AD2005H,2005/01/13,0.7628,0.7646,0.7616,0.7632,14861,62695
AD2005M,2005/01/13,0.758,0.7587,0.758,0.7587,15,347
AD2005U,2005/01/13,0,0.7546,0.7546,0.7546,6,311
AD2005Z,2005/01/13,0,0.7513,0.7513,0.7513,0,110
AD2006H,2005/01/13,0,0.7483,0.7483,0.7483,0,0
AD2006M,2005/01/13,0,0.7453,0.7453,0.7453,0,0
BO2005F,2005/01/13,19.7,19.96,19.48,19.96,915,675
BO2005H,2005/01/13,19.75,20.1,19.53,20.08,20598,78435
BO2005K,2005/01/13,19.85,20.18,19.7,20.17,4135,24747
BO2005N,2005/01/13,20,20.4,19.86,20.35,4497,27996
BO2005Q,2005/01/13,20,20.35,19.9,20.35,649,6009
BO2005U,2005/01/13,20.05,20.37,19.95,20.37,827,5183
BO2005V,2005/01/13,20.15,20.38,19.96,20.38,485,4485
BO2005Z,2005/01/13,20.1,20.45,19.96,20.45,684,9658
BO2006F,2005/01/13,20.1,20.4,20.1,20.4,5,465
BO2006H,2005/01/13,20.3,20.4,20.3,20.4,0,508
BO2006K,2005/01/13,20.45,20.45,20.45,20.45,0,430
BO2006N,2005/01/13,20.5,20.5,20.5,20.5,0,206
BO2006Q,2005/01/13,20.65,20.65,20.65,20.65,0,0
BP2005H,2005/01/13,1.8763,1.8784,1.873,1.8734,19910,67343
BP2005M,2005/01/13,0,1.8654,1.8654,1.8654,4,23
BP2005U,2005/01/13,0,1.8584,1.8584,1.8584,1,8
BP2005Z,2005/01/13,0,1.8514,1.8514,1.8514,2,11
BP2006H,2005/01/13,0,1.8444,1.8444,1.8444,0,0
BP2006M,2005/01/13,0,1.8374,1.8374,1.8374,0,0
C2005H,2005/01/13,199,200,198.25,200,96808,348646
C2005K,2005/01/13,207.5,207.75,206.25,207.5,15377,94593
C2005N,2005/01/13,215,215,213.25,214.75,8751,81913
C2005U,2005/01/13,222.25,222.5,220.75,222,2647,26140
C2005Z,2005/01/13,232,232,230,231.5,7476,70161
C2006H,2005/01/13,239,239.25,237.5,239,206,2765
C2006K,2005/01/13,243.75,244,243,243.75,17,390
C2006N,2005/01/13,247.75,248,246.25,247.25,85,2105
C2006U,2005/01/13,247,247,247,247,12,63
C2006Z,2005/01/13,246,247,245.5,247,193,2606
CC2005H,2005/01/13,1483,1515,1483,1505,8582,40110
CC2005K,2005/01/13,1492,1520,1492,1512,1642,13788
CC2005N,2005/01/13,1515,1518,1515,1518,210,12946
CC2005U,2005/01/13,1505,1529,1505,1522,25,11028
CC2005Z,2005/01/13,1507,1530,1507,1526,154,13635
CC2006H,2005/01/13,1511,1537,1511,1529,625,13687
CC2006K,2005/01/13,1531,1531,1531,1531,502,2905
CC2006N,2005/01/13,1539,1539,1539,1539,127,6017
CC2006U,2005/01/13,1547,1547,1547,1547,5,4973
CD2005H,2005/01/13,0.8313,0.8338,0.8292,0.8318,41193,72126
CD2005M,2005/01/13,0.8314,0.834,0.83,0.8324,195,3087
CD2005U,2005/01/13,0.8338,0.8338,0.8315,0.8334,22,763
CD2005Z,2005/01/13,0.8352,0.8352,0.8346,0.8346,80,549
CD2006H,2005/01/13,0,0.8359,0.8359,0.8359,0,25
CD2006M,2005/01/13,0,0.8372,0.8372,0.8372,0,0
CL2005G,2005/01/13,46.5,48.4,46.3,48.04,117369,93100
CL2005H,2005/01/13,46.49,48.55,46.49,48.19,104746,161543
CL2005J,2005/01/13,46.31,48.15,46.23,47.82,21354,60014
CL2005K,2005/01/13,45.9,47.6,45.9,47.39,5900,27969
CL2005M,2005/01/13,45.45,47.1,45.45,46.95,6063,36134
CL2005N,2005/01/13,45.26,47.5,45.13,46.52,836,20994
CL2005Q,2005/01/13,44.74,46.11,44.74,46.11,916,11819
CL2005U,2005/01/13,45,45.8,45,45.73,810,14583
CL2005V,2005/01/13,45.39,45.39,45.39,45.39,0,7261
CL2005X,2005/01/13,43.95,45.3,43.95,45.1,71,13899
CL2005Z,2005/01/13,43.53,45,43.45,44.85,4951,56340
CL2006F,2005/01/13,44.6,44.6,44.5,44.5,550,9478
CL2006G,2005/01/13,44.16,44.16,44.16,44.16,50,5162
CL2006H,2005/01/13,42.6,43.84,42.6,43.84,0,9176
