AD2005H,2005/01/12,0.754,0.7664,0.7538,0.7638,5664,61918
AD2005M,2005/01/12,0.7495,0.76,0.7495,0.7592,2,345
AD2005U,2005/01/12,0.7535,0.7549,0.746,0.7549,0,312
AD2005Z,2005/01/12,0.747,0.7512,0.746,0.7512,0,110
AD2006H,2005/01/12,0,0.7479,0.7479,0.7479,0,0
AD2006M,2005/01/12,0,0.7446,0.7446,0.7446,0,0
BO2005F,2005/01/12,19.75,19.8,19.57,19.61,1770,1329
BO2005H,2005/01/12,19.92,19.94,19.55,19.69,18322,75205
BO2005K,2005/01/12,20,20.09,19.72,19.8,1897,24064
BO2005N,2005/01/12,20.14,20.21,19.92,19.97,2650,26640
BO2005Q,2005/01/12,20.17,20.18,20,20,40,5875
BO2005U,2005/01/12,20.18,20.2,20.03,20.04,146,4407
BO2005V,2005/01/12,20.15,20.15,20.01,20.05,47,4432
BO2005Z,2005/01/12,20.18,20.2,20.05,20.09,1094,9402
BO2006F,2005/01/12,20.25,20.25,20.1,20.1,41,460
BO2006H,2005/01/12,20.23,20.23,20.23,20.23,306,508
BO2006K,2005/01/12,20.28,20.28,20.28,20.28,309,430
BO2006N,2005/01/12,20.55,20.55,20.55,20.55,22,206
BP2005H,2005/01/12,1.8703,1.8868,1.8687,1.8845,11778,66414
BP2005M,2005/01/12,1.86,1.877,1.86,1.8765,1,23
BP2005U,2005/01/12,1.865,1.8695,1.865,1.8695,0,19
BP2005Z,2005/01/12,0,1.8625,1.8625,1.8625,0,11
BP2006H,2005/01/12,0,1.8555,1.8555,1.8555,0,0
BP2006M,2005/01/12,0,1.8485,1.8485,1.8485,0,0
C2005H,2005/01/12,202.5,203,200,200.5,30195,340632
C2005K,2005/01/12,210.5,211,208,208.25,9183,91395
C2005N,2005/01/12,217.5,218,215.25,215.5,4178,80096
C2005U,2005/01/12,225.5,225.5,222.5,222.75,1407,25234
C2005Z,2005/01/12,234.25,234.5,232,232.5,3981,67945
C2006H,2005/01/12,240.75,240.75,239.5,239.75,252,2639
C2006K,2005/01/12,245,245.5,244.5,244.5,10,393
C2006N,2005/01/12,248.5,249,248.25,248.5,7,2068
C2006U,2005/01/12,249,249,248,248,11,66
C2006Z,2005/01/12,248,249,247.5,247.5,25,2505
CC2005H,2005/01/12,1477,1502,1477,1486,8281,40111
CC2005K,2005/01/12,1488,1507,1487,1493,1729,13537
CC2005N,2005/01/12,1492,1512,1492,1498,499,12912
CC2005U,2005/01/12,1502,1505,1500,1503,162,11003
CC2005Z,2005/01/12,1502,1515,1502,1506,940,13590
CC2006H,2005/01/12,1515,1516,1510,1511,346,13339
CC2006K,2005/01/12,1517,1518,1515,1515,0,2457
CC2006N,2005/01/12,1520,1523,1520,1523,0,5897
CC2006U,2005/01/12,1532,1532,1532,1532,0,4973
CD2005H,2005/01/12,0.8214,0.837,0.8212,0.8332,20644,65478
CD2005M,2005/01/12,0.8361,0.8375,0.832,0.8338,35,3069
CD2005U,2005/01/12,0.8358,0.8385,0.8348,0.8348,1,769
CD2005Z,2005/01/12,0.8373,0.84,0.836,0.836,1,509
CD2006H,2005/01/12,0,0.8415,0.8373,0.8373,0,25
CD2006M,2005/01/12,0,0.8386,0.8386,0.8386,0,0
CL2005G,2005/01/12,45.73,46.6,45,46.37,90540,110256
CL2005H,2005/01/12,45.98,46.7,45.2,46.56,70339,147670
CL2005J,2005/01/12,45.72,46.35,45,46.25,16429,58902
CL2005K,2005/01/12,45.35,45.9,44.8,45.86,3747,27357
CL2005M,2005/01/12,44.97,45.5,44.35,45.45,7003,35522
CL2005N,2005/01/12,44.83,45.05,44.83,45.05,1774,21014
CL2005Q,2005/01/12,44.45,44.7,44.45,44.67,545,11853
CL2005U,2005/01/12,44.09,44.33,44.09,44.33,1448,14469
CL2005V,2005/01/12,44.02,44.02,44.02,44.02,595,7411
CL2005X,2005/01/12,43.57,43.75,43.45,43.75,650,13859
CL2005Z,2005/01/12,43,43.55,42.8,43.5,4814,56652
CL2006F,2005/01/12,43.05,43.17,43.05,43.17,0,9536
CL2006G,2005/01/12,42.85,42.85,42.85,42.85,0,5162
CL2006H,2005/01/12,42.55,42.55,42.55,42.55,0,9176
