AD2005H,2005/01/19,0.7596,0.762,0.753,0.7568,14012,64325
AD2005M,2005/01/19,0.7545,0.7545,0.7495,0.7524,1,335
AD2005U,2005/01/19,0,0.7484,0.7484,0.7484,0,311
AD2005Z,2005/01/19,0,0.7451,0.7451,0.7451,0,110
AD2006H,2005/01/19,0,0.7422,0.7422,0.7422,0,0
AD2006M,2005/01/19,0,0.7393,0.7393,0.7393,0,0
BO2005H,2005/01/19,19.52,19.7,19.52,19.61,14200,80451
BO2005K,2005/01/19,19.75,19.84,19.7,19.74,3913,26540
BO2005N,2005/01/19,19.9,19.94,19.83,19.86,3780,29726
BO2005Q,2005/01/19,19.98,19.98,19.88,19.89,195,6253
BO2005U,2005/01/19,20.03,20.03,19.88,19.88,322,5408
BO2005V,2005/01/19,20.1,20.1,19.95,19.95,298,4774
BO2005Z,2005/01/19,20.1,20.1,20,20,197,10141
BO2006F,2005/01/19,20.3,20.3,20.1,20.1,25,491
BO2006H,2005/01/19,20.22,20.22,20.22,20.22,35,541
BO2006K,2005/01/19,20.25,20.25,20.2,20.2,0,430
BO2006N,2005/01/19,20.25,20.25,20.25,20.25,0,250
BO2006Q,2005/01/19,20.25,20.25,20.25,20.25,0,48
BO2006U,2005/01/19,20.25,20.25,20.25,20.25,76,76
BP2005H,2005/01/19,1.8722,1.8764,1.8594,1.8627,24549,64443
BP2005M,2005/01/19,1.863,1.866,1.851,1.8547,1,46
BP2005U,2005/01/19,0,1.8477,1.8477,1.8477,0,8
BP2005Z,2005/01/19,0,1.8407,1.8407,1.8407,0,11
BP2006H,2005/01/19,0,1.8337,1.8337,1.8337,0,0
BP2006M,2005/01/19,0,1.8267,1.8267,1.8267,0,0
C2005H,2005/01/19,196.5,197.5,196.5,196.75,35500,341672
C2005K,2005/01/19,204.25,205,203.5,204,9072,97727
C2005N,2005/01/19,211.5,211.75,210.75,211,5282,84030
C2005U,2005/01/19,218,219,218,218,1352,28145
C2005Z,2005/01/19,227.25,228,227.25,227.25,3625,71815
C2006H,2005/01/19,235,235.5,234.75,234.75,213,2860
C2006K,2005/01/19,240.5,240.5,239.75,239.75,35,419
C2006N,2005/01/19,244.25,244.25,243.25,243.25,63,2090
C2006U,2005/01/19,244.5,244.5,244.5,244.5,25,89
C2006Z,2005/01/19,244.25,245,244.25,244.5,170,2724
CC2005H,2005/01/19,1496,1510,1483,1499,4725,36872
CC2005K,2005/01/19,1503,1515,1492,1507,1228,14016
CC2005N,2005/01/19,1511,1515,1505,1515,410,13055
CC2005U,2005/01/19,1514,1525,1514,1522,447,11179
CC2005Z,2005/01/19,1529,1529,1517,1525,205,13237
CC2006H,2005/01/19,1530,1530,1530,1530,782,14587
CC2006K,2005/01/19,1534,1534,1534,1534,0,2984
CC2006N,2005/01/19,1543,1543,1543,1543,0,6017
CC2006U,2005/01/19,1552,1552,1552,1552,20,4993
CD2005H,2005/01/19,0.819,0.8207,0.812,0.8144,23175,73019
CD2005M,2005/01/19,0.8196,0.8215,0.813,0.8152,122,3073
CD2005U,2005/01/19,0.8206,0.8225,0.815,0.8164,10,681
CD2005Z,2005/01/19,0.822,0.823,0.8165,0.8178,2,587
CD2006H,2005/01/19,0,0.825,0.819,0.8193,0,25
CD2006M,2005/01/19,0.82,0.8209,0.82,0.8209,0,0
CL2005G,2005/01/19,48.36,48.41,47.5,47.55,76813,42102
CL2005H,2005/01/19,48.49,48.6,47.79,47.86,120267,204277
CL2005J,2005/01/19,48.15,48.4,47.7,47.71,25149,64205
CL2005K,2005/01/19,47.84,48,47.25,47.4,8746,29526
CL2005M,2005/01/19,47.41,47.55,46.85,47.02,13685,38906
CL2005N,2005/01/19,47.12,47.12,46.63,46.63,3073,22215
CL2005Q,2005/01/19,46.55,46.55,46.25,46.25,2438,11412
CL2005U,2005/01/19,46.34,46.4,45.9,45.9,1362,14640
CL2005V,2005/01/19,45.58,46,45.58,45.58,2064,11154
CL2005X,2005/01/19,45.31,45.31,45.31,45.31,628,14735
CL2005Z,2005/01/19,44.4,45.55,44.4,45.07,8923,60182
CL2006F,2005/01/19,45,45,44.74,44.74,2030,9791