CL2006J,2005/01/13,43.57,43.57,43.57,43.57,0,4907
CL2006K,2005/01/13,43.31,43.31,43.31,43.31,5,2595
CL2006M,2005/01/13,41.9,43.1,41.89,43.06,4652,25366
CL2006N,2005/01/13,42.83,42.83,42.83,42.83,25,2482
CL2006Q,2005/01/13,42.61,42.61,42.61,42.61,655,1846
CL2006U,2005/01/13,41.3,42.39,41.3,42.39,0,3690
CL2006V,2005/01/13,42.18,42.18,42.18,42.18,0,1587
CL2006X,2005/01/13,41.97,41.97,41.97,41.97,31,1395
CL2006Z,2005/01/13,40.7,41.76,40.7,41.76,1056,42196
CL2007F,2005/01/13,41.57,41.57,41.57,41.57,0,1566
CL2007G,2005/01/13,41.39,41.39,41.39,41.39,0,1167
CL2007H,2005/01/13,40.9,41.22,40.9,41.22,0,743
CL2007J,2005/01/13,41.06,41.06,41.06,41.06,0,75
CL2007K,2005/01/13,40.9,40.9,40.9,40.9,0,25
CL2007M,2005/01/13,40.4,40.74,40.4,40.74,50,10795
CL2007Z,2005/01/13,39.35,39.96,39.3,39.96,700,21662
CL2008Z,2005/01/13,38.09,38.96,38.05,38.96,1821,21018
CL2009Z,2005/01/13,38.2,38.22,37.95,38.22,0,16611
CL2010Z,2005/01/13,37.1,37.77,37.01,37.77,150,19183
CL2011Z,2005/01/13,37.3,37.62,37.3,37.62,401,2460
CT2005H,2005/01/13,46.3,46.45,45.62,46.28,9494,60869
CT2005K,2005/01/13,47.25,47.4,46.5,47.06,2230,12646
CT2005N,2005/01/13,48.5,48.55,47.7,48.15,1292,11355
CT2005V,2005/01/13,50.15,50.15,50.15,50.15,6,416
CT2005Z,2005/01/13,51.5,51.5,50.55,51.15,369,6267
CT2006H,2005/01/13,53.15,53.15,53.15,53.15,90,991
CT2006K,2005/01/13,54.05,54.05,54.05,54.05,0,412
CT2006N,2005/01/13,54.95,54.95,54.95,54.95,0,163
CT2006V,2005/01/13,56,56,56,56,0,0
CT2006Z,2005/01/13,57,57,57,57,0,0
DAX,2005/01/13,4218.21,4234.09,4200.62,4212.14,0,0
DJ2005H,2005/01/13,10597,10614,10485,10502,8538,47378
DJ2005M,2005/01/13,10605,10605,10520,10529,45,46
DJ2005U,2005/01/13,10553,10553,10553,10553,2,0
DJ2005Z,2005/01/13,10580,10580,10580,10580,0,2
DJT,2005/01/13,3587.58,3604.39,3523.47,3533.57,15103000,0
DJU,2005/01/13,327.15,332.77,326.56,329.7,15103000,0
DX2005H,2005/01/13,82.32,82.59,82.26,82.57,4574,17320
DX2005M,2005/01/13,82.4,82.61,82.4,82.61,11,2050
DX2005U,2005/01/13,82.3,82.64,82.3,82.64,0,42
DX2005Z,2005/01/13,82.67,82.67,82.67,82.67,0,13
EC2005H,2005/01/13,1.3241,1.3258,1.3202,1.321,177974,151908
EC2005M,2005/01/13,1.327,1.327,1.3235,1.3235,381,1469
EC2005U,2005/01/13,0,1.3269,1.3269,1.3269,8,363
EC2005Z,2005/01/13,0,1.3306,1.3306,1.3306,7,1020
EC2006H,2005/01/13,0,1.334,1.334,1.334,1,13
EC2006M,2005/01/13,0,1.3374,1.3374,1.3374,1,3
ED2005F,2005/01/13,97.3325,97.3375,97.33,97.335,1853,75286
ED2005G,2005/01/13,97.175,97.185,97.175,97.18,692,10307
ED2005H,2005/01/13,97.035,97.05,97.035,97.04,101100,1075780
ED2005J,2005/01/13,96.91,96.915,96.91,96.91,275,558
ED2005K,2005/01/13,0,96.825,96.815,96.82,0,185
ED2005M,2005/01/13,96.715,96.76,96.71,96.74,175744,1172885
ED2005U,2005/01/13,96.465,96.525,96.455,96.505,212988,1089953
ED2005Z,2005/01/13,96.27,96.345,96.265,96.325,325305,833911
ED2006H,2005/01/13,96.16,96.235,96.155,96.21,209396,628334
ED2006M,2005/01/13,96.08,96.145,96.065,96.125,98162,448546
ED2006U,2005/01/13,96.005,96.07,95.995,96.045,49555,324325
ED2006Z,2005/01/13,95.92,95.99,95.915,95.965,43800,283056
ED2007H,2005/01/13,95.86,95.935,95.86,95.91,24410,187803
ED2007M,2005/01/13,95.79,95.865,95.79,95.845,9731,165839