CL2006J,2005/01/12,42.31,42.31,42.31,42.31,0,4907
CL2006K,2005/01/12,42.08,42.08,42.08,42.08,0,2595
CL2006M,2005/01/12,41.75,41.86,41.1,41.86,49,23508
CL2006N,2005/01/12,41.65,41.65,41.65,41.65,0,2482
CL2006Q,2005/01/12,41.45,41.45,41.45,41.45,0,1321
CL2006U,2005/01/12,41.25,41.25,41.25,41.25,0,3690
CL2006V,2005/01/12,41.06,41.06,41.06,41.06,0,1587
CL2006X,2005/01/12,40.87,40.87,40.87,40.87,0,1395
CL2006Z,2005/01/12,40.65,40.69,40.65,40.69,2402,42161
CL2007F,2005/01/12,40.53,40.53,40.53,40.53,0,1566
CL2007G,2005/01/12,40.38,40.38,40.38,40.38,0,1167
CL2007H,2005/01/12,40.23,40.23,40.23,40.23,0,743
CL2007J,2005/01/12,40.09,40.09,40.09,40.09,0,75
CL2007K,2005/01/12,39.95,39.95,39.95,39.95,0,25
CL2007M,2005/01/12,39.6,39.81,39.6,39.81,0,10845
CL2007Z,2005/01/12,39.07,39.07,39.07,39.07,2116,21508
CL2008Z,2005/01/12,37.9,38.1,37.55,38.07,861,21110
CL2009Z,2005/01/12,37.33,37.33,37.33,37.33,22,16611
CL2010Z,2005/01/12,36.88,36.88,36.88,36.88,1950,19167
CL2011Z,2005/01/12,36.85,36.85,36.73,36.73,258,2059
CT2005H,2005/01/12,46.25,46.7,45.89,46.59,12996,59656
CT2005K,2005/01/12,47.25,47.6,46.85,47.46,3367,12886
CT2005N,2005/01/12,48.5,48.7,48.1,48.6,1060,11231
CT2005V,2005/01/12,50.25,50.5,49.8,50.5,40,420
CT2005Z,2005/01/12,51.5,51.5,50.8,51.5,427,6315
CT2006H,2005/01/12,52.98,53.5,52.98,53.5,25,973
CT2006K,2005/01/12,54.4,54.4,54.4,54.4,0,412
CT2006N,2005/01/12,55.3,55.3,55.3,55.3,0,163
CT2006V,2005/01/12,56,56,56,56,0,0
CT2006Z,2005/01/12,57,57,57,57,0,0
DAX,2005/01/12,4257.64,4258.34,4193.24,4208.82,0,0
DJ2005H,2005/01/12,10580,10628,10501,10605,7831,47657
DJ2005M,2005/01/12,10600,10650,10580,10634,30,56
DJ2005U,2005/01/12,10555,10658,10555,10658,0,0
DJ2005Z,2005/01/12,10685,10685,10685,10685,0,2
DJT,2005/01/12,3643.63,3645.37,3534.06,3587.18,15621000,0
DJU,2005/01/12,325.84,328.46,323.18,327.13,15621000,0
DX2005H,2005/01/12,83.1,83.3,82.05,82.18,1542,16052
DX2005M,2005/01/12,82.65,82.65,82.1,82.22,11,2043
DX2005U,2005/01/12,83.24,83.24,82.25,82.25,0,42
DX2005Z,2005/01/12,82.28,82.28,82.28,82.28,0,13
EC2005H,2005/01/12,1.3142,1.3303,1.313,1.3275,110377,140951
EC2005M,2005/01/12,1.3171,1.3325,1.3158,1.33,353,1442
EC2005U,2005/01/12,1.335,1.3355,1.3334,1.3334,0,360
EC2005Z,2005/01/12,1.3395,1.3395,1.3371,1.3371,72,1016
EC2006H,2005/01/12,1.3285,1.3405,1.3285,1.3405,16,14
EC2006M,2005/01/12,0,1.3439,1.3439,1.3439,0,2
ED2005F,2005/01/12,97.335,97.34,97.33,97.3375,2445,74421
ED2005G,2005/01/12,97.18,97.185,97.17,97.18,990,10079
ED2005H,2005/01/12,97.04,97.045,97.03,97.04,109112,1078373
ED2005J,2005/01/12,96.91,96.91,96.905,96.91,0,358
ED2005K,2005/01/12,96.82,96.85,96.805,96.82,0,185
ED2005M,2005/01/12,96.715,96.74,96.7,96.715,177008,1168888
ED2005U,2005/01/12,96.46,96.495,96.44,96.465,196971,1083837
ED2005Z,2005/01/12,96.26,96.305,96.245,96.275,280530,824647
ED2006H,2005/01/12,96.15,96.195,96.13,96.16,177141,621382
ED2006M,2005/01/12,96.065,96.11,96.045,96.075,90990,441891
ED2006U,2005/01/12,95.99,96.035,95.97,96,48356,319869
ED2006Z,2005/01/12,95.91,95.945,95.89,95.92,37883,277990
ED2007H,2005/01/12,95.855,95.885,95.835,95.865,30710,185563
ED2007M,2005/01/12,95.775,95.81,95.77,95.795,20016,164947
