.59,5979,34774
CL2005N,2005/01/10,44.53,46,44.2,44.2,1366,21038
CL2005Q,2005/01/10,44.66,45.5,43.7,43.84,1206,12396
CL2005U,2005/01/10,44.6,44.95,43.5,43.5,1939,14106
CL2005V,2005/01/10,44.1,44.1,43.19,43.19,285,6944
CL2005X,2005/01/10,44.2,44.2,42.92,42.92,1117,13844
CL2005Z,2005/01/10,43.02,44.2,42.68,42.68,7044,57422
CL2006F,2005/01/10,43.4,43.8,42.36,42.36,50,9744
CL2006G,2005/01/10,42.05,42.05,42.05,42.05,35,5162
CL2006H,2005/01/10,41.76,41.76,41.76,41.76,385,9176
CL2006J,2005/01/10,41.53,41.53,41.53,41.53,0,4907
CL2006K,2005/01/10,41.31,41.31,41.31,41.31,50,2595
CL2006M,2005/01/10,41.8,42.2,41.1,41.1,581,24939
CL2006N,2005/01/10,40.9,40.9,40.9,40.9,50,2482
CL2006Q,2005/01/10,40.71,40.71,40.71,40.71,0,1321
CL2006U,2005/01/10,40.52,40.52,40.52,40.52,400,3690
CL2006V,2005/01/10,40.34,40.34,40.34,40.34,0,1587
CL2006X,2005/01/10,40.16,40.16,40.16,40.16,0,1275
CL2006Z,2005/01/10,40.75,40.85,39.98,39.98,3121,42976
CL2007F,2005/01/10,39.82,39.82,39.82,39.82,0,1266
CL2007G,2005/01/10,39.67,39.67,39.67,39.67,0,1167
CL2007H,2005/01/10,39.52,39.52,39.52,39.52,200,693
CL2007J,2005/01/10,39.38,39.38,39.38,39.38,0,75
CL2007K,2005/01/10,39.24,39.24,39.24,39.24,0,25
CL2007M,2005/01/10,39.95,39.95,39.1,39.1,150,11971
CL2007Z,2005/01/10,39.1,39.1,38.36,38.36,1503,20800
CL2008Z,2005/01/10,38,38.1,37.36,37.36,603,20111
CL2009Z,2005/01/10,37.3,37.4,36.62,36.62,258,16766
CL2010Z,2005/01/10,37,37,36.17,36.17,131,17740
CL2011Z,2005/01/10,36.02,36.02,36.02,36.02,4,1848
CT2005H,2005/01/10,46.25,47.3,46.1,47.24,18899,57004
CT2005K,2005/01/10,47.2,48.15,46.95,48.13,5774,11696
CT2005N,2005/01/10,48.49,49.35,48.15,49.19,2605,11006
CT2005V,2005/01/10,51,51.85,51,51.85,52,393
CT2005Z,2005/01/10,51.8,52.7,51.5,52.7,850,6223
CT2006H,2005/01/10,53.75,54.7,53.75,54.7,0,963
CT2006K,2005/01/10,54.6,55.6,54.6,55.6,0,412
CT2006N,2005/01/10,56.5,56.5,56.5,56.5,0,163
CT2006V,2005/01/10,57,57,57,57,0,0
CT2006Z,2005/01/10,58,58,58,58,0,0
DAX,2005/01/10,4311.86,4324.38,4291.25,4307.37,0,0
DJ2005H,2005/01/10,10606,10672,10585,10628,6940,48094
DJ2005M,2005/01/10,10625,10690,10625,10653,9,40
DJ2005Z,2005/01/10,10707,10747,10700,10702,0,1
DJT,2005/01/10,3637.49,3694.08,3611.07,3663.23,14904000,0
DJU,2005/01/10,324.76,329.11,323.98,327.3,14904000,0
DX2005H,2005/01/10,83.63,83.63,83.21,83.36,7403,16183
DX2005M,2005/01/10,83.48,83.5,83.4,83.4,4,2039
DX2005U,2005/01/10,83.43,83.43,83.43,83.43,0,42
DX2005Z,2005/01/10,83.46,83.46,83.46,83.46,0,13
EC2005H,2005/01/10,1.3106,1.3131,1.308,1.3098,203410,139081
EC2005M,2005/01/10,1.3133,1.3147,1.3115,1.3122,718,1388
EC2005U,2005/01/10,0,1.3155,1.3155,1.3155,1,361
EC2005Z,2005/01/10,0,1.3191,1.3191,1.3191,27,1019
EC2006H,2005/01/10,0,1.3225,1.3225,1.3225,0,2
EC2006M,2005/01/10,0,1.3259,1.3259,1.3259,0,2
ED2005F,2005/01/10,97.34,97.345,97.3325,97.335,4494,74450