ED2007U,2005/01/13,95.72,95.8,95.72,95.775,16479,136654
ED2007Z,2005/01/13,95.64,95.725,95.64,95.7,12736,127446
ED2008H,2005/01/13,95.575,95.66,95.575,95.64,9140,95395
ED2008M,2005/01/13,95.5,95.585,95.5,95.565,5921,103930
ED2008U,2005/01/13,95.42,95.51,95.42,95.49,4833,94717
ED2008Z,2005/01/13,95.33,95.42,95.33,95.4,7827,83878
ED2009H,2005/01/13,95.265,95.355,95.265,95.335,6350,64776
ED2009M,2005/01/13,95.19,95.28,95.19,95.26,6063,58913
ED2009U,2005/01/13,95.11,95.21,95.11,95.185,4344,49718
ED2009Z,2005/01/13,95.035,95.115,95.035,95.1,5165,28199
ED2010H,2005/01/13,95.015,95.05,95.015,95.035,306,13849
ED2010M,2005/01/13,94.945,94.985,94.945,94.97,130,9662
ED2010U,2005/01/13,94.895,94.915,94.895,94.9,17,7734
ED2010Z,2005/01/13,94.815,94.835,94.815,94.82,23,8057
ED2011H,2005/01/13,94.76,94.785,94.76,94.77,12,5967
ED2011M,2005/01/13,94.705,94.73,94.705,94.715,12,5380
ED2011U,2005/01/13,0,94.68,94.645,94.665,12,4377
ED2011Z,2005/01/13,0,94.605,94.57,94.59,92,2005
ED2012H,2005/01/13,0,94.555,94.52,94.545,85,1638
ED2012M,2005/01/13,0,94.505,94.47,94.495,5,1520
ED2012U,2005/01/13,0,94.48,94.445,94.47,5,1526
ED2012Z,2005/01/13,0,94.43,94.395,94.42,5,616
ED2013H,2005/01/13,0,94.385,94.35,94.38,5,393
ED2013M,2005/01/13,0,94.34,94.305,94.335,5,427
ED2013U,2005/01/13,0,94.31,94.275,94.305,5,271
ED2013Z,2005/01/13,0,94.27,94.235,94.265,5,305
ED2014H,2005/01/13,0,94.23,94.195,94.225,5,194
ED2014M,2005/01/13,0,94.2,94.165,94.195,5,136
ED2014U,2005/01/13,0,94.175,94.14,94.17,5,108
ED2014Z,2005/01/13,0,94.14,94.105,94.135,5,58
EM2005F,2005/01/13,97.505,97.5075,97.5,97.5075,3279,21330
EM2005G,2005/01/13,97.38,97.385,97.38,97.38,3374,18385
EM2005H,2005/01/13,97.18,97.18,97.175,97.175,2259,6982
EM2005J,2005/01/13,0,97.025,97.025,97.025,0,1385
EM2005K,2005/01/13,96.95,96.95,96.945,96.945,0,185
EM2005M,2005/01/13,0,96.85,96.825,96.85,0,503
EM2005N,2005/01/13,0,96.78,96.755,96.78,0,1
EM2005Q,2005/01/13,0,96.65,96.625,96.65,0,3
EM2005U,2005/01/13,0,96.595,96.585,96.595,0,1
EM2005V,2005/01/13,0,96.545,96.535,96.545,0,1
EM2005X,2005/01/13,0,96.435,96.425,96.435,0,1
EM2005Z,2005/01/13,96.26,96.3,96.26,96.3,0,0
ES2005H,2005/01/13,1187.75,1190.25,1176.25,1178,948455,827578
ES2005M,2005/01/13,1192,1193.75,1180.75,1181.75,102,3315
EY2005H,2005/01/13,99.965,99.965,99.905,99.905,4,51411
EY2005M,2005/01/13,0,99.9,99.9,99.9,0,36474
EY2005U,2005/01/13,99.87,99.87,99.87,99.87,2,6563
EY2005Z,2005/01/13,99.83,99.83,99.83,99.83,3,8992
EY2006H,2005/01/13,0,99.765,99.765,99.765,5,5107
EY2006M,2005/01/13,99.695,99.695,99.695,99.695,2,4024
EY2006U,2005/01/13,99.6,99.6,99.6,99.6,0,1999
EY2006Z,2005/01/13,99.51,99.51,99.51,99.51,0,411
EY2007H,2005/01/13,0,99.43,99.42,99.43,0,1
EY2007M,2005/01/13,0,99.33,99.32,99.33,0,2
EY2007U,2005/01/13,0,99.225,99.215,99.225,0,0
EY2007Z,2005/01/13,0,99.115,99.105,99.115,0,164
EY2008H,2005/01/13,0,98.985,98.975,98.985,0,630
EY2008M,2005/01/13,0,98.945,98.935,98.945,0,250
EY2008U,2005/01/13,0,98.945,98.935,98.945,0,0
EY2008Z,2005/01/13,0,98.88,98.87,98.88,0,0
EY2009H,2005/01/13,0,98.88,98.87,98.88,0,0
EY2009M,2005/01/13,0,98.88,98.87,98.88,0,0
EY2009U,2005/01/13,0,98.88,98.87,98.88,0,0
EY2009Z,2005/01/13,0,98.88,98.87,98.88,0,0