ED2007U,2005/01/12,95.72,95.745,95.705,95.725,20601,133980
ED2007Z,2005/01/12,95.635,95.66,95.62,95.645,20582,126698
ED2008H,2005/01/12,95.55,95.595,95.55,95.58,11492,98077
ED2008M,2005/01/12,95.49,95.52,95.475,95.505,7044,104159
ED2008U,2005/01/12,95.41,95.44,95.395,95.425,6878,94982
ED2008Z,2005/01/12,95.315,95.35,95.3,95.335,4470,83745
ED2009H,2005/01/12,95.23,95.28,95.23,95.265,5223,66097
ED2009M,2005/01/12,95.165,95.205,95.155,95.19,4157,59624
ED2009U,2005/01/12,95.075,95.125,95.075,95.11,4201,50514
ED2009Z,2005/01/12,94.99,95.04,94.99,95.025,3704,28954
ED2010H,2005/01/12,94.92,94.975,94.92,94.96,317,13747
ED2010M,2005/01/12,94.865,94.91,94.865,94.895,109,9579
ED2010U,2005/01/12,94.835,94.84,94.795,94.825,165,7732
ED2010Z,2005/01/12,94.735,94.76,94.715,94.745,65,8057
ED2011H,2005/01/12,94.695,94.71,94.675,94.695,5,5960
ED2011M,2005/01/12,94.64,94.655,94.62,94.64,5,5385
ED2011U,2005/01/12,94.59,94.605,94.57,94.59,5,4370
ED2011Z,2005/01/12,94.515,94.53,94.495,94.515,5,2010
ED2012H,2005/01/12,0,94.48,94.445,94.465,56,1638
ED2012M,2005/01/12,0,94.425,94.39,94.415,56,1520
ED2012U,2005/01/12,0,94.4,94.365,94.39,56,1531
ED2012Z,2005/01/12,0,94.35,94.315,94.34,56,611
ED2013H,2005/01/12,0,94.305,94.27,94.295,6,388
ED2013M,2005/01/12,0,94.26,94.225,94.25,6,422
ED2013U,2005/01/12,0,94.23,94.195,94.22,6,266
ED2013Z,2005/01/12,0,94.19,94.155,94.18,6,310
ED2014H,2005/01/12,0,94.15,94.115,94.14,55,199
ED2014M,2005/01/12,0,94.12,94.085,94.11,55,141
ED2014U,2005/01/12,0,94.095,94.06,94.085,55,108
ED2014Z,2005/01/12,0,94.06,94.025,94.05,55,58
EM2005F,2005/01/12,97.505,97.51,97.505,97.505,1592,22177
EM2005G,2005/01/12,97.385,97.385,97.38,97.38,2564,17091
EM2005H,2005/01/12,97.18,97.18,97.175,97.175,0,5646
EM2005J,2005/01/12,0,97.025,97.025,97.025,0,1385
EM2005K,2005/01/12,0,96.945,96.945,96.945,0,185
EM2005M,2005/01/12,0,96.825,96.825,96.825,0,503
EM2005N,2005/01/12,0,96.755,96.755,96.755,0,1
EM2005Q,2005/01/12,0,96.625,96.625,96.625,0,3
EM2005U,2005/01/12,0,96.555,96.55,96.555,0,1
EM2005V,2005/01/12,0,96.505,96.5,96.505,0,1
EM2005X,2005/01/12,0,96.395,96.39,96.395,0,1
EM2005Z,2005/01/12,0,96.275,96.265,96.275,0,0
ES2005H,2005/01/12,1186,1189.75,1176.75,1187.5,759233,816648
ES2005M,2005/01/12,1190.75,1193.25,1181.25,1191.5,369,3323
EY2005H,2005/01/12,99.905,99.905,99.905,99.905,0,51417
EY2005M,2005/01/12,0,99.9,99.9,99.9,0,36474
EY2005U,2005/01/12,99.87,99.87,99.87,99.87,196,7035
EY2005Z,2005/01/12,99.835,99.835,99.83,99.83,0,8210
EY2006H,2005/01/12,99.77,99.77,99.765,99.765,34,5164
EY2006M,2005/01/12,99.69,99.69,99.69,99.69,0,4022
EY2006U,2005/01/12,99.595,99.595,99.595,99.595,0,1999
EY2006Z,2005/01/12,99.505,99.505,99.505,99.505,0,411
EY2007H,2005/01/12,0,99.42,99.415,99.42,0,1
EY2007M,2005/01/12,0,99.32,99.315,99.32,0,2
EY2007U,2005/01/12,0,99.215,99.21,99.215,0,0
EY2007Z,2005/01/12,0,99.105,99.095,99.105,3,164
EY2008H,2005/01/12,0,98.975,98.97,98.975,0,630
EY2008M,2005/01/12,0,98.935,98.93,98.935,0,250
EY2008U,2005/01/12,0,98.935,98.93,98.935,0,0
EY2008Z,2005/01/12,0,98.87,98.865,98.87,0,0
EY2009H,2005/01/12,0,98.87,98.865,98.87,0,0
EY2009M,2005/01/12,0,98.87,98.865,98.87,0,0