CL2006G,2005/01/19,44.42,44.42,44.42,44.42,225,5241
CL2006H,2005/01/19,44.35,44.55,44.12,44.12,400,9275
CL2006J,2005/01/19,43.87,43.87,43.87,43.87,0,4907
CL2006K,2005/01/19,43.63,43.63,43.63,43.63,0,2595
CL2006M,2005/01/19,43.8,43.8,43.4,43.4,611,24378
CL2006N,2005/01/19,43.19,43.19,43.19,43.19,0,2482
CL2006Q,2005/01/19,42.99,42.99,42.99,42.99,0,1896
CL2006U,2005/01/19,42.95,42.95,42.79,42.79,0,3715
CL2006V,2005/01/19,42.6,42.6,42.6,42.6,0,1587
CL2006X,2005/01/19,42.41,42.41,42.41,42.41,0,1395
CL2006Z,2005/01/19,42.44,42.5,42.22,42.22,3506,39554
CL2007F,2005/01/19,42.04,42.04,42.04,42.04,0,1566
CL2007G,2005/01/19,41.87,41.87,41.87,41.87,0,1167
CL2007H,2005/01/19,41.71,41.71,41.71,41.71,0,743
CL2007J,2005/01/19,41.56,41.56,41.56,41.56,0,450
CL2007K,2005/01/19,41.42,41.42,41.42,41.42,0,25
CL2007M,2005/01/19,41.28,41.28,41.28,41.28,200,11487
CL2007Z,2005/01/19,40.53,40.53,40.53,40.53,2626,21438
CL2008Z,2005/01/19,39.63,39.63,39.63,39.63,2096,22894
CL2009Z,2005/01/19,38.98,38.98,38.98,38.98,672,17080
CL2010Z,2005/01/19,38.53,38.53,38.53,38.53,121,19283
CL2011Z,2005/01/19,38.65,38.65,38.38,38.38,1,2510
CT2005H,2005/01/19,46.65,48,46.65,47.96,5550,62209
CT2005K,2005/01/19,47.9,48.95,47.9,48.95,1364,13080
CT2005N,2005/01/19,49,50,49,50,710,11377
CT2005V,2005/01/19,50.45,51.38,50.45,51.38,0,416
CT2005Z,2005/01/19,51.65,52.45,51.55,52.43,331,6083
CT2006H,2005/01/19,54.2,54.43,54.2,54.43,0,991
CT2006K,2005/01/19,55.33,55.33,55.33,55.33,0,412
CT2006N,2005/01/19,56.23,56.23,56.23,56.23,0,163
CT2006V,2005/01/19,57.25,57.25,57.25,57.25,0,0
CT2006Z,2005/01/19,58.25,58.25,58.25,58.25,0,0
DAX,2005/01/19,4259.67,4269.73,4241.04,4245.55,0,0
DJ2005H,2005/01/19,10600,10630,10527,10529,5422,46527
DJ2005M,2005/01/19,10555,10555,10555,10555,6,51
DJ2005U,2005/01/19,10585,10585,10585,10585,0,0
DJ2005Z,2005/01/19,10620,10620,10620,10620,0,2
DJT,2005/01/19,3590.02,3607.24,3541,3552.48,14987000,0
DJU,2005/01/19,335.29,337.59,333.39,334.58,14987000,0
DX2005H,2005/01/19,83.48,83.86,82.95,83.64,997,15326
DX2005M,2005/01/19,83.38,83.85,83.02,83.67,8,2042
DX2005U,2005/01/19,83.7,83.7,83.7,83.7,1,42
DX2005Z,2005/01/19,83.73,83.73,83.73,83.73,3,16
EC2005H,2005/01/19,1.3088,1.3128,1.297,1.3003,126315,128775
EC2005M,2005/01/19,1.3112,1.3142,1.3006,1.3028,427,1487
EC2005U,2005/01/19,0,1.3063,1.3063,1.3063,0,364
EC2005Z,2005/01/19,0,1.3101,1.3101,1.3101,3,1020
EC2006H,2005/01/19,0,1.3136,1.3136,1.3136,0,12
EC2006M,2005/01/19,0,1.3171,1.3171,1.3171,0,3
ED2005G,2005/01/19,97.17,97.1775,97.17,97.1725,9216,19943
ED2005H,2005/01/19,97.025,97.035,97.015,97.025,122665,1037834
ED2005J,2005/01/19,96.88,96.89,96.88,96.88,240,1018
ED2005K,2005/01/19,96.765,96.79,96.765,96.765,1,210
ED2005M,2005/01/19,96.705,96.715,96.67,96.7,136196,1180089
ED2005N,2005/01/19,0,96.625,96.625,96.625,0,0
ED2005U,2005/01/19,96.455,96.48,96.41,96.45,168830,1105942
ED2005Z,2005/01/19,96.27,96.295,96.22,96.265,265234,823888
ED2006H,2005/01/19,96.155,96.18,96.105,96.16,172238,628491
ED2006M,2005/01/19,96.06,96.095,96.02,96.07,62047,453472
ED2006U,2005/01/19,95.99,96.02,95.95,96.005,36053,327691
ED2006Z,2005/01/19,95.92,95.945,95.875,95.925,36075,285190