FC2005F,2005/01/13,105.8,106.17,105.25,106.15,660,3770
FC2005H,2005/01/13,102.6,102.6,101.55,102.4,2132,7748
FC2005J,2005/01/13,100.8,100.82,100,100.82,258,1848
FC2005K,2005/01/13,99.9,100.25,99.2,100.12,529,3306
FC2005Q,2005/01/13,101.15,101.6,101.1,101.52,305,1318
FC2005U,2005/01/13,100.75,100.9,100.65,100.9,6,126
FC2005V,2005/01/13,100.6,100.9,100.6,100.9,14,90
FC2005X,2005/01/13,100.9,100.95,100.9,100.95,11,70
FTSE,2005/01/13,4783.6,4809.8,4782.5,4800.3,1779231360,0
FV2005H,2005/01/13,109.046875,109.34375,109.03125,109.265625,16346,1122513
FV2005M,2005/01/13,108.828125,108.828125,108.828125,108.828125,1830,35032
GC2005F,2005/01/13,424.7,424.7,424.7,424.7,0,1
GC2005G,2005/01/13,424.1,427.3,423.6,425.1,64043,164973
GC2005H,2005/01/13,425.3,426.2,425.3,426.2,0,0
GC2005J,2005/01/13,426.6,429.5,425.7,427.3,3827,33738
GC2005M,2005/01/13,429,431.6,428,429.7,836,28840
GC2005Q,2005/01/13,431.5,432.1,431.5,432.1,281,7754
GC2005V,2005/01/13,434.7,434.7,434.7,434.7,2,3790
GC2005Z,2005/01/13,439.2,439.3,436,437.3,229,18809
GC2006G,2005/01/13,440.1,440.1,440.1,440.1,262,776
GC2006J,2005/01/13,442.9,442.9,442.9,442.9,0,631
GC2006M,2005/01/13,445.7,445.7,445.7,445.7,2,8207
GC2006Q,2005/01/13,448.6,448.6,448.6,448.6,0,400
GC2006V,2005/01/13,451.6,451.6,451.6,451.6,0,6
GC2006Z,2005/01/13,454.5,454.5,454.5,454.5,307,5231
GC2007M,2005/01/13,463.3,463.3,463.3,463.3,0,1997
GC2007Z,2005/01/13,472.3,472.3,472.3,472.3,1,1936
GC2008M,2005/01/13,481.4,481.4,481.4,481.4,0,161
GC2008Z,2005/01/13,490.8,490.8,490.8,490.8,20,1228
GC2009M,2005/01/13,500,500,500,500,0,95
GC2009Z,2005/01/13,509.5,509.5,509.5,509.5,0,5
HG2005F,2005/01/13,143.3,143.3,140.8,141.15,264,1651
HG2005G,2005/01/13,141.5,141.5,139.4,139.45,238,3323
HG2005H,2005/01/13,139.8,140.4,137.6,138.1,5796,50852
HG2005J,2005/01/13,137.5,137.5,136.2,136.3,4,1848
HG2005K,2005/01/13,136.8,136.8,134.8,135,368,7957
HG2005M,2005/01/13,133.25,133.25,133.25,133.25,6,1524
HG2005N,2005/01/13,133.55,133.6,131.8,131.8,24,5472
HG2005Q,2005/01/13,129.6,129.6,129.6,129.6,88,622
HG2005U,2005/01/13,128.7,128.7,128.7,128.7,88,4141
HG2005V,2005/01/13,127.1,127.1,127.1,127.1,0,351
HG2005X,2005/01/13,125.55,125.55,125.55,125.55,0,346
HG2005Z,2005/01/13,123.95,123.95,123.95,123.95,0,2858
HG2006F,2005/01/13,122.75,122.75,122.75,122.75,0,89
HG2006G,2005/01/13,121.45,121.45,121.45,121.45,0,66
HG2006H,2005/01/13,120.25,120.25,120.25,120.25,0,291
HG2006J,2005/01/13,119.25,119.25,119.25,119.25,0,12
HG2006K,2005/01/13,118.25,118.25,118.25,118.25,0,55
HG2006M,2005/01/13,117.25,117.25,117.25,117.25,1,157
HG2006N,2005/01/13,116.75,116.75,116.75,116.75,0,30
HG2006Q,2005/01/13,116.25,116.25,116.25,116.25,0,35
HG2006U,2005/01/13,115.75,115.75,115.75,115.75,0,20
HG2006V,2005/01/13,115.25,115.25,115.25,115.25,0,0
HG2006X,2005/01/13,114.75,114.75,114.75,114.75,0,0
HG2006Z,2005/01/13,114.25,114.25,114.25,114.25,0,0
HO2005G,2005/01/13,1.3,1.3475,1.3,1.3411,28800,38386
HO2005H,2005/01/13,1.297,1.339,1.2936,1.3344,14617,46226
HO2005J,2005/01/13,1.2525,1.29,1.2481,1.2869,2702,15316
HO2005K,2005/01/13,1.2121,1.247,1.2085,1.2444,1196,6616
HO2005M,2005/01/13,1.1876,1.22,1.187,1.2179,991,10755
HO2005N,2005/01/13,1.189,1.215,1.189,1.2109,150,6265