EY2009U,2005/01/12,0,98.87,98.865,98.87,0,0
EY2009Z,2005/01/12,0,98.87,98.865,98.87,0,0
FC2005F,2005/01/12,105.5,105.9,105,105.75,1229,3808
FC2005H,2005/01/12,103.1,103.1,101.8,102.37,3265,7621
FC2005J,2005/01/12,101.1,101.1,100.1,100.92,857,1886
FC2005K,2005/01/12,100.4,100.4,99.35,100,1215,3202
FC2005Q,2005/01/12,101.95,101.95,101.25,101.75,434,1310
FC2005U,2005/01/12,101.2,101.2,100.5,101.1,20,130
FC2005V,2005/01/12,101,101,100.8,100.95,21,94
FC2005X,2005/01/12,100.7,100.95,100.7,100.95,20,67
FTSE,2005/01/12,4818.7,4823.2,4765.4,4783.6,1659666048,0
FV2005H,2005/01/12,108.984375,109.125,108.984375,109.0625,29737,1132611
FV2005M,2005/01/12,108.5625,108.609375,108.546875,108.609375,5311,32458
GC2005F,2005/01/12,426.1,426.1,426.1,426.1,0,1
GC2005G,2005/01/12,421.7,428.3,421.1,426.6,46900,164267
GC2005H,2005/01/12,427.7,427.7,427.7,427.7,0,0
GC2005J,2005/01/12,424.3,430.5,423.5,428.8,7552,31521
GC2005M,2005/01/12,427.4,432.7,425.5,431.2,804,28723
GC2005Q,2005/01/12,429.7,434,428,433.6,4,7781
GC2005V,2005/01/12,431.8,436.2,431,436.2,6,3789
GC2005Z,2005/01/12,434.4,440,434.4,438.8,239,18823
GC2006G,2005/01/12,436.8,441.6,436.8,441.6,0,671
GC2006J,2005/01/12,444.4,444.4,444.4,444.4,0,631
GC2006M,2005/01/12,449,449,447.2,447.2,530,8205
GC2006Q,2005/01/12,450.1,450.1,450.1,450.1,0,400
GC2006V,2005/01/12,453.1,453.1,453.1,453.1,0,6
GC2006Z,2005/01/12,456,456,456,456,679,5221
GC2007M,2005/01/12,464.8,464.8,464.8,464.8,1,1997
GC2007Z,2005/01/12,473.8,473.8,473.8,473.8,0,1936
GC2008M,2005/01/12,482.9,482.9,482.9,482.9,0,161
GC2008Z,2005/01/12,490,493.5,490,492.3,1,1228
GC2009M,2005/01/12,501.5,501.5,501.5,501.5,0,95
GC2009Z,2005/01/12,511,511,511,511,0,5
HG2005F,2005/01/12,144.3,145.2,143.8,144.4,290,1825
HG2005G,2005/01/12,142.45,143.1,141.4,142.35,271,3485
HG2005H,2005/01/12,139.8,141.4,139.05,140.4,6716,50262
HG2005J,2005/01/12,138.45,138.45,138.45,138.45,135,1844
HG2005K,2005/01/12,136.5,137.75,136,137.1,1299,7786
HG2005M,2005/01/12,135,135.8,134.25,135.2,98,1523
HG2005N,2005/01/12,134.2,134.3,133.7,133.7,359,5477
HG2005Q,2005/01/12,131.5,131.5,131.5,131.5,7,622
HG2005U,2005/01/12,130.6,130.6,130.6,130.6,27,4141
HG2005V,2005/01/12,128.95,128.95,128.95,128.95,0,351
HG2005X,2005/01/12,127.35,127.35,127.35,127.35,0,346
HG2005Z,2005/01/12,125.7,125.7,125.7,125.7,42,2843
HG2006F,2005/01/12,124.5,124.5,124.5,124.5,0,89
HG2006G,2005/01/12,123.2,123.2,123.2,123.2,0,66
HG2006H,2005/01/12,122,122,122,122,0,291
HG2006J,2005/01/12,121,121,121,121,0,12
HG2006K,2005/01/12,120,120,120,120,0,55
HG2006M,2005/01/12,119.8,119.8,119,119,0,156
HG2006N,2005/01/12,118.5,118.5,118.5,118.5,0,30
HG2006Q,2005/01/12,118,118,118,118,0,35
HG2006U,2005/01/12,117.5,117.5,117.5,117.5,0,20
HG2006V,2005/01/12,117,117,117,117,0,0
HG2006X,2005/01/12,116.5,116.5,116.5,116.5,0,0
HG2006Z,2005/01/12,116,116,116,116,0,0
HO2005G,2005/01/12,1.295,1.308,1.2585,1.3004,26202,41524
HO2005H,2005/01/12,1.2893,1.3,1.255,1.2962,14206,45250
HO2005J,2005/01/12,1.2409,1.2512,1.215,1.2512,3671,15385
HO2005K,2005/01/12,1.2004,1.2132,1.195,1.2132,1269,6406
HO2005M,2005/01/12,1.177,1.1892,1.159,1.1892,975,10906
HO2005N,2005/01/12,1.1675,1.1842,1.1675,1.1842,205,6261