ED2007H,2005/01/19,95.865,95.885,95.83,95.87,19483,189246
ED2007M,2005/01/19,95.815,95.825,95.775,95.81,10252,166789
ED2007U,2005/01/19,95.73,95.76,95.715,95.745,11173,137566
ED2007Z,2005/01/19,95.66,95.69,95.64,95.67,12902,131583
ED2008H,2005/01/19,95.61,95.65,95.59,95.62,6023,96897
ED2008M,2005/01/19,95.54,95.585,95.53,95.555,4529,105708
ED2008U,2005/01/19,95.48,95.52,95.465,95.49,3405,97226
ED2008Z,2005/01/19,95.41,95.435,95.385,95.405,7305,86870
ED2009H,2005/01/19,95.375,95.39,95.33,95.35,3334,64475
ED2009M,2005/01/19,95.32,95.32,95.265,95.28,2867,58884
ED2009U,2005/01/19,95.245,95.25,95.195,95.21,3595,49277
ED2009Z,2005/01/19,95.155,95.165,95.11,95.125,4183,28008
ED2010H,2005/01/19,95.08,95.11,95.06,95.07,124,13971
ED2010M,2005/01/19,95.02,95.05,95,95.01,48,9696
ED2010U,2005/01/19,94.94,94.985,94.94,94.945,547,7479
ED2010Z,2005/01/19,94.885,94.905,94.855,94.865,16,8077
ED2011H,2005/01/19,0,94.855,94.815,94.82,41,5985
ED2011M,2005/01/19,0,94.805,94.765,94.77,40,5380
ED2011U,2005/01/19,0,94.755,94.715,94.72,40,4377
ED2011Z,2005/01/19,0,94.68,94.64,94.645,38,1997
ED2012H,2005/01/19,0,94.635,94.605,94.605,0,1651
ED2012M,2005/01/19,0,94.585,94.555,94.555,0,1518
ED2012U,2005/01/19,0,94.565,94.53,94.53,0,1537
ED2012Z,2005/01/19,0,94.515,94.48,94.48,0,618
ED2013H,2005/01/19,0,94.475,94.44,94.445,0,392
ED2013M,2005/01/19,0,94.43,94.395,94.4,0,429
ED2013U,2005/01/19,0,94.4,94.365,94.37,0,274
ED2013Z,2005/01/19,0,94.36,94.325,94.33,0,305
ED2014H,2005/01/19,0,94.32,94.285,94.29,0,181
ED2014M,2005/01/19,0,94.29,94.255,94.26,0,136
ED2014U,2005/01/19,0,94.265,94.23,94.235,0,99
ED2014Z,2005/01/19,0,94.23,94.195,94.2,0,61
EM2005G,2005/01/19,97.3775,97.3875,97.3775,97.385,3815,21492
EM2005H,2005/01/19,97.175,97.175,97.17,97.175,1465,6632
EM2005J,2005/01/19,0,97.015,97.01,97.015,0,1385
EM2005K,2005/01/19,0,96.93,96.925,96.925,0,185
EM2005M,2005/01/19,96.81,96.82,96.81,96.82,0,503
EM2005N,2005/01/19,96.7,96.715,96.69,96.715,100,101
EM2005Q,2005/01/19,0,96.61,96.61,96.61,0,3
EM2005U,2005/01/19,0,96.54,96.535,96.54,0,1
EM2005V,2005/01/19,0,96.49,96.485,96.49,0,1
EM2005X,2005/01/19,0,96.38,96.375,96.38,0,1
EM2005Z,2005/01/19,0,96.24,96.23,96.24,0,1
EM2006F,2005/01/19,0,96.255,96.245,96.255,0,0
ES2005H,2005/01/19,1196,1197.25,1183.25,1183.5,777663,839714
ES2005M,2005/01/19,1198.25,1200.5,1187.5,1187.5,412,3609
EY2005H,2005/01/19,0,99.905,99.905,99.905,371,57458
EY2005M,2005/01/19,99.905,99.905,99.9,99.9,453,42413
EY2005U,2005/01/19,99.865,99.865,99.865,99.865,6,6325
EY2005Z,2005/01/19,99.825,99.825,99.825,99.825,57,9425
EY2006H,2005/01/19,99.76,99.76,99.76,99.76,1,2890
EY2006M,2005/01/19,99.685,99.685,99.685,99.685,0,4472
EY2006U,2005/01/19,0,99.6,99.6,99.6,0,1999
EY2006Z,2005/01/19,0,99.51,99.51,99.51,0,411
EY2007H,2005/01/19,0,99.43,99.415,99.43,0,1
EY2007M,2005/01/19,0,99.34,99.315,99.34,0,2
EY2007U,2005/01/19,0,99.235,99.21,99.235,0,0
EY2007Z,2005/01/19,0,99.13,99.1,99.13,0,164
EY2008H,2005/01/19,0,99,98.97,99,0,630
EY2008M,2005/01/19,0,98.96,98.93,98.96,0,250
EY2008U,2005/01/19,0,98.96,98.93,98.96,0,0
EY2008Z,2005/01/19,0,98.895,98.865,98.895,0,0
EY2009H,2005/01/19,0,98.895,98.865,98.895,0,0
EY2009M,2005/01/19,0,98.895,98.865,98.895,0,0