ED2005G,2005/01/10,97.185,97.185,97.18,97.185,1300,8016
ED2005H,2005/01/10,97.06,97.06,97.03,97.04,162146,1072293
ED2005J,2005/01/10,0,96.92,96.91,96.92,0,358
ED2005K,2005/01/10,0,96.85,96.81,96.85,60,185
ED2005M,2005/01/10,96.735,96.745,96.705,96.725,321413,1167365
ED2005U,2005/01/10,96.48,96.495,96.445,96.47,398424,1080285
ED2005Z,2005/01/10,96.29,96.305,96.24,96.27,569802,807488
ED2006H,2005/01/10,96.175,96.185,96.12,96.15,273797,603927
ED2006M,2005/01/10,96.08,96.09,96.03,96.06,125337,427781
ED2006U,2005/01/10,95.99,96.015,95.95,95.98,79890,312914
ED2006Z,2005/01/10,95.9,95.93,95.86,95.89,80763,271139
ED2007H,2005/01/10,95.825,95.855,95.79,95.825,29668,180265
ED2007M,2005/01/10,95.765,95.765,95.725,95.745,28372,160047
ED2007U,2005/01/10,95.69,95.695,95.65,95.675,24517,125473
ED2007Z,2005/01/10,95.6,95.605,95.56,95.59,27999,120327
ED2008H,2005/01/10,95.53,95.54,95.505,95.525,5696,96701
ED2008M,2005/01/10,95.45,95.46,95.435,95.445,4148,103718
ED2008U,2005/01/10,95.37,95.38,95.355,95.365,4741,95510
ED2008Z,2005/01/10,95.28,95.285,95.26,95.27,7354,85283
ED2009H,2005/01/10,95.21,95.22,95.19,95.2,7810,66313
ED2009M,2005/01/10,95.12,95.135,95.105,95.12,6502,59362
ED2009U,2005/01/10,95.045,95.055,95.025,95.04,5953,50398
ED2009Z,2005/01/10,94.945,94.965,94.935,94.955,7479,29002
ED2010H,2005/01/10,94.885,94.905,94.885,94.895,82,13739
ED2010M,2005/01/10,94.815,94.835,94.815,94.83,135,9478
ED2010U,2005/01/10,94.745,94.76,94.745,94.76,35,7788
ED2010Z,2005/01/10,94.655,94.675,94.655,94.675,195,7959
ED2011H,2005/01/10,94.605,94.625,94.605,94.625,50,5967
ED2011M,2005/01/10,94.55,94.57,94.55,94.57,50,5432
ED2011U,2005/01/10,94.5,94.52,94.5,94.52,50,4408
ED2011Z,2005/01/10,94.42,94.44,94.42,94.44,50,2010
ED2012H,2005/01/10,0,94.395,94.38,94.39,0,1610
ED2012M,2005/01/10,0,94.34,94.325,94.335,0,1497
ED2012U,2005/01/10,0,94.31,94.295,94.305,0,1511
ED2012Z,2005/01/10,0,94.255,94.24,94.255,0,606
ED2013H,2005/01/10,0,94.21,94.195,94.21,0,382
ED2013M,2005/01/10,0,94.16,94.145,94.16,0,422
ED2013U,2005/01/10,0,94.13,94.115,94.13,0,292
ED2013Z,2005/01/10,0,94.09,94.075,94.09,0,325
ED2014H,2005/01/10,0,94.05,94.035,94.05,0,182
ED2014M,2005/01/10,0,94.02,94.005,94.02,0,136
ED2014U,2005/01/10,0,93.99,93.975,93.99,0,137
ED2014Z,2005/01/10,0,93.955,93.94,93.955,0,14
EM2005F,2005/01/10,97.505,97.505,97.5,97.505,1480,23005
EM2005G,2005/01/10,97.385,97.395,97.385,97.385,1514,15455
EM2005H,2005/01/10,97.185,97.185,97.18,97.18,0,5646
EM2005J,2005/01/10,97.025,97.025,97.025,97.025,0,1185
EM2005K,2005/01/10,0,96.96,96.945,96.945,0,185
EM2005M,2005/01/10,0,96.845,96.835,96.835,0,503
EM2005N,2005/01/10,0,96.775,96.765,96.765,0,1
EM2005Q,2005/01/10,96.62,96.635,96.6,96.635,0,1
EM2005U,2005/01/10,0,96.575,96.56,96.56,0,1
EM2005V,2005/01/10,0,96.525,96.51,96.51,0,1