HO2005Q,2005/01/12,1.173,1.1852,1.173,1.1852,0,3066
HO2005U,2005/01/12,1.18,1.1927,1.18,1.1927,757,5455
HO2005V,2005/01/12,1.19,1.2012,1.17,1.2012,106,775
HO2005X,2005/01/12,1.191,1.2102,1.18,1.2102,0,1198
HO2005Z,2005/01/12,1.2,1.2192,1.2,1.2192,421,8402
HO2006F,2005/01/12,1.2025,1.2247,1.2025,1.2247,4,1492
HO2006G,2005/01/12,1.2187,1.2187,1.2187,1.2187,0,693
HO2006H,2005/01/12,1.1952,1.1952,1.1952,1.1952,51,2365
HO2006J,2005/01/12,1.1597,1.1597,1.1597,1.1597,0,392
HO2006K,2005/01/12,1.1352,1.1352,1.1352,1.1352,0,410
HO2006M,2005/01/12,1.1187,1.1187,1.1187,1.1187,0,511
HO2006N,2005/01/12,1.1187,1.1187,1.1187,1.1187,0,0
HU2005G,2005/01/12,1.21,1.221,1.175,1.2185,26694,42028
HU2005H,2005/01/12,1.2295,1.242,1.197,1.2393,13182,37267
HU2005J,2005/01/12,1.2985,1.3075,1.273,1.3065,4983,22812
HU2005K,2005/01/12,1.304,1.317,1.3019,1.3125,2088,24393
HU2005M,2005/01/12,1.2975,1.307,1.2775,1.307,1699,9511
HU2005N,2005/01/12,1.284,1.294,1.284,1.294,41,4533
HU2005Q,2005/01/12,1.26,1.2725,1.255,1.2725,114,5648
HU2005U,2005/01/12,1.235,1.244,1.23,1.244,1697,6707
HU2005V,2005/01/12,1.185,1.206,1.185,1.206,0,2981
HU2005X,2005/01/12,1.185,1.185,1.185,1.185,0,163
HU2005Z,2005/01/12,1.173,1.173,1.173,1.173,0,1675
HU2006F,2005/01/12,1.169,1.169,1.169,1.169,0,29
JY2005H,2005/01/12,0.974,0.9831,0.973,0.9812,38805,141635
JY2005M,2005/01/12,0.9803,0.9895,0.9803,0.9883,14,20091
JY2005U,2005/01/12,0,0.9967,0.9967,0.9967,1,83
JY2005Z,2005/01/12,0,1.0051,1.0051,1.0051,1,9
JY2006H,2005/01/12,0,1.0135,1.0135,1.0135,0,25
JY2006M,2005/01/12,0,1.0219,1.0219,1.0219,0,25
KC2005H,2005/01/12,96.25,100.15,96.25,98.85,9029,71012
KC2005K,2005/01/12,99,102,99,101.15,2446,16322
KC2005N,2005/01/12,101,104,101,103.1,419,4780
KC2005U,2005/01/12,102.8,105.3,102.8,104.85,450,4400
KC2005Z,2005/01/12,105.75,107.9,105.75,107.4,56,1453
KC2006H,2005/01/12,109.25,109.95,109.25,109.95,36,698
KC2006K,2005/01/12,111,111.25,111,111.25,0,80
KC2006N,2005/01/12,112.55,112.55,112.55,112.55,2,12
KC2006U,2005/01/12,113.65,113.65,113.65,113.65,0,4
LB2005F,2005/01/12,349.5,352,347.5,350.5,617,298
LB2005H,2005/01/12,352.1,354.4,346.6,347.7,997,2740
LB2005K,2005/01/12,352.4,354.3,347.1,349.3,75,560
LB2005N,2005/01/12,357.7,357.7,352.2,353.8,12,104
LB2005U,2005/01/12,356.6,357.8,350,356,1,15
LC2005F,2005/01/12,0,93,93,93,2,127
LC2005G,2005/01/12,91.9,92.45,91.17,92.05,28678,65299
LC2005H,2005/01/12,0,92,92,92,10,10
LC2005J,2005/01/12,89.85,90.3,89.02,89.8,22199,44379
LC2005M,2005/01/12,83.35,83.77,82.8,83.47,4805,15823
LC2005Q,2005/01/12,81.5,81.95,81.15,81.62,1751,8826
LC2005V,2005/01/12,82.85,82.95,82.3,82.75,367,5726
LC2005Z,2005/01/12,83.5,84.15,83.2,83.35,120,3283
LC2006G,2005/01/12,84.3,84.3,83.9,84,33,114
LH2005G,2005/01/12,77,77.35,75.72,75.8,7963,50749
LH2005J,2005/01/12,77.3,77.4,76.45,77.07,8269,28329
LH2005K,2005/01/12,76.65,76.95,76.25,76.42,360,3113
LH2005M,2005/01/12,78.1,78.5,77.3,78.2,2261,14178
LH2005N,2005/01/12,74,74,73.3,73.72,642,2865
LH2005Q,2005/01/12,70.8,70.8,70.1,70.47,187,2219
LH2005V,2005/01/12,62.6,62.8,62.2,62.45,113,1350
LH2005Z,2005/01/12,59.75,59.75,59.3,59.6,71,689
LH2006G,2005/01/12,59.9,59.9,59.7,59.7,25,62