EY2009U,2005/01/19,0,98.895,98.865,98.895,0,0
EY2009Z,2005/01/19,0,98.895,98.865,98.895,0,0
FC2005F,2005/01/19,107,107.05,106.2,106.25,885,3440
FC2005H,2005/01/19,102.65,102.7,100.85,100.92,1470,8517
FC2005J,2005/01/19,101,101,99.85,100.05,369,1862
FC2005K,2005/01/19,100,100.1,99.1,99.8,422,3403
FC2005Q,2005/01/19,101.1,101.15,100.25,100.62,39,1330
FC2005U,2005/01/19,100.2,100.25,99.95,100.1,4,132
FC2005V,2005/01/19,100.3,100.3,99.65,100.1,22,117
FC2005X,2005/01/19,100.3,100.3,100,100.1,5,76
FTSE,2005/01/19,4823.9,4845.4,4817.5,4818.3,1705867648,0
FV2005H,2005/01/19,109.125,109.15625,108.9375,109.078125,13991,1123603
FV2005M,2005/01/19,108.6875,108.6875,108.625,108.640625,810,45936
GC2005F,2005/01/19,423,423,423,423,0,1
GC2005G,2005/01/19,425,427.2,422.6,423.3,27493,153374
GC2005H,2005/01/19,424.3,424.3,424.3,424.3,0,0
GC2005J,2005/01/19,427,429.4,425,425.4,5288,40991
GC2005M,2005/01/19,427.9,431.8,427.4,427.8,1690,29864
GC2005Q,2005/01/19,430.2,430.2,430.2,430.2,0,7754
GC2005V,2005/01/19,432.8,432.8,432.8,432.8,0,3690
GC2005Z,2005/01/19,438.2,439.6,435,435.4,262,19004
GC2006G,2005/01/19,438.2,438.2,438.2,438.2,50,886
GC2006J,2005/01/19,441,441,441,441,0,631
GC2006M,2005/01/19,447,447,443.8,443.8,0,8367
GC2006Q,2005/01/19,446.7,446.7,446.7,446.7,0,400
GC2006V,2005/01/19,449.7,449.7,449.7,449.7,0,6
GC2006Z,2005/01/19,452.6,452.6,452.6,452.6,0,5233
GC2007M,2005/01/19,461.4,461.4,461.4,461.4,0,1997
GC2007Z,2005/01/19,470.4,470.4,470.4,470.4,1,1936
GC2008M,2005/01/19,479.5,479.5,479.5,479.5,1,163
GC2008Z,2005/01/19,488.9,488.9,488.9,488.9,3,1233
GC2009M,2005/01/19,498.1,498.1,498.1,498.1,0,95
GC2009Z,2005/01/19,507.6,507.6,507.6,507.6,0,5
HG2005F,2005/01/19,145.5,145.9,144.7,145.05,333,1287
HG2005G,2005/01/19,142,143,142,142.6,114,3245
HG2005H,2005/01/19,141,142.3,140,140.95,6390,50484
HG2005J,2005/01/19,139.8,140,139.15,139.15,24,1865
HG2005K,2005/01/19,137.25,139,137.25,137.8,313,8268
HG2005M,2005/01/19,136.5,136.5,136.1,136.1,6,1525
HG2005N,2005/01/19,135.5,135.5,134.4,134.65,4,5501
HG2005Q,2005/01/19,132.65,132.65,132.65,132.65,0,620
HG2005U,2005/01/19,132.7,132.7,131.4,131.8,1,4143
HG2005V,2005/01/19,130.2,130.2,130.2,130.2,0,351
HG2005X,2005/01/19,128.75,128.75,128.75,128.75,0,346
HG2005Z,2005/01/19,127.3,127.3,127.2,127.2,0,2858
HG2006F,2005/01/19,126,126,126,126,0,89
HG2006G,2005/01/19,126,126,124.7,124.7,0,66
HG2006H,2005/01/19,123.5,123.5,123.5,123.5,0,291
HG2006J,2005/01/19,123,123,122.5,122.5,0,12
HG2006K,2005/01/19,121.5,121.5,121.5,121.5,0,55
HG2006M,2005/01/19,120.5,120.5,120.5,120.5,0,157
HG2006N,2005/01/19,120,120,120,120,0,30
HG2006Q,2005/01/19,119.5,119.5,119.5,119.5,0,35
HG2006U,2005/01/19,119,119,119,119,0,20
HG2006V,2005/01/19,118.5,118.5,118.5,118.5,0,0
HG2006X,2005/01/19,118,118,118,118,0,0
HG2006Z,2005/01/19,117.5,117.5,117.5,117.5,0,0
HO2005G,2005/01/19,1.3472,1.36,1.337,1.3426,27580,34084
HO2005H,2005/01/19,1.3397,1.352,1.3305,1.3353,16642,53629
HO2005J,2005/01/19,1.2896,1.304,1.285,1.2903,3629,17051
HO2005K,2005/01/19,1.254,1.263,1.244,1.2503,1248,7135
HO2005M,2005/01/19,1.2285,1.2375,1.2263,1.2263,1366,11466
HO2005N,2005/01/19,1.218,1.232,1.218,1.2208,76,6299