HO2005Q,2005/01/13,1.2175,1.2175,1.2114,1.2114,46,3031
HO2005U,2005/01/13,1.2184,1.2184,1.2184,1.2184,139,5466
HO2005V,2005/01/13,1.206,1.23,1.206,1.2269,31,804
HO2005X,2005/01/13,1.215,1.2354,1.215,1.2354,163,1255
HO2005Z,2005/01/13,1.224,1.2439,1.224,1.2439,494,8125
HO2006F,2005/01/13,1.2489,1.2489,1.2489,1.2489,355,1731
HO2006G,2005/01/13,1.234,1.2419,1.234,1.2419,2,693
HO2006H,2005/01/13,1.21,1.2174,1.21,1.2174,0,2365
HO2006J,2005/01/13,1.1809,1.1809,1.1809,1.1809,0,392
HO2006K,2005/01/13,1.1554,1.1554,1.1554,1.1554,0,410
HO2006M,2005/01/13,1.1394,1.1394,1.1394,1.1394,0,511
HO2006N,2005/01/13,1.1384,1.1384,1.1384,1.1384,0,0
HU2005G,2005/01/13,1.218,1.27,1.218,1.2546,25423,40193
HU2005H,2005/01/13,1.2395,1.2885,1.2395,1.2764,12172,39144
HU2005J,2005/01/13,1.3095,1.352,1.3071,1.3429,5981,23056
HU2005K,2005/01/13,1.314,1.354,1.314,1.3485,2090,24667
HU2005M,2005/01/13,1.309,1.353,1.309,1.342,1510,9597
HU2005N,2005/01/13,1.296,1.327,1.296,1.327,160,4622
HU2005Q,2005/01/13,1.275,1.303,1.275,1.303,693,5919
HU2005U,2005/01/13,1.2465,1.274,1.2465,1.2725,1308,6914
HU2005V,2005/01/13,1.2115,1.235,1.2115,1.232,275,3014
HU2005X,2005/01/13,1.205,1.2095,1.205,1.2095,0,163
HU2005Z,2005/01/13,1.193,1.196,1.193,1.196,0,1675
HU2006F,2005/01/13,1.189,1.191,1.189,1.191,0,29
JY2005H,2005/01/13,0.98,0.9816,0.9774,0.9793,51321,146392
JY2005M,2005/01/13,0.9865,0.9884,0.9864,0.9864,33,20099
JY2005U,2005/01/13,0,0.9948,0.9948,0.9948,0,83
JY2005Z,2005/01/13,0,1.0032,1.0032,1.0032,0,9
JY2006H,2005/01/13,0,1.0116,1.0116,1.0116,0,25
JY2006M,2005/01/13,0,1.02,1.02,1.02,0,25
KC2005H,2005/01/13,99.25,102.2,99.25,101.1,11989,69844
KC2005K,2005/01/13,102,104.4,102,103.35,2505,16802
KC2005N,2005/01/13,104.25,106,104.25,105.25,346,4779
KC2005U,2005/01/13,106.2,107.7,106,107,163,4448
KC2005Z,2005/01/13,108.75,109.5,108.75,109.5,95,1502
KC2006H,2005/01/13,112.05,112.05,112.05,112.05,6,696
KC2006K,2005/01/13,113.35,113.35,113.35,113.35,4,80
KC2006N,2005/01/13,114.65,114.65,114.65,114.65,0,12
KC2006U,2005/01/13,115.75,115.75,115.75,115.75,0,4
LB2005F,2005/01/13,348,351,344.1,344.5,317,173
LB2005H,2005/01/13,347.7,350,345.3,346.8,791,2710
LB2005K,2005/01/13,349.9,351.4,347.2,349,86,573
LB2005N,2005/01/13,353.1,354.1,352.1,352.8,12,106
LB2005U,2005/01/13,357.7,357.8,356,356,4,17
LB2005X,2005/01/13,351.5,351.5,351.5,351.5,0,0
LC2005F,2005/01/13,0,93,93,93,0,105
LC2005G,2005/01/13,92,92,91,91.17,18631,60189
LC2005H,2005/01/13,0,92,92,92,0,10
LC2005J,2005/01/13,89.55,89.65,88.75,89.52,16767,49358
LC2005M,2005/01/13,83.15,83.4,82.5,83.35,3786,16047
LC2005Q,2005/01/13,81.4,81.5,80.8,81.4,865,9065
LC2005V,2005/01/13,82.1,82.4,81.85,82.4,463,6030
LC2005Z,2005/01/13,83.25,83.25,82.75,82.8,237,3465
LC2006G,2005/01/13,83.7,83.95,83.7,83.9,9,119
LH2005G,2005/01/13,75.9,76.57,75.32,76.2,14138,43766
LH2005J,2005/01/13,76.7,77.9,76.35,77.67,10761,32057
LH2005K,2005/01/13,76.4,76.85,76,76.75,164,3122
LH2005M,2005/01/13,77.8,78.47,77.2,78.35,1157,14387
LH2005N,2005/01/13,73.2,74.45,73.2,74.3,159,2862
LH2005Q,2005/01/13,70.35,70.95,70.05,70.92,114,2255
LH2005V,2005/01/13,62.57,63.05,62.5,62.95,31,1361
LH2005Z,2005/01/13,59.6,60.25,59.6,60.1,36,708