ND2005H,2005/01/12,1565,1573,1548,1568,10558,72125
ND2005M,2005/01/12,0,1579.5,1578.5,1578.5,0,15
ND2005U,2005/01/12,0,1590,1589,1589,0,0
NG2005G,2005/01/12,6.101,6.148,5.83,5.943,30433,52729
NG2005H,2005/01/12,6.15,6.184,5.9,6.002,18560,55466
NG2005J,2005/01/12,6.105,6.114,5.85,5.952,6887,29461
NG2005K,2005/01/12,6.1,6.13,5.88,5.982,2891,22096
NG2005M,2005/01/12,6.14,6.165,5.97,6.023,1148,14206
NG2005N,2005/01/12,6.18,6.2,5.99,6.065,1289,18003
NG2005Q,2005/01/12,6.2,6.22,6,6.085,1105,13240
NG2005U,2005/01/12,6.175,6.175,5.995,6.055,1929,14450
NG2005V,2005/01/12,6.2,6.201,5.99,6.08,2511,27170
NG2005X,2005/01/12,6.565,6.575,6.37,6.45,891,11789
NG2005Z,2005/01/12,6.92,6.92,6.75,6.81,1636,19026
NG2006F,2005/01/12,7.062,7.062,6.96,7.045,3469,16878
NG2006G,2005/01/12,7.07,7.07,6.96,7.03,596,9933
NG2006H,2005/01/12,6.86,6.86,6.79,6.84,2087,12078
NG2006J,2005/01/12,5.96,5.96,5.96,5.96,287,10792
NG2006K,2005/01/12,5.83,5.845,5.83,5.845,85,8268
NG2006M,2005/01/12,5.88,5.88,5.84,5.855,28,3427
NG2006N,2005/01/12,5.9,5.9,5.87,5.878,25,4734
NG2006Q,2005/01/12,5.925,5.925,5.903,5.903,25,3830
NG2006U,2005/01/12,5.91,5.91,5.888,5.888,0,2867
NG2006V,2005/01/12,5.918,5.918,5.918,5.918,0,4879
NG2006X,2005/01/12,6.218,6.218,6.218,6.218,0,2400
NG2006Z,2005/01/12,6.5,6.5,6.5,6.5,0,4222
NG2007F,2005/01/12,6.705,6.705,6.705,6.705,0,5098
NG2007G,2005/01/12,6.69,6.69,6.69,6.69,0,1885
NG2007H,2005/01/12,6.495,6.495,6.495,6.495,250,3876
NG2007J,2005/01/12,5.645,5.645,5.645,5.645,235,3493
NG2007K,2005/01/12,5.525,5.525,5.525,5.525,200,3970
NG2007M,2005/01/12,5.547,5.547,5.547,5.547,0,774
NG2007N,2005/01/12,5.57,5.57,5.57,5.57,0,955
NG2007Q,2005/01/12,5.585,5.585,5.585,5.585,0,874
NG2007U,2005/01/12,5.55,5.55,5.55,5.55,0,832
NG2007V,2005/01/12,5.56,5.56,5.56,5.56,0,1765
NG2007X,2005/01/12,5.87,5.87,5.87,5.87,0,1045
NG2007Z,2005/01/12,6.16,6.16,6.16,6.16,0,1460
NG2008F,2005/01/12,6.385,6.385,6.385,6.385,200,3346
NG2008G,2005/01/12,6.37,6.37,6.37,6.37,0,437
NG2008H,2005/01/12,6.174,6.174,6.174,6.174,100,1573
NG2008J,2005/01/12,5.344,5.344,5.344,5.344,0,886
NG2008K,2005/01/12,5.224,5.224,5.224,5.224,100,1612
NG2008M,2005/01/12,5.249,5.249,5.249,5.249,0,697
NG2008N,2005/01/12,5.279,5.279,5.279,5.279,0,560
NG2008Q,2005/01/12,5.304,5.304,5.304,5.304,0,593
NG2008U,2005/01/12,5.284,5.284,5.284,5.284,0,584
NG2008V,2005/01/12,5.299,5.299,5.299,5.299,0,648
NG2008X,2005/01/12,5.579,5.579,5.579,5.579,0,474
NG2008Z,2005/01/12,5.859,5.859,5.859,5.859,0,742
NG2009F,2005/01/12,6.084,6.084,6.084,6.084,100,932
NG2009G,2005/01/12,6.079,6.079,6.079,6.079,0,283
NG2009H,2005/01/12,5.894,5.894,5.894,5.894,0,1035
NG2009J,2005/01/12,5.064,5.064,5.064,5.064,0,834
NG2009K,2005/01/12,4.939,4.939,4.939,4.939,0,655
NG2009M,2005/01/12,4.964,4.964,4.964,4.964,0,184
NG2009N,2005/01/12,4.999,4.999,4.999,4.999,0,170
NG2009Q,2005/01/12,5.034,5.034,5.034,5.034,0,169
NG2009U,2005/01/12,5.014,5.014,5.014,5.014,0,152
NG2009V,2005/01/12,5.044,5.044,5.044,5.044,0,127
NG2009X,2005/01/12,5.329,5.329,5.329,5.329,0,140
NG2009Z,2005/01/12,5.609,5.609,5.609,5.609,0,284
NG2010F,2005/01/12,5.95,5.95,5.814,5.814,0,61
NG2010G,2005/01/12,5.804,5.804,5.804,5.804,0,84
NG2010H,2005/01/12,5.644,5.644,5.644,5.644,0,0
