AD2005H,2005/01/21,0.7605,0.7685,0.7603,0.7661,6258,66585
AD2005M,2005/01/21,0.756,0.7632,0.756,0.7617,0,335
AD2005U,2005/01/21,0,0.7577,0.7577,0.7577,0,311
AD2005Z,2005/01/21,0,0.7544,0.7544,0.7544,0,110
AD2006H,2005/01/21,0,0.7515,0.7515,0.7515,0,0
AD2006M,2005/01/21,0,0.7486,0.7486,0.7486,0,0
BO2005H,2005/01/21,19.58,19.67,19.47,19.58,12305,77709
BO2005K,2005/01/21,19.65,19.77,19.6,19.69,5292,27152
BO2005N,2005/01/21,19.8,19.87,19.72,19.81,4505,29960
BO2005Q,2005/01/21,19.85,19.88,19.75,19.84,542,6309
BO2005U,2005/01/21,19.9,19.9,19.77,19.86,112,5217
BO2005V,2005/01/21,19.9,19.9,19.85,19.85,13,4795
BO2005Z,2005/01/21,19.9,19.93,19.83,19.92,80,10734
BO2006F,2005/01/21,20.05,20.05,19.95,19.96,1,509
BO2006H,2005/01/21,20.03,20.03,20.03,20.03,15,556
BO2006K,2005/01/21,20.08,20.08,20.08,20.08,0,444
BO2006N,2005/01/21,20.13,20.13,20.13,20.13,0,250
BO2006Q,2005/01/21,20.15,20.15,20.15,20.15,44,92
BO2006U,2005/01/21,20.15,20.15,20.15,20.15,44,120
BO2006V,2005/01/21,20.5,20.5,20.2,20.2,0,0
BP2005H,2005/01/21,1.8584,1.8752,1.8583,1.8731,15200,62657
BP2005M,2005/01/21,1.8519,1.8651,1.8519,1.8651,7,59
BP2005U,2005/01/21,0,1.8581,1.8581,1.8581,0,8
BP2005Z,2005/01/21,0,1.8511,1.8511,1.8511,0,11
BP2006H,2005/01/21,0,1.8441,1.8441,1.8441,0,0
BP2006M,2005/01/21,0,1.8371,1.8371,1.8371,0,0
C2005H,2005/01/21,198.25,198.25,196.25,197,41886,341698
C2005K,2005/01/21,205.25,205.25,203.5,204.25,14133,105062
C2005N,2005/01/21,212,212,210.75,211.25,7277,86415
C2005U,2005/01/21,219.25,219.25,218.5,218.75,1445,28887
C2005Z,2005/01/21,228.75,229,227.75,228.5,5881,73296
C2006H,2005/01/21,236,236.5,235.75,236,101,2856
C2006K,2005/01/21,240.5,240.75,240.5,240.5,8,428
C2006N,2005/01/21,244.75,244.75,244.25,244.25,165,2195
C2006U,2005/01/21,245,245,245,245,0,89
C2006Z,2005/01/21,245.5,245.75,245.25,245.75,26,2745
CC2005H,2005/01/21,1488,1496,1475,1486,2971,35702
CC2005K,2005/01/21,1496,1500,1486,1492,968,14451
CC2005N,2005/01/21,1507,1507,1495,1500,293,13337
CC2005U,2005/01/21,1516,1516,1507,1507,180,11327
CC2005Z,2005/01/21,1518,1518,1510,1510,263,13351
CC2006H,2005/01/21,1520,1521,1516,1516,164,14572
CC2006K,2005/01/21,1525,1525,1519,1519,7,2984
CC2006N,2005/01/21,1528,1528,1528,1528,0,6017
CC2006U,2005/01/21,1537,1537,1537,1537,10,4983
CD2005H,2005/01/21,0.8136,0.8208,0.8129,0.8185,26859,69712
CD2005M,2005/01/21,0.8162,0.8215,0.8141,0.8193,867,3733
CD2005U,2005/01/21,0.815,0.823,0.815,0.8205,722,1018
CD2005Z,2005/01/21,0,0.8245,0.8219,0.8219,43,630
CD2006H,2005/01/21,0,0.826,0.8234,0.8234,0,26
CD2006M,2005/01/21,0,0.828,0.825,0.825,2,3
CL2005H,2005/01/21,47.3,48.95,47.27,48.53,126929,224101
CL2005J,2005/01/21,47.42,49,47.25,48.6,32526,65654
CL2005K,2005/01/21,47.24,48.6,47,48.37,6946,30586
CL2005M,2005/01/21,46.87,48.3,46.65,48.02,8567,39984
CL2005N,2005/01/21,46.42,47.6,46.41,47.6,800,22288
CL2005Q,2005/01/21,46.23,47.5,46.23,47.26,864,12090
CL2005U,2005/01/21,46.02,46.89,45.98,46.89,1766,15517
CL2005V,2005/01/21,46,46.6,46,46.54,630,11602
CL2005X,2005/01/21,46.25,46.25,46.25,46.25,55,14934
CL2005Z,2005/01/21,44.98,46.15,44.72,45.98,10627,57407