HO2005Q,2005/01/19,1.2218,1.2218,1.2218,1.2218,100,3082
HO2005U,2005/01/19,1.235,1.235,1.2293,1.2293,202,5683
HO2005V,2005/01/19,1.2378,1.2378,1.2378,1.2378,1,805
HO2005X,2005/01/19,1.2463,1.2463,1.2463,1.2463,26,1257
HO2005Z,2005/01/19,1.265,1.265,1.2548,1.2548,162,8076
HO2006F,2005/01/19,1.2598,1.2598,1.2598,1.2598,69,1716
HO2006G,2005/01/19,1.2528,1.2528,1.2528,1.2528,0,792
HO2006H,2005/01/19,1.2278,1.2278,1.2278,1.2278,0,2365
HO2006J,2005/01/19,1.1903,1.1903,1.1903,1.1903,0,392
HO2006K,2005/01/19,1.1643,1.1643,1.1643,1.1643,0,410
HO2006M,2005/01/19,1.1473,1.1473,1.1473,1.1473,0,511
HO2006N,2005/01/19,1.1463,1.1463,1.1463,1.1463,0,2
HU2005G,2005/01/19,1.2677,1.277,1.253,1.2632,24193,33354
HU2005H,2005/01/19,1.2816,1.297,1.276,1.282,15972,49837
HU2005J,2005/01/19,1.3517,1.356,1.346,1.35,4890,25863
HU2005K,2005/01/19,1.3583,1.364,1.35,1.3557,2160,25681
HU2005M,2005/01/19,1.3501,1.353,1.35,1.35,649,10397
HU2005N,2005/01/19,1.3375,1.3375,1.336,1.336,305,4882
HU2005Q,2005/01/19,1.3125,1.3125,1.3125,1.3125,290,6407
HU2005U,2005/01/19,1.2915,1.2915,1.283,1.283,314,6989
HU2005V,2005/01/19,1.251,1.251,1.2435,1.2435,13,3080
HU2005X,2005/01/19,1.2215,1.2215,1.2215,1.2215,1,167
HU2005Z,2005/01/19,1.2085,1.2085,1.2085,1.2085,20,1695
HU2006F,2005/01/19,1.204,1.204,1.204,1.204,0,29
JY2005H,2005/01/19,0.9804,0.984,0.9745,0.9759,54664,150877
JY2005M,2005/01/19,0.9823,0.9908,0.9823,0.9831,13,20091
JY2005U,2005/01/19,0,0.9916,0.9916,0.9916,0,83
JY2005Z,2005/01/19,0,1.0001,1.0001,1.0001,0,8
JY2006H,2005/01/19,0,1.0086,1.0086,1.0086,0,25
JY2006M,2005/01/19,0,1.0171,1.0171,1.0171,0,25
KC2005H,2005/01/19,104,105.25,103.3,104.1,14374,69892
KC2005K,2005/01/19,106.4,107.1,105.5,106.3,5076,18381
KC2005N,2005/01/19,108.3,108.75,107.8,108.2,419,5029
KC2005U,2005/01/19,110.25,110.5,109.25,109.9,98,4479
KC2005Z,2005/01/19,112,112.5,112,112.45,34,1526
KC2006H,2005/01/19,114.5,115.25,114,114.85,1,688
KC2006K,2005/01/19,115.5,116.1,115.5,116.1,0,82
KC2006N,2005/01/19,117.35,117.35,117.35,117.35,0,12
KC2006U,2005/01/19,118.6,118.6,118.6,118.6,0,4
LB2005H,2005/01/19,371.7,371.7,368.8,371.7,637,2685
LB2005K,2005/01/19,365,370.4,365,370.4,205,645
LB2005N,2005/01/19,363,368,361.5,365.1,26,118
LB2005U,2005/01/19,361.8,364.1,358.5,364,7,20
LC2005F,2005/01/19,0,93,93,93,0,69
LC2005G,2005/01/19,90.8,91,89.2,89.35,9132,49615
LC2005H,2005/01/19,0,91.8,91.8,91.8,5,15
LC2005J,2005/01/19,89.15,89.2,87.9,87.95,8263,57319
LC2005M,2005/01/19,83,83.05,82.02,82.15,2790,18312
LC2005Q,2005/01/19,81.25,81.25,80.4,80.42,378,8831
LC2005V,2005/01/19,82,82,81.55,81.7,557,5861
LC2005Z,2005/01/19,82.65,82.7,82.25,82.25,42,3694
LC2006G,2005/01/19,83.6,83.6,83.2,83.2,61,190
LH2005G,2005/01/19,76,76.15,75.1,75.77,11758,31235
LH2005J,2005/01/19,77.7,78,76.77,77.42,10340,46214
LH2005K,2005/01/19,76.8,77.1,76.3,77.1,213,2994
LH2005M,2005/01/19,79.2,79.3,78.37,79.22,2298,15805
LH2005N,2005/01/19,74.85,75.25,74.6,75.22,340,3147
LH2005Q,2005/01/19,71.4,71.55,71.25,71.55,240,2328
LH2005V,2005/01/19,63,63.15,62.85,63.15,96,1334
LH2005Z,2005/01/19,60.02,60.2,60,60.12,19,792
LH2006G,2005/01/19,59.9,60,59.9,60,0,66