EM2005X,2005/01/10,0,96.415,96.4,96.4,0,1
EM2005Z,2005/01/10,0,96.29,96.27,96.27,0,0
ES2005H,2005/01/10,1187,1196.75,1185.25,1191.75,766197,828632
ES2005M,2005/01/10,1192,1200.25,1189.75,1195.75,429,3568
EY2005H,2005/01/10,99.905,99.905,99.905,99.905,0,51335
EY2005M,2005/01/10,99.9,99.9,99.9,99.9,6,33651
EY2005U,2005/01/10,99.865,99.865,99.865,99.865,0,7739
EY2005Z,2005/01/10,99.82,99.82,99.82,99.82,35,8222
EY2006H,2005/01/10,99.755,99.76,99.755,99.76,0,7267
EY2006M,2005/01/10,99.67,99.67,99.67,99.67,0,3722
EY2006U,2005/01/10,0,99.57,99.57,99.57,0,1999
EY2006Z,2005/01/10,0,99.485,99.485,99.485,0,411
EY2007H,2005/01/10,0,99.4,99.395,99.4,0,1
EY2007M,2005/01/10,0,99.3,99.295,99.3,0,2
EY2007U,2005/01/10,0,99.195,99.19,99.195,0,0
EY2007Z,2005/01/10,0,99.085,99.08,99.085,0,161
EY2008H,2005/01/10,0,98.955,98.95,98.955,0,630
EY2008M,2005/01/10,0,98.915,98.91,98.915,0,250
EY2008U,2005/01/10,0,98.915,98.91,98.915,0,0
EY2008Z,2005/01/10,0,98.85,98.845,98.85,0,0
EY2009H,2005/01/10,0,98.85,98.845,98.85,0,0
EY2009M,2005/01/10,0,98.85,98.845,98.85,0,0
EY2009U,2005/01/10,0,98.85,98.845,98.85,0,0
EY2009Z,2005/01/10,0,98.85,98.845,98.85,0,0
FC2005F,2005/01/10,103.9,104.87,103.9,104.82,1116,4622
FC2005H,2005/01/10,98.9,101.5,98.9,101.35,1272,6914
FC2005J,2005/01/10,97.85,100.15,97.85,100.12,97,1747
FC2005K,2005/01/10,97.75,99.6,97.75,99.55,295,2521
FC2005Q,2005/01/10,99.9,101.2,99.9,101.15,144,1065
FC2005U,2005/01/10,99.1,100.4,99.1,100.4,9,136
FC2005V,2005/01/10,99.67,100.25,99.67,100.25,13,76
FC2005X,2005/01/10,99.2,99.75,99.2,99.75,7,42
FTSE,2005/01/10,4854.1,4858.9,4833.4,4840.7,1187808640,0
FV2005H,2005/01/10,108.984375,109.03125,108.859375,108.953125,17883,1123831
FV2005M,2005/01/10,108.53125,108.53125,108.484375,108.484375,1610,22533
GC2005F,2005/01/10,419.1,419.1,419.1,419.1,0,1
GC2005G,2005/01/10,419.9,422.3,418.4,419.7,97972,176117
GC2005H,2005/01/10,420.8,420.8,420.8,420.8,0,0
GC2005J,2005/01/10,422.4,424.6,421.5,421.9,5078,24415
GC2005M,2005/01/10,424,426.6,422.8,424.2,2210,28464
GC2005Q,2005/01/10,427.5,427.6,426,426.6,56,7778
GC2005V,2005/01/10,430,431,429.1,429.1,3,3779
GC2005Z,2005/01/10,433,434.3,431,431.7,614,18735
GC2006G,2005/01/10,434.4,434.4,434.4,434.4,0,671
GC2006J,2005/01/10,437.1,437.1,437.1,437.1,0,631
GC2006M,2005/01/10,439.9,439.9,439.9,439.9,14,8535
GC2006Q,2005/01/10,442.7,442.7,442.7,442.7,0,400
GC2006V,2005/01/10,445.6,445.6,445.6,445.6,0,6
GC2006Z,2005/01/10,447.7,450,447.7,448.4,18,4999
GC2007M,2005/01/10,457,457,457,457,0,1997
GC2007Z,2005/01/10,466,466,466,466,0,1936
GC2008M,2005/01/10,475.1,475.1,475.1,475.1,0,161
GC2008Z,2005/01/10,484.5,484.5,484.5,484.5,5,1234
GC2009M,2005/01/10,493.7,493.7,493.7,493.7,0,95
GC2009Z,2005/01/10,503.2,503.2,503.2,503.2,5,5
HG2005F,2005/01/10,141,142,141,141.35,279,2032