LH2006G,2005/01/13,59.7,60,59.67,60,1,62
ND2005H,2005/01/13,1570.5,1576.5,1547.5,1550,14091,73096
ND2005M,2005/01/13,1579,1579,1560.5,1560.5,0,15
ND2005U,2005/01/13,0,1571,1571,1571,0,0
NG2005G,2005/01/13,5.923,6.52,5.9,6.445,35021,50987
NG2005H,2005/01/13,5.98,6.57,5.945,6.497,18275,58671
NG2005J,2005/01/13,5.95,6.42,5.895,6.362,5757,29912
NG2005K,2005/01/13,5.96,6.4,5.926,6.372,3924,21242
NG2005M,2005/01/13,5.99,6.47,5.99,6.407,973,14273
NG2005N,2005/01/13,6.035,6.47,6.029,6.442,1501,17899
NG2005Q,2005/01/13,6.055,6.48,6.054,6.462,871,13457
NG2005U,2005/01/13,6.055,6.44,6.01,6.427,593,14576
NG2005V,2005/01/13,6.031,6.47,6.03,6.447,3285,27490
NG2005X,2005/01/13,6.4,6.8,6.4,6.79,806,12009
NG2005Z,2005/01/13,6.81,7.15,6.81,7.122,432,18943
NG2006F,2005/01/13,7.045,7.37,7.015,7.352,2092,16777
NG2006G,2005/01/13,6.985,7.33,6.985,7.327,210,9989
NG2006H,2005/01/13,6.91,7.2,6.89,7.132,384,11988
NG2006J,2005/01/13,6.03,6.18,6.03,6.152,171,10830
NG2006K,2005/01/13,6.017,6.017,6.017,6.017,18,8286
NG2006M,2005/01/13,6.027,6.027,6.027,6.027,54,3405
NG2006N,2005/01/13,6.01,6.047,6.01,6.047,21,4735
NG2006Q,2005/01/13,6.067,6.067,6.067,6.067,33,3825
NG2006U,2005/01/13,6.052,6.052,6.052,6.052,83,2866
NG2006V,2005/01/13,6.082,6.082,6.082,6.082,0,4879
NG2006X,2005/01/13,6.382,6.382,6.382,6.382,50,2423
NG2006Z,2005/01/13,6.54,6.657,6.54,6.657,0,4222
NG2007F,2005/01/13,6.862,6.862,6.862,6.862,15,5113
NG2007G,2005/01/13,6.842,6.842,6.842,6.842,0,1885
NG2007H,2005/01/13,6.647,6.647,6.647,6.647,0,3876
NG2007J,2005/01/13,5.757,5.757,5.757,5.757,1,3494
NG2007K,2005/01/13,5.617,5.617,5.617,5.617,0,3970
NG2007M,2005/01/13,5.639,5.639,5.639,5.639,5,774
NG2007N,2005/01/13,5.662,5.662,5.662,5.662,0,955
NG2007Q,2005/01/13,5.677,5.677,5.677,5.677,0,874
NG2007U,2005/01/13,5.642,5.642,5.642,5.642,0,832
NG2007V,2005/01/13,5.652,5.652,5.652,5.652,0,1765
NG2007X,2005/01/13,5.942,5.942,5.942,5.942,0,1045
NG2007Z,2005/01/13,6.2,6.232,6.2,6.232,0,1460
NG2008F,2005/01/13,6.457,6.457,6.457,6.457,0,3346
NG2008G,2005/01/13,6.432,6.432,6.432,6.432,0,437
NG2008H,2005/01/13,6.29,6.29,6.23,6.23,5,1573
NG2008J,2005/01/13,5.4,5.4,5.4,5.4,0,886
NG2008K,2005/01/13,5.28,5.28,5.28,5.28,0,1612
NG2008M,2005/01/13,5.305,5.305,5.305,5.305,0,697
NG2008N,2005/01/13,5.335,5.335,5.335,5.335,0,560
NG2008Q,2005/01/13,5.36,5.36,5.36,5.36,0,593
NG2008U,2005/01/13,5.34,5.34,5.34,5.34,0,584
NG2008V,2005/01/13,5.355,5.355,5.355,5.355,0,648
NG2008X,2005/01/13,5.63,5.63,5.63,5.63,0,474
NG2008Z,2005/01/13,5.905,5.905,5.905,5.905,0,742
NG2009F,2005/01/13,6.13,6.13,6.13,6.13,0,932
NG2009G,2005/01/13,6.125,6.125,6.125,6.125,0,283
NG2009H,2005/01/13,5.94,5.94,5.94,5.94,0,1035
NG2009J,2005/01/13,5.11,5.11,5.11,5.11,0,834
NG2009K,2005/01/13,4.985,4.985,4.985,4.985,0,655
NG2009M,2005/01/13,5.01,5.01,5.01,5.01,0,184
NG2009N,2005/01/13,5.045,5.045,5.045,5.045,0,170
NG2009Q,2005/01/13,5.08,5.08,5.08,5.08,0,169
NG2009U,2005/01/13,5.06,5.06,5.06,5.06,0,152
NG2009V,2005/01/13,5.09,5.09,5.09,5.09,0,127
NG2009X,2005/01/13,5.37,5.37,5.37,5.37,0,140
NG2009Z,2005/01/13,5.645,5.645,5.645,5.645,0,284
NG2010F,2005/01/13,5.85,5.85,5.85,5.85,2,63
NG2010G,2005/01/13,5.84,5.84,5.84,5.84,0,84
NG2010H,2005/01/13,5.71,5.71,5.71,5.71,0,0