ND2005H,2005/01/19,1577.5,1580,1542,1542.5,10952,74593
ND2005M,2005/01/19,1556.5,1556.5,1553,1553,0,17
ND2005U,2005/01/19,1567,1567,1563.5,1563.5,0,0
NG2005G,2005/01/19,6.14,6.33,6.112,6.293,49342,40434
NG2005H,2005/01/19,6.165,6.35,6.137,6.327,24545,66339
NG2005J,2005/01/19,6.09,6.25,6.077,6.222,7302,31074
NG2005K,2005/01/19,6.12,6.23,6.087,6.224,4814,22401
NG2005M,2005/01/19,6.16,6.27,6.13,6.264,1909,13950
NG2005N,2005/01/19,6.187,6.31,6.18,6.304,1198,18629
NG2005Q,2005/01/19,6.21,6.33,6.2,6.328,794,13035
NG2005U,2005/01/19,6.17,6.3,6.17,6.298,450,14664
NG2005V,2005/01/19,6.19,6.33,6.19,6.318,1699,28142
NG2005X,2005/01/19,6.53,6.653,6.53,6.653,867,11981
NG2005Z,2005/01/19,6.93,6.983,6.9,6.983,443,19023
NG2006F,2005/01/19,7.11,7.218,7.09,7.218,851,17540
NG2006G,2005/01/19,7.18,7.198,7.18,7.198,455,10084
NG2006H,2005/01/19,6.95,7.008,6.94,7.008,720,12161
NG2006J,2005/01/19,6,6.04,5.99,6.038,402,11394
NG2006K,2005/01/19,5.89,5.94,5.86,5.918,177,8739
NG2006M,2005/01/19,5.88,5.938,5.88,5.938,140,3418
NG2006N,2005/01/19,5.9,5.958,5.9,5.958,199,4809
NG2006Q,2005/01/19,5.92,5.978,5.92,5.978,15,3836
NG2006U,2005/01/19,5.973,5.973,5.973,5.973,286,3151
NG2006V,2005/01/19,5.998,5.998,5.998,5.998,1,4875
NG2006X,2005/01/19,6.275,6.298,6.26,6.298,365,2603
NG2006Z,2005/01/19,6.52,6.573,6.52,6.573,138,4366
NG2007F,2005/01/19,6.778,6.778,6.778,6.778,0,5119
NG2007G,2005/01/19,6.758,6.758,6.758,6.758,0,1875
NG2007H,2005/01/19,6.563,6.563,6.563,6.563,50,3851
NG2007J,2005/01/19,5.69,5.69,5.69,5.69,40,3499
NG2007K,2005/01/19,5.55,5.55,5.55,5.55,0,4012
NG2007M,2005/01/19,5.58,5.58,5.58,5.58,0,774
NG2007N,2005/01/19,5.6,5.6,5.6,5.6,0,954
NG2007Q,2005/01/19,5.62,5.62,5.62,5.62,0,874
NG2007U,2005/01/19,5.585,5.585,5.585,5.585,0,832
NG2007V,2005/01/19,5.59,5.59,5.59,5.59,0,1765
NG2007X,2005/01/19,5.885,5.885,5.885,5.885,0,1045
NG2007Z,2005/01/19,6.17,6.17,6.17,6.17,0,1480
NG2008F,2005/01/19,6.41,6.41,6.41,6.41,0,3346
NG2008G,2005/01/19,6.39,6.39,6.39,6.39,0,437
NG2008H,2005/01/19,6.183,6.183,6.183,6.183,50,1813
NG2008J,2005/01/19,5.343,5.343,5.343,5.343,40,866
NG2008K,2005/01/19,5.213,5.213,5.213,5.213,0,1612
NG2008M,2005/01/19,5.238,5.238,5.238,5.238,0,697
NG2008N,2005/01/19,5.268,5.268,5.268,5.268,0,560
NG2008Q,2005/01/19,5.293,5.293,5.293,5.293,0,593
NG2008U,2005/01/19,5.268,5.268,5.268,5.268,0,584
NG2008V,2005/01/19,5.278,5.278,5.278,5.278,0,648
NG2008X,2005/01/19,5.553,5.553,5.553,5.553,0,474
NG2008Z,2005/01/19,5.828,5.828,5.828,5.828,0,742
NG2009F,2005/01/19,6.053,6.053,6.053,6.053,0,932
NG2009G,2005/01/19,6.053,6.053,6.053,6.053,0,283
NG2009H,2005/01/19,5.883,5.883,5.883,5.883,0,1035
NG2009J,2005/01/19,5.073,5.073,5.073,5.073,0,834
NG2009K,2005/01/19,4.961,4.961,4.961,4.961,0,687
NG2009M,2005/01/19,4.986,4.986,4.986,4.986,0,184
NG2009N,2005/01/19,5.021,5.021,5.021,5.021,0,170
NG2009Q,2005/01/19,5.056,5.056,5.056,5.056,0,169
NG2009U,2005/01/19,5.036,5.036,5.036,5.036,0,152
NG2009V,2005/01/19,5.066,5.066,5.066,5.066,0,127
NG2009X,2005/01/19,5.346,5.346,5.346,5.346,0,140
NG2009Z,2005/01/19,5.621,5.621,5.621,5.621,0,284
NG2010F,2005/01/19,5.826,5.826,5.826,5.826,0,63
NG2010G,2005/01/19,5.816,5.816,5.816,5.816,0,84