HG2005G,2005/01/10,136.4,139.6,136.4,139.2,147,3675
HG2005H,2005/01/10,136.8,137.8,136,136.95,7140,51319
HG2005J,2005/01/10,134.6,134.95,134.6,134.95,46,1735
HG2005K,2005/01/10,133.8,134.3,132.8,133.65,926,7493
HG2005M,2005/01/10,131.4,131.9,131.4,131.65,34,1614
HG2005N,2005/01/10,130.5,130.5,130.25,130.25,522,5476
HG2005Q,2005/01/10,128.1,128.15,128.1,128.15,22,619
HG2005U,2005/01/10,127.2,127.2,127,127.15,142,4132
HG2005V,2005/01/10,125.5,125.5,125.5,125.5,93,351
HG2005X,2005/01/10,123.9,123.9,123.9,123.9,12,346
HG2005Z,2005/01/10,122.3,122.3,122.3,122.3,19,2836
HG2006F,2005/01/10,121.1,121.1,121.1,121.1,0,89
HG2006G,2005/01/10,119.8,119.8,119.8,119.8,0,66
HG2006H,2005/01/10,118.6,118.6,118.6,118.6,0,291
HG2006J,2005/01/10,117.6,117.6,117.6,117.6,0,12
HG2006K,2005/01/10,116.6,116.6,116.6,116.6,0,55
HG2006M,2005/01/10,115.6,115.6,115.6,115.6,0,156
HG2006N,2005/01/10,115.1,115.1,115.1,115.1,0,30
HG2006Q,2005/01/10,114.6,114.6,114.6,114.6,0,35
HG2006U,2005/01/10,114.1,114.1,114.1,114.1,0,20
HG2006V,2005/01/10,113.6,113.6,113.6,113.6,0,0
HG2006X,2005/01/10,113.1,113.1,113.1,113.1,0,0
HG2006Z,2005/01/10,112.6,112.6,112.6,112.6,0,0
HO2005G,2005/01/10,1.28,1.35,1.273,1.2763,37539,46710
HO2005H,2005/01/10,1.28,1.338,1.265,1.2709,21410,40869
HO2005J,2005/01/10,1.2265,1.275,1.21,1.2179,2740,14919
HO2005K,2005/01/10,1.1905,1.24,1.1789,1.1789,524,6520
HO2005M,2005/01/10,1.168,1.21,1.1549,1.1549,1224,10733
HO2005N,2005/01/10,1.1838,1.204,1.1499,1.1499,1,6136
HO2005Q,2005/01/10,1.19,1.19,1.1509,1.1509,55,3079
HO2005U,2005/01/10,1.1975,1.2,1.1579,1.1579,1705,5014
HO2005V,2005/01/10,1.215,1.215,1.1664,1.1664,30,759
HO2005X,2005/01/10,1.1744,1.1744,1.1744,1.1744,158,1198
HO2005Z,2005/01/10,1.215,1.225,1.1824,1.1824,153,8586
HO2006F,2005/01/10,1.23,1.23,1.1869,1.1869,0,1486
HO2006G,2005/01/10,1.225,1.225,1.1814,1.1814,0,716
HO2006H,2005/01/10,1.204,1.223,1.1589,1.1589,0,2317
HO2006J,2005/01/10,1.17,1.17,1.1234,1.1234,0,391
HO2006K,2005/01/10,1.145,1.145,1.0989,1.0989,0,411
HO2006M,2005/01/10,1.0824,1.0824,1.0824,1.0824,0,511
HO2006N,2005/01/10,1.0824,1.0824,1.0824,1.0824,0,0
HU2005G,2005/01/10,1.215,1.26,1.205,1.2084,25806,47351
HU2005H,2005/01/10,1.2325,1.275,1.22,1.2274,14026,30699
HU2005J,2005/01/10,1.3015,1.3325,1.281,1.2894,4789,21894
HU2005K,2005/01/10,1.3072,1.3325,1.2949,1.2949,3252,23807
HU2005M,2005/01/10,1.3012,1.323,1.2889,1.2889,927,10265
HU2005N,2005/01/10,1.3085,1.3085,1.2754,1.2754,238,4381
HU2005Q,2005/01/10,1.2691,1.2875,1.2539,1.2539,280,5639
HU2005U,2005/01/10,1.255,1.255,1.2249,1.2249,1834,6808
HU2005V,2005/01/10,1.1864,1.1864,1.1864,1.1864,2,2981
HU2005X,2005/01/10,1.185,1.185,1.1654,1.1654,16,164
HU2005Z,2005/01/10,1.1534,1.1534,1.1534,1.1534,1,1673
HU2006F,2005/01/10,1.1494,1.1494,1.1494,1.1494,5,29
JY2005H,2005/01/10,0.9617,0.9651,0.9608,0.9641,55201,137751