NG2010J,2005/01/12,4.864,4.864,4.864,4.864,0,0
NG2010K,2005/01/12,4.782,4.782,4.782,4.782,0,0
NG2010M,2005/01/12,4.817,4.817,4.817,4.817,0,0
NG2010N,2005/01/12,4.847,4.847,4.847,4.847,0,4
NG2010Q,2005/01/12,4.867,4.867,4.867,4.867,0,0
NG2010U,2005/01/12,4.887,4.887,4.887,4.887,0,0
NG2010V,2005/01/12,4.907,4.907,4.907,4.907,0,4
NG2010X,2005/01/12,5.117,5.117,5.117,5.117,0,0
NG2010Z,2005/01/12,5.37,5.37,5.327,5.327,0,0
NK2005H,2005/01/12,11475,11475,11370,11435,4065,31251
NK2005M,2005/01/12,0,11435,11425,11425,0,56
NK2005U,2005/01/12,0,11445,11435,11435,0,1
NK2005Z,2005/01/12,0,11435,11425,11425,0,0
NKKI,2005/01/12,11537.6,11548.89,11449.49,11453.39,85000,0
NQ2005H,2005/01/12,1565.5,1573,1547.5,1568,363019,325502
NQ2005M,2005/01/12,1560.5,1582,1559,1578.5,40,91
NZY,2005/01/12,3083.71,3083.71,3058.66,3058.66,46431800,0
O2005H,2005/01/12,161,163.75,160.25,163.75,559,5791
O2005K,2005/01/12,154.75,156.5,154.25,156,57,888
O2005N,2005/01/12,149,150,148.25,148.75,85,228
O2005U,2005/01/12,148,148,148,148,1,4
O2005Z,2005/01/12,156,156,156,156,0,13
OEX,2005/01/12,564.68,567.52,561.96,567.31,15621000,0
OJ2005H,2005/01/12,83,85,82.1,83.8,861,21622
OJ2005K,2005/01/12,85.9,86.5,84.4,85.9,268,9058
OJ2005N,2005/01/12,86.3,87.5,86.3,86.9,8,1149
OJ2005U,2005/01/12,87.9,87.9,87.9,87.9,0,137
OJ2005X,2005/01/12,88,88.9,88,88.9,0,589
OJ2006F,2005/01/12,89.9,89.9,89.9,89.9,0,20
OJ2006H,2005/01/12,90.9,90.9,90.9,90.9,0,5
OJ2006K,2005/01/12,91.9,91.9,91.9,91.9,0,0
OJ2006N,2005/01/12,92.9,92.9,92.9,92.9,0,0
OJ2007F,2005/01/12,93.9,93.9,93.9,93.9,0,0
PA2005H,2005/01/12,194,195,186.2,192.2,427,12147
PA2005M,2005/01/12,195,195,194.4,194.4,2,521
PA2005U,2005/01/12,196.9,196.9,196.9,196.9,1,19
PA2005Z,2005/01/12,199.4,199.4,199.4,199.4,0,49
PB2005G,2005/01/12,97.2,97.2,95.25,95.52,303,1489
PB2005H,2005/01/12,97,97,96.25,96.3,22,265
PB2005K,2005/01/12,98.7,98.7,97.8,98.25,30,178
PB2005N,2005/01/12,0,100,100,100,24,52
PB2005Q,2005/01/12,0,100.45,100.45,100.45,0,11
PL2005F,2005/01/12,863.2,865,863,863.5,11,138
PL2005J,2005/01/12,864,864.5,851,860.5,1038,6295
PL2005N,2005/01/12,857.5,857.5,857.5,857.5,0,9
S2005F,2005/01/12,555.5,560,552,554,2850,4445
S2005H,2005/01/12,540,541,533,533.75,44266,128314
S2005K,2005/01/12,541,543,535.5,536.25,7180,47813
S2005N,2005/01/12,549,549,541,541.5,2920,30933
S2005Q,2005/01/12,547,549.5,543.5,543.5,18,2605
S2005U,2005/01/12,549,549,543,543,20,797
S2005X,2005/01/12,557.5,558.5,551,551.5,1328,18522
S2006F,2005/01/12,560,560,556,556,4,111
S2006H,2005/01/12,562,562,560,560,0,8
S2006K,2005/01/12,562,562,562,562,0,4
SB2005H,2005/01/12,8.58,8.7,8.58,8.62,28048,205764
SB2005K,2005/01/12,8.94,9.02,8.92,8.94,9184,60887
SB2005N,2005/01/12,8.91,8.97,8.88,8.9,3620,42319
SB2005V,2005/01/12,8.94,9,8.92,8.93,708,24823
SB2006H,2005/01/12,8.9,8.96,8.9,8.93,804,13081
SB2006K,2005/01/12,8.78,8.81,8.78,8.81,125,3455
SB2006N,2005/01/12,8.68,8.69,8.68,8.69,160,2017
SB2006V,2005/01/12,8.7,8.7,8.68,8.68,128,1375
SF20052,2005/01/12,555.5,560,552,554,2850,4445
SF2005H,2005/01/12,0.8507,0.8627,0.8502,0.8595,16045,53455
SF2005M,2005/01/12,0,0.866,0.8639,0.8639,0,112
SF2005U,2005/01/12,0,0.8686,0.8686,0.8686,0,4