NG2010H,2005/01/19,5.696,5.696,5.696,5.696,0,0
NG2010J,2005/01/19,4.896,4.896,4.896,4.896,0,0
NG2010K,2005/01/19,4.836,4.836,4.836,4.836,0,0
NG2010M,2005/01/19,4.861,4.861,4.861,4.861,0,0
NG2010N,2005/01/19,4.881,4.881,4.881,4.881,0,4
NG2010Q,2005/01/19,4.896,4.896,4.896,4.896,0,0
NG2010U,2005/01/19,4.911,4.911,4.911,4.911,0,0
NG2010V,2005/01/19,4.926,4.926,4.926,4.926,0,4
NG2010X,2005/01/19,5.136,5.136,5.136,5.136,0,0
NG2010Z,2005/01/19,5.346,5.346,5.346,5.346,0,1
NK2005H,2005/01/19,11400,11455,11345,11350,4214,32515
NK2005M,2005/01/19,0,11340,11340,11340,0,56
NK2005U,2005/01/19,0,11350,11350,11350,0,1
NK2005Z,2005/01/19,0,11340,11340,11340,0,0
NKKI,2005/01/19,11467.74,11486.93,11396.43,11405.34,89600,0
NQ2005H,2005/01/19,1576.5,1580.5,1541.5,1542.5,314393,341770
NQ2005M,2005/01/19,1586.5,1588,1553,1553,1,97
NZY,2005/01/19,3081.56,3088.08,3074.5,3078.64,17336900,0
O2005H,2005/01/19,171.25,171.25,164.5,170.5,3281,6605
O2005K,2005/01/19,157.75,158.75,155,157.5,198,975
O2005N,2005/01/19,151.5,151.5,147,150,135,362
O2005U,2005/01/19,149,149,148,149,0,6
O2005Z,2005/01/19,149,149,149,149,0,14
OEX,2005/01/19,569.53,569.53,563.72,563.89,14987000,0
OJ2005H,2005/01/19,84,84,82.3,82.4,1102,20502
OJ2005K,2005/01/19,86,86,84.7,84.8,554,10822
OJ2005N,2005/01/19,87.4,87.4,86,86,75,1301
OJ2005U,2005/01/19,87.25,87.4,87.1,87.2,50,187
OJ2005X,2005/01/19,89.05,89.05,88.4,88.4,0,589
OJ2006F,2005/01/19,89.6,89.6,89.6,89.6,0,21
OJ2006H,2005/01/19,90.8,90.8,90.8,90.8,0,5
OJ2006K,2005/01/19,92,92,92,92,0,0
OJ2006N,2005/01/19,93.2,93.2,93.2,93.2,0,0
OJ2007F,2005/01/19,94.4,94.4,94.4,94.4,0,0
PA2005H,2005/01/19,185,190.8,185,189.25,389,12181
PA2005M,2005/01/19,191.25,191.25,191.25,191.25,55,536
PA2005U,2005/01/19,193.75,193.75,193.75,193.75,0,19
PA2005Z,2005/01/19,196.25,196.25,196.25,196.25,0,49
PB2005G,2005/01/19,93,94.4,92.92,93.92,624,1344
PB2005H,2005/01/19,93.7,94.9,93.65,94.6,58,316
PB2005K,2005/01/19,95.4,96.8,95.1,96.8,40,266
PB2005N,2005/01/19,98,99,97.85,98.95,30,84
PB2005Q,2005/01/19,0,98.9,98.9,98.9,1,12
PL2005F,2005/01/19,879,879,870,870.6,7,48
PL2005J,2005/01/19,859.5,872.9,859.5,867.9,665,6546
PL2005N,2005/01/19,869,869,864.9,864.9,6,14
S2005H,2005/01/19,515.5,521.5,515.25,517.75,49290,140282
S2005K,2005/01/19,518.5,523,518,518.75,12212,54483
S2005N,2005/01/19,525,529,524.25,524.5,7086,29948
S2005Q,2005/01/19,528.5,531,527,527,264,2699
S2005U,2005/01/19,530.5,533,528.5,528.5,109,908
S2005X,2005/01/19,538.5,542.5,537.25,538.25,2256,19251
S2006F,2005/01/19,543,546,542,544,26,144
S2006H,2005/01/19,545.5,548,544,546.25,47,34
S2006K,2005/01/19,550,550,547,547,1,5
S2006X,2005/01/19,542,554,542,554,0,0
SB2005H,2005/01/19,8.85,8.88,8.81,8.87,12972,195362
SB2005K,2005/01/19,9.16,9.17,9.13,9.16,6235,64897
SB2005N,2005/01/19,9.08,9.09,9.06,9.08,2617,43340
SB2005V,2005/01/19,9.09,9.1,9.06,9.09,619,25089
SB2006H,2005/01/19,9.09,9.11,9.08,9.09,1165,14382
SB2006K,2005/01/19,8.95,8.95,8.93,8.95,32,3691
SB2006N,2005/01/19,8.82,8.82,8.8,8.82,266,2189
SB2006V,2005/01/19,8.79,8.79,8.79,8.79,69,1508
SF2005H,2005/01/19,0.8508,0.8535,0.8425,0.8448,20773,51966
SF2005M,2005/01/19,0.8489,0.857,0.848,0.8492,6,119