JY2005M,2005/01/10,0,0.9711,0.9711,0.9711,28,20084
JY2005U,2005/01/10,0,0.9793,0.9793,0.9793,0,82
JY2005Z,2005/01/10,0,0.9875,0.9875,0.9875,0,21
JY2006H,2005/01/10,0,0.9957,0.9957,0.9957,0,25
JY2006M,2005/01/10,0,1.0039,1.0039,1.0039,0,25
KC2005H,2005/01/10,95.25,97,95.1,95.6,8470,74184
KC2005K,2005/01/10,97.7,99.2,97.4,97.9,1565,16694
KC2005N,2005/01/10,99.6,101,99.35,99.85,683,4788
KC2005U,2005/01/10,101.3,103,101,101.6,328,4406
KC2005Z,2005/01/10,103.75,104.15,103.75,104.15,127,1401
KC2006H,2005/01/10,106.5,106.75,106.5,106.65,2,741
KC2006K,2005/01/10,108,108,107.95,107.95,3,77
KC2006N,2005/01/10,109.25,109.25,109.25,109.25,0,11
KC2006U,2005/01/10,110.35,110.35,110.35,110.35,1,4
LB2005F,2005/01/10,362,366,350.5,352.8,269,916
LB2005H,2005/01/10,359,362.8,351.2,354.8,357,2213
LB2005K,2005/01/10,356.3,357.9,352.3,355.4,57,531
LB2005N,2005/01/10,357.8,357.8,355,355,5,98
LB2005U,2005/01/10,359.9,360,354.9,357.4,0,15
LC2005F,2005/01/10,0,92,92,92,0,175
LC2005G,2005/01/10,89.6,90.75,89.5,90.55,15811,73710
LC2005J,2005/01/10,88,89.05,88,88.97,11562,32519
LC2005M,2005/01/10,81.6,82.5,81.6,82.3,2335,14651
LC2005Q,2005/01/10,80.35,81.1,80.3,81.05,591,8530
LC2005V,2005/01/10,81.35,82.1,81.35,82.1,112,5494
LC2005Z,2005/01/10,82.2,83.2,82.2,82.8,101,3221
LC2006G,2005/01/10,83.5,83.5,83.4,83.4,58,78
LH2005G,2005/01/10,74.95,75.4,74.32,75.05,10508,57260
LH2005J,2005/01/10,75.65,76,74.75,75.75,6951,24314
LH2005K,2005/01/10,75,75.65,74.45,75.57,67,3036
LH2005M,2005/01/10,76.85,77.25,76.2,77.05,2019,13406
LH2005N,2005/01/10,72.8,72.9,72.25,72.65,428,2810
LH2005Q,2005/01/10,69.4,69.65,69.4,69.55,43,2122
LH2005V,2005/01/10,61.9,62.3,61.9,62.2,86,1211
LH2005Z,2005/01/10,58.9,59.3,58.82,59.3,37,659
LH2006G,2005/01/10,59.2,59.35,59.2,59.35,6,52
ND2005H,2005/01/10,1570.5,1584.5,1564,1568,15632,66060
ND2005M,2005/01/10,0,1578.5,1578,1578.5,0,15
ND2005U,2005/01/10,0,1589,1588.5,1589,0,0
NG2005G,2005/01/10,6.111,6.55,6.111,6.159,31121,61493
NG2005H,2005/01/10,6.1,6.58,6.1,6.231,16073,49935
NG2005J,2005/01/10,6.18,6.42,6.1,6.146,5708,28763
NG2005K,2005/01/10,6.161,6.44,6.13,6.164,3676,21995
NG2005M,2005/01/10,6.225,6.48,6.16,6.202,2356,13955
NG2005N,2005/01/10,6.295,6.48,6.21,6.24,1446,17700
NG2005Q,2005/01/10,6.31,6.5,6.25,6.26,1226,12987
NG2005U,2005/01/10,6.265,6.48,6.228,6.228,1249,13461
NG2005V,2005/01/10,6.3,6.5,6.23,6.256,2924,26028
NG2005X,2005/01/10,6.675,6.83,6.631,6.631,458,11537
NG2005Z,2005/01/10,7.04,7.2,6.96,6.991,1099,18373
NG2006F,2005/01/10,7.27,7.48,7.15,7.231,1169,16744
NG2006G,2005/01/10,7.37,7.37,7.17,7.211,183,9911
NG2006H,2005/01/10,7.13,7.15,7.011,7.011,1135,12166
NG2006J,2005/01/10,6.23,6.23,6.091,6.091,664,10668
NG2006K,2005/01/10,6.05,6.1,5.966,5.966,19,8113
NG2006M,2005/01/10,6.03,6.1,5.976,5.976,46,3407