NG2010J,2005/01/13,4.89,4.89,4.89,4.89,0,0
NG2010K,2005/01/13,4.83,4.83,4.83,4.83,0,0
NG2010M,2005/01/13,4.865,4.865,4.865,4.865,0,0
NG2010N,2005/01/13,4.895,4.895,4.895,4.895,0,4
NG2010Q,2005/01/13,4.915,4.915,4.915,4.915,0,0
NG2010U,2005/01/13,4.935,4.935,4.935,4.935,0,0
NG2010V,2005/01/13,4.955,4.955,4.955,4.955,0,4
NG2010X,2005/01/13,5.165,5.165,5.165,5.165,0,0
NG2010Z,2005/01/13,5.375,5.375,5.375,5.375,1,1
NK2005H,2005/01/13,11380,11420,11370,11400,6378,31069
NK2005M,2005/01/13,0,11390,11375,11390,0,56
NK2005U,2005/01/13,0,11400,11385,11400,0,1
NK2005Z,2005/01/13,0,11390,11375,11390,0,0
NKKI,2005/01/13,11398.94,11424.68,11355.05,11358.22,69400,0
NQ2005H,2005/01/13,1570,1576.5,1547.5,1550,413658,327304
NQ2005M,2005/01/13,1577.5,1583.5,1559.5,1560.5,9,98
NZY,2005/01/13,3058.66,3073.22,3058.66,3072.93,17663300,0
O2005H,2005/01/13,163.5,165,163.25,164.25,1170,5803
O2005K,2005/01/13,156.5,157,156,156,93,873
O2005N,2005/01/13,149.5,150,148,149,65,258
O2005U,2005/01/13,151,151,149.5,149.5,0,4
O2005Z,2005/01/13,155,155,152.5,153,2,14
OEX,2005/01/13,567.31,567.31,560.47,561.56,15103000,0
OJ2005H,2005/01/13,84.75,85.3,83.5,84.15,4530,21321
OJ2005K,2005/01/13,87,87.45,85.9,85.9,1798,9962
OJ2005N,2005/01/13,87.85,88,86.9,86.9,104,1185
OJ2005U,2005/01/13,87.9,87.9,87.9,87.9,0,137
OJ2005X,2005/01/13,88.9,88.9,88.9,88.9,2,589
OJ2006F,2005/01/13,91,91,89.9,89.9,0,20
OJ2006H,2005/01/13,90.9,90.9,90.9,90.9,0,5
OJ2006K,2005/01/13,91.9,91.9,91.9,91.9,0,0
OJ2006N,2005/01/13,92.9,92.9,92.9,92.9,0,0
OJ2007F,2005/01/13,93.9,93.9,93.9,93.9,0,0
PA2005H,2005/01/13,190.5,191,188,189,569,12280
PA2005M,2005/01/13,191.2,193,191.2,191.2,8,529
PA2005U,2005/01/13,193.7,193.7,193.7,193.7,0,19
PA2005Z,2005/01/13,190,196.2,190,196.2,0,49
PB2005G,2005/01/13,95.8,95.8,95.05,95.42,346,1416
PB2005H,2005/01/13,96.4,96.4,96.1,96.35,56,275
PB2005K,2005/01/13,98.3,98.3,98.05,98.2,46,202
PB2005N,2005/01/13,99.5,99.8,99.1,99.8,0,52
PB2005Q,2005/01/13,0,100.45,100.45,100.45,0,11
PL2005F,2005/01/13,864.5,864.5,864.5,864.5,5,66
PL2005J,2005/01/13,863,866.5,859,861.5,1077,6365
PL2005N,2005/01/13,858.5,858.5,858.5,858.5,0,9
S2005F,2005/01/13,556.5,558,548.5,557.5,3807,2428
S2005H,2005/01/13,536.75,538,526.75,536.5,52468,131184
S2005K,2005/01/13,538,540,530.25,539,8985,48523
S2005N,2005/01/13,544,546,536.25,544.75,4987,31174
S2005Q,2005/01/13,542,546,538.5,546,16,2596
S2005U,2005/01/13,545.5,546,540,546,4,796
S2005X,2005/01/13,553.5,558,546,556.5,1205,18733
S2006F,2005/01/13,555.5,558,550.5,558,2,111
S2006H,2005/01/13,555,558,555,558,1,8
S2006K,2005/01/13,563,563,563,563,0,4
SB2005H,2005/01/13,8.68,8.81,8.68,8.72,20263,202350
SB2005K,2005/01/13,9,9.1,9,9.03,8307,61614
SB2005N,2005/01/13,8.96,9.06,8.95,8.98,3946,42241
SB2005V,2005/01/13,9.01,9.07,8.98,9,2464,24538
SB2006H,2005/01/13,8.98,9.06,8.98,8.99,838,13337
SB2006K,2005/01/13,8.85,8.9,8.85,8.87,320,3480
SB2006N,2005/01/13,8.75,8.75,8.75,8.75,48,2027
SB2006V,2005/01/13,8.75,8.75,8.75,8.75,2,1377
SF20052,2005/01/13,556.5,558,548.5,557.5,3807,2428
SF2005H,2005/01/13,0.8572,0.8583,0.8538,0.8543,25401,53380
SF2005M,2005/01/13,0.8586,0.8587,0.8586,0.8587,3,112
SF2005U,2005/01/13,0,0.8634,0.8634,0.8634,0,4