SF2005U,2005/01/19,0,0.8539,0.8539,0.8539,0,3
SF2005Z,2005/01/19,0,0.8593,0.8593,0.8593,0,63
SF20062,2005/01/19,543,546,542,544,26,144
SF2006H,2005/01/19,0,0.8651,0.8651,0.8651,0,0
SF2006M,2005/01/19,0,0.8711,0.8711,0.8711,0,0
SI2005F,2005/01/19,661,661,661,661,4,0
SI2005G,2005/01/19,661.7,661.7,661.7,661.7,0,0
SI2005H,2005/01/19,670,674.5,660.5,662.5,6862,69456
SI2005K,2005/01/19,674,678,664,666.2,296,7469
SI2005N,2005/01/19,679,680,669,669.9,142,5211
SI2005U,2005/01/19,673.9,673.9,673.9,673.9,55,1030
SI2005Z,2005/01/19,689.5,690,678.8,678.8,30,10528
SI2006F,2005/01/19,680.6,680.6,680.6,680.6,0,3
SI2006H,2005/01/19,700,700,683.5,683.5,280,892
SI2006K,2005/01/19,686.9,686.9,686.9,686.9,0,0
SI2006N,2005/01/19,690.1,690.1,690.1,690.1,1,395
SI2006U,2005/01/19,692.5,692.5,692.5,692.5,593,133
SI2006Z,2005/01/19,699,699,696.5,696.5,438,3339
SI2007N,2005/01/19,701.6,701.6,701.6,701.6,0,103
SI2007Z,2005/01/19,706.5,706.5,706.5,706.5,2,239
SI2008N,2005/01/19,706.4,706.4,706.4,706.4,1,4
SI2008Z,2005/01/19,706.9,706.9,706.9,706.9,0,154
SI2009N,2005/01/19,712.6,712.6,712.6,712.6,0,6
SI2009Z,2005/01/19,719.5,719.5,719.5,719.5,0,0
SM2005H,2005/01/19,154.6,157,154.4,155.5,23794,58189
SM2005K,2005/01/19,155.6,157.4,155.4,155.9,10310,30499
SM2005N,2005/01/19,158.3,159.5,157.8,158.4,5328,35988
SM2005Q,2005/01/19,159.8,161,159.6,160,1128,11470
SM2005U,2005/01/19,161.5,162.4,161,161.1,571,8241
SM2005V,2005/01/19,162.8,163.3,162,162.1,260,7364
SM2005Z,2005/01/19,166,166.5,165,165.4,1209,7550
SM2006F,2005/01/19,167.4,167.4,166,166,11,324
SM2006H,2005/01/19,169.8,170,168,168.2,17,288
SM2006K,2005/01/19,172,172.2,171,171,0,34
SM2006N,2005/01/19,173.5,173.5,173.5,173.5,2,26
SP2005H,2005/01/19,1196,1197.2,1183.2,1183.5,41305,656161
SP2005M,2005/01/19,1196.5,1200,1187.5,1187.6,292,10975
SP2005U,2005/01/19,1200.5,1204.5,1191,1192.2,136,2937
SP2005Z,2005/01/19,1205.6,1209.6,1196.6,1197.3,209,4222
SP2006H,2005/01/19,1210.9,1214.9,1201.9,1202.6,0,2530
SP2006M,2005/01/19,1216.2,1220.2,1207.2,1207.9,0,60
SP2006U,2005/01/19,1222.2,1226.2,1213.2,1213.9,0,12
SP2006Z,2005/01/19,1228.2,1232.2,1219.2,1219.9,0,0
SSEC,2005/01/19,1225.07,1225.07,1214.64,1218.11,9400,0
STI,2005/01/19,2092.94,2099.33,2086.59,2097.39,151203200,0
TWII,2005/01/19,5952.59,5961.78,5895.35,5895.35,2667200,0
TY2005H,2005/01/19,112.078125,112.109375,111.71875,111.921875,27653,1613443
TY2005M,2005/01/19,111.1875,111.21875,110.90625,111.046875,9668,55493
TY2005U,2005/01/19,110.90625,110.90625,110.75,110.78125,0,836
US2005H,2005/01/19,114.3125,114.53125,113.5625,113.96875,14572,655693
US2005M,2005/01/19,113.5,113.65625,112.8125,113.1875,372,22404
US2005U,2005/01/19,112.71875,112.71875,112.1875,112.53125,0,214
US2005Z,2005/01/19,111.9375,111.9375,111.5625,111.90625,0,15
USBY,2005/01/19,4.64,4.7,4.63,4.67,0,0
W2005H,2005/01/19,296,302,296,299,19294,145201
W2005K,2005/01/19,303.5,309,303.5,306.25,3278,23139
W2005N,2005/01/19,311,316,311,312.5,2530,18727
W2005U,2005/01/19,319.5,321.5,318,318,108,1777
W2005Z,2005/01/19,328,330.5,327,327.25,266,14724
W2006H,2005/01/19,335,336,333,333,4,417
W2006K,2005/01/19,335.5,335.5,335.5,335.5,0,78
W2006N,2005/01/19,338,338,338,338,0,27