NG2006N,2005/01/10,5.996,5.996,5.996,5.996,98,4734
NG2006Q,2005/01/10,6.021,6.021,6.021,6.021,46,3830
NG2006U,2005/01/10,6.001,6.001,6.001,6.001,15,2867
NG2006V,2005/01/10,6.026,6.026,6.026,6.026,14,4879
NG2006X,2005/01/10,6.316,6.316,6.316,6.316,14,2400
NG2006Z,2005/01/10,6.596,6.596,6.596,6.596,14,4222
NG2007F,2005/01/10,6.806,6.806,6.806,6.806,32,5083
NG2007G,2005/01/10,6.791,6.791,6.791,6.791,0,1885
NG2007H,2005/01/10,6.596,6.596,6.596,6.596,0,3751
NG2007J,2005/01/10,5.716,5.716,5.716,5.716,20,3583
NG2007K,2005/01/10,5.586,5.586,5.586,5.586,0,3970
NG2007M,2005/01/10,5.601,5.601,5.601,5.601,0,774
NG2007N,2005/01/10,5.616,5.616,5.616,5.616,0,955
NG2007Q,2005/01/10,5.631,5.631,5.631,5.631,0,874
NG2007U,2005/01/10,5.601,5.601,5.601,5.601,0,832
NG2007V,2005/01/10,5.611,5.611,5.611,5.611,0,1765
NG2007X,2005/01/10,5.911,5.911,5.911,5.911,0,1045
NG2007Z,2005/01/10,6.201,6.201,6.201,6.201,0,1460
NG2008F,2005/01/10,6.426,6.426,6.426,6.426,0,3171
NG2008G,2005/01/10,6.411,6.411,6.411,6.411,0,437
NG2008H,2005/01/10,6.215,6.215,6.215,6.215,6,1448
NG2008J,2005/01/10,5.4,5.4,5.4,5.4,3,886
NG2008K,2005/01/10,5.28,5.28,5.28,5.28,3,1542
NG2008M,2005/01/10,5.3,5.3,5.3,5.3,3,697
NG2008N,2005/01/10,5.325,5.325,5.325,5.325,3,560
NG2008Q,2005/01/10,5.35,5.35,5.35,5.35,3,593
NG2008U,2005/01/10,5.33,5.33,5.33,5.33,3,584
NG2008V,2005/01/10,5.345,5.345,5.345,5.345,3,648
NG2008X,2005/01/10,5.625,5.625,5.625,5.625,3,474
NG2008Z,2005/01/10,5.905,5.905,5.905,5.905,4,742
NG2009F,2005/01/10,6.12,6.12,6.12,6.12,0,881
NG2009G,2005/01/10,6.115,6.115,6.115,6.115,0,283
NG2009H,2005/01/10,5.93,5.93,5.93,5.93,0,1035
NG2009J,2005/01/10,5.12,5.12,5.12,5.12,0,834
NG2009K,2005/01/10,4.995,4.995,4.995,4.995,0,655
NG2009M,2005/01/10,5.02,5.02,5.02,5.02,0,184
NG2009N,2005/01/10,5.055,5.055,5.055,5.055,0,170
NG2009Q,2005/01/10,5.09,5.09,5.09,5.09,0,169
NG2009U,2005/01/10,5.07,5.07,5.07,5.07,0,152
NG2009V,2005/01/10,5.1,5.1,5.1,5.1,0,127
NG2009X,2005/01/10,5.39,5.39,5.39,5.39,0,140
NG2009Z,2005/01/10,5.675,5.675,5.675,5.675,0,284
NG2010F,2005/01/10,5.88,5.88,5.88,5.88,0,61
NG2010G,2005/01/10,5.87,5.87,5.87,5.87,0,84
NG2010H,2005/01/10,5.71,5.71,5.71,5.71,0,0
NG2010J,2005/01/10,4.93,4.93,4.93,4.93,0,0
NG2010K,2005/01/10,4.848,4.848,4.848,4.848,0,0
NG2010M,2005/01/10,4.883,4.883,4.883,4.883,0,0
NG2010N,2005/01/10,4.913,4.913,4.913,4.913,0,4
NG2010Q,2005/01/10,4.933,4.933,4.933,4.933,0,0
NG2010U,2005/01/10,4.953,4.953,4.953,4.953,0,0
NG2010V,2005/01/10,4.973,4.973,4.973,4.973,0,4
NG2010X,2005/01/10,5.183,5.183,5.183,5.183,0,0
NG2010Z,2005/01/10,5.393,5.393,5.393,5.393,0,0
NK2005H,2005/01/10,11445,11510,11440,11470,3917,31110
NK2005M,2005/01/10,0,11460,11445,11460,0,56
NK2005U,2005/01/10,0,11470,11455,11470,0,1
NK2005Z,2005/01/10,0,11460,11445,11460,0,0
NQ2005H,2005/01/10,1570.5,1584.5,1564,1568,384047,320478