SF2005Z,2005/01/12,0,0.874,0.874,0.874,0,63
SF20062,2005/01/12,560,560,556,556,4,111
SF2006H,2005/01/12,0,0.8798,0.8798,0.8798,0,0
SF2006M,2005/01/12,0,0.8858,0.8858,0.8858,0,0
SI2005F,2005/01/12,670,672.8,670,672.8,2,4
SI2005G,2005/01/12,673,673,673,673,0,0
SI2005H,2005/01/12,661,675,660,674.3,15636,70414
SI2005K,2005/01/12,667.5,678,664,678,1367,7088
SI2005N,2005/01/12,671,681.6,669.5,681.6,72,4727
SI2005U,2005/01/12,685,686,685,685.2,114,799
SI2005Z,2005/01/12,678,692,678,689.1,117,10309
SI2006F,2005/01/12,690.3,690.3,690.3,690.3,0,3
SI2006H,2005/01/12,682,693.7,682,693.7,0,640
SI2006K,2005/01/12,696.8,696.8,696.8,696.8,0,0
SI2006N,2005/01/12,699,700.1,699,700.1,65,393
SI2006U,2005/01/12,702.8,702.8,702.8,702.8,0,0
SI2006Z,2005/01/12,705.1,705.1,705.1,705.1,5,3314
SI2007N,2005/01/12,709.7,709.7,709.7,709.7,1,103
SI2007Z,2005/01/12,714.1,714.1,714.1,714.1,0,239
SI2008N,2005/01/12,714,714,714,714,0,3
SI2008Z,2005/01/12,714.5,714.5,714.5,714.5,0,148
SI2009N,2005/01/12,720.2,720.2,720.2,720.2,0,5
SI2009Z,2005/01/12,727.1,727.1,727.1,727.1,0,0
SM2005F,2005/01/12,164.8,166.5,164.8,165.5,2237,1043
SM2005H,2005/01/12,164.5,164.5,161.6,161.9,21314,54765
SM2005K,2005/01/12,165,165,162.1,162.5,5631,25804
SM2005N,2005/01/12,167.5,167.5,164,164.2,2635,34838
SM2005Q,2005/01/12,168.8,168.8,165.7,165.7,699,10891
SM2005U,2005/01/12,168.5,169,167,167,319,7752
SM2005V,2005/01/12,170,170,167.2,167.5,195,6446
SM2005Z,2005/01/12,174,174,170.5,170.5,314,6988
SM2006F,2005/01/12,174.3,174.3,171,171,0,303
SM2006H,2005/01/12,177.5,177.5,172,172.3,3,245
SM2006K,2005/01/12,172.3,172.3,172.3,172.3,0,32
SM2006N,2005/01/12,174,174,174,174,0,24
SP2005H,2005/01/12,1186,1189.7,1176.8,1187.5,36142,665488
SP2005M,2005/01/12,1188.5,1193,1183,1191.5,110,11056
SP2005U,2005/01/12,0,1197.9,1188.4,1196,55,2847
SP2005Z,2005/01/12,0,1202.8,1193.3,1200.9,0,3892
SP2006H,2005/01/12,0,1208.1,1198.6,1206.2,0,2255
SP2006M,2005/01/12,0,1213.4,1203.9,1211.5,0,60
SP2006U,2005/01/12,0,1219.4,1209.9,1217.5,0,12
SP2006Z,2005/01/12,0,1225.4,1215.9,1223.5,0,0
SPY,2005/01/12,1184.04,1187.93,1175.93,1187.7,2145760000,0
SSEC,2005/01/12,1257.17,1257.19,1246.42,1256.92,6800,0
STI,2005/01/12,2086.44,2091.38,2076.82,2079.8,114909400,0
TWII,2005/01/12,5957.9,5978.41,5878.39,5879.08,2901000,0
TY2005H,2005/01/12,111.515625,111.75,111.453125,111.640625,21192,1640193
TY2005M,2005/01/12,110.6875,110.78125,110.59375,110.75,2431,41333
TY2005U,2005/01/12,110.4375,110.46875,110.4375,110.46875,111,802
US2005H,2005/01/12,112.78125,113.1875,112.4375,113,15712,623786
US2005M,2005/01/12,111.96875,112.3125,111.65625,112.1875,434,20422
US2005U,2005/01/12,111.53125,111.53125,111.53125,111.53125,14,207
US2005Z,2005/01/12,110.875,110.875,110.875,110.875,0,14
USBY,2005/01/12,4.79,4.82,4.76,4.77,0,0
W2005H,2005/01/12,308.5,308.5,302,307.25,17323,142910
W2005K,2005/01/12,317,317,310.5,314.25,2219,18448
W2005N,2005/01/12,321,323,318,321.5,2115,15946
W2005U,2005/01/12,327,327.5,324,326.5,37,1455
W2005Z,2005/01/12,337,337,332.5,334.75,364,13668
W2006H,2005/01/12,340.5,340.5,340.5,340.5,17,395
W2006K,2005/01/12,342,342,342,342,4,74
W2006N,2005/01/12,343.5,343.5,343.5,343.5,0,27