SF2005Z,2005/01/13,0,0.8688,0.8688,0.8688,0,63
SF20062,2005/01/13,555.5,558,550.5,558,2,111
SF2006H,2005/01/13,0,0.8746,0.8746,0.8746,0,0
SF2006M,2005/01/13,0,0.8806,0.8806,0.8806,0,0
SI2005F,2005/01/13,673,673,673,673,101,104
SI2005G,2005/01/13,675.5,675.5,673.7,673.7,0,0
SI2005H,2005/01/13,671.5,677.5,668,674.5,11199,69745
SI2005K,2005/01/13,677.5,679.5,671,678.2,489,7022
SI2005N,2005/01/13,680,682.5,675,681.8,260,4886
SI2005U,2005/01/13,684.5,685.4,684.5,685.4,229,885
SI2005Z,2005/01/13,689,691,681,689.6,224,10416
SI2006F,2005/01/13,691,691,691,691,0,3
SI2006H,2005/01/13,694.6,694.6,694.6,694.6,1,640
SI2006K,2005/01/13,698.1,698.1,698.1,698.1,0,0
SI2006N,2005/01/13,701.6,701.6,701.6,701.6,1,394
SI2006U,2005/01/13,704.5,704.5,704.5,704.5,0,0
SI2006Z,2005/01/13,706.8,706.8,706.8,706.8,0,3314
SI2007N,2005/01/13,711.4,711.4,711.4,711.4,0,103
SI2007Z,2005/01/13,715.8,715.8,715.8,715.8,0,239
SI2008N,2005/01/13,715.7,715.7,715.7,715.7,0,3
SI2008Z,2005/01/13,716.2,716.2,716.2,716.2,0,148
SI2009N,2005/01/13,721.9,721.9,721.9,721.9,0,5
SI2009Z,2005/01/13,728.8,728.8,728.8,728.8,0,0
SM2005F,2005/01/13,167,168,164.1,167.7,1082,593
SM2005H,2005/01/13,162.5,162.5,159.1,161.6,14087,55674
SM2005K,2005/01/13,162.8,162.8,159.8,161.8,3759,26333
SM2005N,2005/01/13,164.5,164.5,162,164,2847,35165
SM2005Q,2005/01/13,165.7,165.7,163.5,165.4,201,10989
SM2005U,2005/01/13,167,167,165,166.7,199,7946
SM2005V,2005/01/13,165.7,167.3,165.7,167.2,125,6422
SM2005Z,2005/01/13,170.5,170.5,168.3,170.2,498,7076
SM2006F,2005/01/13,170.5,170.5,170.5,170.5,3,306
SM2006H,2005/01/13,171.5,171.5,171.5,171.5,4,249
SM2006K,2005/01/13,172.5,172.5,172.5,172.5,0,32
SM2006N,2005/01/13,173.5,173.5,173.5,173.5,0,24
SP2005H,2005/01/13,1187.8,1190.3,1176.5,1177.9,45319,668396
SP2005M,2005/01/13,1191,1193,1181,1181.8,36,11048
SP2005U,2005/01/13,0,1197.5,1185.5,1186.3,20,2857
SP2005Z,2005/01/13,0,1202.4,1190.4,1191.2,0,3892
SP2006H,2005/01/13,0,1207.7,1195.7,1196.5,0,2255
SP2006M,2005/01/13,0,1213,1201,1201.8,0,60
SP2006U,2005/01/13,0,1219,1207,1207.8,0,12
SP2006Z,2005/01/13,0,1225,1213,1213.8,0,0
SPY,2005/01/13,1186.48,1187.7,1175.73,1177.45,1989330048,0
SSEC,2005/01/13,1255.72,1259.5,1251.02,1256.31,8800,0
STI,2005/01/13,2082.99,2090.23,2078.8,2082.34,175170400,0
TWII,2005/01/13,5899.76,5922.26,5828.09,5853.94,3119800,0
TY2005H,2005/01/13,111.625,112.09375,111.625,112,25075,1614607
TY2005M,2005/01/13,110.75,111.171875,110.75,111.109375,7995,49528
TY2005U,2005/01/13,110.625,110.859375,110.625,110.84375,386,829
US2005H,2005/01/13,113,113.875,113,113.65625,11236,624455
US2005M,2005/01/13,112.21875,113,112.21875,112.84375,1078,21017
US2005U,2005/01/13,112.15625,112.15625,112.15625,112.15625,0,206
US2005Z,2005/01/13,111.5,111.5,111.5,111.5,0,14
USBY,2005/01/13,4.77,4.77,4.7,4.72,0,0
W2005H,2005/01/13,306,307.75,303.5,307.5,25577,144170
W2005K,2005/01/13,313,315.5,311,315.25,4597,20301
W2005N,2005/01/13,320.5,323,318.5,322.5,4241,16189
W2005U,2005/01/13,326,328.5,324.5,328,147,1553
W2005Z,2005/01/13,334.75,336.5,333,336,960,14085
W2006H,2005/01/13,342.25,342.25,342.25,342.25,30,415
W2006K,2005/01/13,344,344,344,344,0,74
W2006N,2005/01/13,346,346,346,346,0,27