NQ2005M,2005/01/10,1565,1593.5,1565,1578.5,20,86
NZY,2005/01/10,3086.9,3087.61,3072.7,3076.27,18791200,0
O2005H,2005/01/10,158.75,162,158,161.5,983,5806
O2005K,2005/01/10,154.5,156.5,154.25,156,108,881
O2005N,2005/01/10,152,152,151,151.5,25,179
O2005U,2005/01/10,151,151,151,151,0,3
O2005Z,2005/01/10,157,157,157,157,0,3
OEX,2005/01/10,566.38,570.21,565.57,568.27,14904000,0
OJ2005F,2005/01/10,79.5,79.5,77,77.6,28,54
OJ2005H,2005/01/10,78.1,79.8,78.1,79.3,7028,21189
OJ2005K,2005/01/10,80.15,82,80.15,81.3,1279,9037
OJ2005N,2005/01/10,81.2,82.5,81.2,82.3,735,1106
OJ2005U,2005/01/10,82.1,83.3,82.1,83.3,0,120
OJ2005X,2005/01/10,84,84.3,84,84.3,2,588
OJ2006F,2005/01/10,85.3,85.3,85.3,85.3,81,20
OJ2006H,2005/01/10,86.3,86.3,86.3,86.3,0,5
OJ2006K,2005/01/10,87.3,87.3,87.3,87.3,0,0
OJ2006N,2005/01/10,88.3,88.3,88.3,88.3,0,0
PA2005H,2005/01/10,182.6,192.5,182.5,191.6,264,12098
PA2005M,2005/01/10,193.8,193.8,193.8,193.8,2,520
PA2005U,2005/01/10,196.8,196.8,196.8,196.8,0,20
PA2005Z,2005/01/10,199.8,199.8,199.8,199.8,1,50
PB2005G,2005/01/10,95.6,97.7,94.9,96.97,126,1495
PB2005H,2005/01/10,95.7,97.95,95.7,97.5,6,264
PB2005K,2005/01/10,97.8,99.8,97.8,99.5,1,178
PB2005N,2005/01/10,100,101.1,100,101.1,2,24
PB2005Q,2005/01/10,0,100,100,100,0,11
PL2005F,2005/01/10,848.9,848.9,848.9,848.9,20,144
PL2005J,2005/01/10,841,849.8,841,846.9,978,6004
PL2005N,2005/01/10,843.9,843.9,843.9,843.9,0,9
S2005F,2005/01/10,549,560.5,549,560,6110,7762
S2005H,2005/01/10,538,550,537.5,548.5,62986,126365
S2005K,2005/01/10,541.5,552,541.5,551,10192,45499
S2005N,2005/01/10,548,559,547.5,558.25,5205,29967
S2005Q,2005/01/10,550.5,561,550.5,561,194,2608
S2005U,2005/01/10,553,558,553,558,9,767
S2005X,2005/01/10,556.5,567,556,566,2407,17485
S2006F,2005/01/10,568,570,566,570,8,111
S2006H,2005/01/10,570,570,570,570,0,8
S2006K,2005/01/10,575,575,575,575,0,4
SB2005H,2005/01/10,8.7,8.73,8.51,8.52,47304,233077
SB2005K,2005/01/10,9.02,9.03,8.85,8.86,12192,60102
SB2005N,2005/01/10,9,9.01,8.83,8.85,6630,43678
SB2005V,2005/01/10,9.02,9.03,8.86,8.87,1968,24827
SB2006H,2005/01/10,8.98,8.99,8.85,8.86,802,12642
SB2006K,2005/01/10,8.8,8.8,8.75,8.75,34,3423
SB2006N,2005/01/10,8.7,8.7,8.65,8.65,24,1907
SB2006V,2005/01/10,8.75,8.76,8.65,8.65,52,1314
SF20052,2005/01/10,549,560.5,549,560,6110,7762
SF2005H,2005/01/10,0.8494,0.851,0.8475,0.8485,29659,53358
SF2005M,2005/01/10,0,0.8546,0.8529,0.8529,0,112
SF2005U,2005/01/10,0.8598,0.8598,0.8576,0.8576,0,4
SF2005Z,2005/01/10,0,0.863,0.863,0.863,0,63
SF20062,2005/01/10,568,570,566,570,8,111
SF2006H,2005/01/10,0,0.8688,0.8688,0.8688,0,0
SF2006M,2005/01/10,0,0.8748,0.8748,0.8748,0,0
SI2005F,2005/01/10,643,643.1,641.5,643.1,216,204
SI2005G,2005/01/10,643.9,643.9,643.9,643.9,0,0
SI2005H,2005/01/10,645,650,642,645,14731,70048
SI2005K,2005/01/10,653,653,646,648.5,860,6509
SI2005N,2005/01/10,649.5,655,648.5,652,450,4829
SI2005U,2005/01/10,655.3,655.3,655.3,655.3,41,696
SI2005Z,2005/01/10,664,664,656,659.1,33,10217
SI2006F,2005/01/10,660.1,660.1,660.1,660.1,0,3
SI2006H,2005/01/10,666,666,663.2,663.2,20,632
SI2006K,2005/01/10,666,666,666,666,0,0
SI2006N,2005/01/10,675,675,669,669,0,348
SI2006U,2005/01/10,671.7,671.7,671.7,671.7,0,0
SI2006Z,2005/01/10,670,676,670,674,3,3311
SI2007N,2005/01/10,678.6,678.6,678.6,678.6,0,103
SI2007Z,2005/01/10,683,683,683,683,0,239
SI2008N,2005/01/10,682.9,682.9,682.9,682.9,0,3
SI2008Z,2005/01/10,685,685,683.4,683.4,0,148
SI2009N,2005/01/10,689.1,689.1,689.1,689.1,0,5
SI2009Z,2005/01/10,696,696,696,696,0,0
SM2005F,2005/01/10,163,167,162.2,166.9,3244,2196
SM2005H,2005/01/10,162.7,167,162,166.5,22254,56262
SM2005K,2005/01/10,164,168,163.6,167.6,6463,25757
SM2005N,2005/01/10,167,170.5,166.3,170.1,3732,34448
SM2005Q,2005/01/10,168.5,170.9,168,170.9,557,10571
SM2005U,2005/01/10,170,172.3,169.5,171.9,52,7698
SM2005V,2005/01/10,170,171.8,170,171.5,383,6660
SM2005Z,2005/01/10,174,175.7,172.8,175.5,610,6912
SM2006F,2005/01/10,174.7,175,174.7,175,1,298
SM2006H,2005/01/10,176,177,176,177,4,238
SM2006K,2005/01/10,178,178,178,178,2,32
SM2006N,2005/01/10,180,180,180,180,4,24
SP2005H,2005/01/10,1187.1,1196.7,1185.5,1191.7,35889,663690
SP2005M,2005/01/10,1197.5,1202,1189.3,1195.7,395,11111
SP2005U,2005/01/10,0,1204.8,1193.8,1200.2,44,2856
SP2005Z,2005/01/10,0,1209.7,1198.7,1205.1,10,3907
SP2006H,2005/01/10,0,1215,1204,1210.4,0,2255
SP2006M,2005/01/10,0,1220.3,1209.3,1215.7,0,60
SP2006U,2005/01/10,0,1226.3,1215.3,1221.7,0,12
SP2006Z,2005/01/10,0,1232.3,1221.3,1227.7,0,0
SPY,2005/01/10,1185,1194.77,1185.02,1190.25,1756819968,0
SSEC,2005/01/10,1243.58,1252.72,1236.09,1252.4,7200,0
STI,2005/01/10,2091.37,2094.7,2085.11,2089.68,77998000,0
TWII,2005/01/10,5950.12,5962.64,5929.11,5942.85,2406400,0
TY2005H,2005/01/10,111.40625,111.484375,111.265625,111.390625,34883,1651390
TY2005M,2005/01/10,110.484375,110.59375,110.40625,110.5,5198,36636
TY2005U,2005/01/10,110.21875,110.21875,110.125,110.203125,153,778
US2005H,2005/01/10,112.28125,112.46875,112.125,112.34375,18255,612141
US2005M,2005/01/10,111.46875,111.625,111.3125,111.5,199,18941
US2005U,2005/01/10,110.8125,110.8125,110.8125,110.8125,0,195
US2005Z,2005/01/10,110.15625,110.15625,110.15625,110.15625,0,14
USBY,2005/01/10,4.84,4.85,4.82,4.83,0,0
W2005H,2005/01/10,308.5,309,303.25,307.75,28033,140963
W2005K,2005/01/10,315.5,316,310.75,315.25,1986,16895
W2005N,2005/01/10,323,323,318.25,321.25,2332,16178
W2005U,2005/01/10,327,328,325.5,328,182,1234
W2005Z,2005/01/10,338,339.5,335,336.5,299,13573
W2006H,2005/01/10,345,345.5,344.5,345.5,13,362
W2006K,2005/01/10,347.5,347.5,347.5,347.5,0,70
W2006N,2005/01/10,345,349.5,345,349.5,8,26