CL2006F,2005/01/21,45.3,45.64,45.3,45.64,434,10459
CL2006G,2005/01/21,44.55,45.4,44.55,45.3,50,5216
CL2006H,2005/01/21,44.5,44.99,44.5,44.99,164,9295
CL2006J,2005/01/21,44.4,44.73,44.4,44.73,100,4907
CL2006K,2005/01/21,44.48,44.48,44.48,44.48,0,2595
CL2006M,2005/01/21,43.85,44.23,43.85,44.23,1153,23693
CL2006N,2005/01/21,43.65,44.01,43.65,44.01,0,2482
CL2006Q,2005/01/21,43.6,43.8,43.6,43.8,0,1888
CL2006U,2005/01/21,43.59,43.59,43.59,43.59,9,3608
CL2006V,2005/01/21,43.39,43.39,43.39,43.39,12,1587
CL2006X,2005/01/21,43.19,43.19,43.19,43.19,15,1410
CL2006Z,2005/01/21,42.5,43,42.35,42.99,3287,37727
CL2007F,2005/01/21,42.81,42.81,42.81,42.81,0,1566
CL2007G,2005/01/21,42.64,42.64,42.64,42.64,0,1167
CL2007H,2005/01/21,42.48,42.48,42.48,42.48,0,743
CL2007J,2005/01/21,42.32,42.32,42.32,42.32,0,450
CL2007K,2005/01/21,42.17,42.17,42.17,42.17,0,25
CL2007M,2005/01/21,42.02,42.02,42.02,42.02,0,11487
CL2007Z,2005/01/21,41.25,41.25,41.21,41.21,951,21361
CL2008Z,2005/01/21,40.21,40.21,40.21,40.21,652,23483
CL2009Z,2005/01/21,39.2,39.58,39.2,39.58,429,17175
CL2010Z,2005/01/21,39.5,39.5,38.9,39.13,28,19336
CL2011Z,2005/01/21,38.98,38.98,38.98,38.98,54,2569
CT2005H,2005/01/21,47.1,47.4,46.15,46.97,10640,64000
CT2005K,2005/01/21,48,48.4,47.1,47.77,5352,15334
CT2005N,2005/01/21,49.1,49.4,48.1,48.63,1140,11393
CT2005V,2005/01/21,50.4,50.4,50.4,50.4,0,481
CT2005Z,2005/01/21,51.8,51.8,50.7,51.4,361,5841
CT2006H,2005/01/21,53.47,53.47,53.47,53.47,0,992
CT2006K,2005/01/21,54.4,54.4,54.4,54.4,0,412
CT2006N,2005/01/21,55.3,55.3,55.3,55.3,0,163
CT2006V,2005/01/21,56.5,56.5,56.5,56.5,0,0
CT2006Z,2005/01/21,57.5,57.5,57.5,57.5,0,0
DAX,2005/01/21,4213.28,4221.83,4198.34,4213.7,0,0
DJ2005H,2005/01/21,10495,10512,10381,10393,7766,46971
DJ2005M,2005/01/21,10485,10485,10410,10419,1,50
DJ2005U,2005/01/21,10449,10449,10449,10449,0,0
DJ2005Z,2005/01/21,10484,10484,10484,10484,0,2
DJT,2005/01/21,3513.42,3532.64,3465.68,3471.17,16435000,0
DJU,2005/01/21,332.81,334.07,331.51,331.7,16435000,0
DX2005H,2005/01/21,83.92,84.05,83.21,83.34,2548,16037
DX2005M,2005/01/21,83.95,83.95,83.28,83.36,6,2047
DX2005U,2005/01/21,83.38,83.38,83.38,83.38,0,42
DX2005Z,2005/01/21,83.33,83.41,83.33,83.41,0,16
EC2005H,2005/01/21,1.2969,1.3075,1.2965,1.306,132421,127987
EC2005M,2005/01/21,1.2993,1.3095,1.2993,1.3085,289,1551
EC2005U,2005/01/21,1.3065,1.3125,1.3065,1.312,0,364
EC2005Z,2005/01/21,0,1.3158,1.3158,1.3158,1,1022
EC2006H,2005/01/21,0,1.3193,1.3193,1.3193,24,22
EC2006M,2005/01/21,0,1.3228,1.3228,1.3228,0,3
ED2005G,2005/01/21,97.1775,97.19,97.175,97.1825,3760,24280
ED2005H,2005/01/21,97.025,97.05,97.025,97.045,132035,1048416
ED2005J,2005/01/21,96.9,96.925,96.9,96.905,325,1280
ED2005K,2005/01/21,96.8,96.845,96.8,96.835,0,210
ED2005M,2005/01/21,96.74,96.785,96.725,96.78,270218,1196079
ED2005N,2005/01/21,96.66,96.685,96.66,96.66,0,0
ED2005U,2005/01/21,96.51,96.58,96.49,96.565,324155,1111261
ED2005Z,2005/01/21,96.34,96.41,96.32,96.395,499307,809675
ED2006H,2005/01/21,96.23,96.3,96.215,96.285,257611,652904
ED2006M,2005/01/21,96.14,96.21,96.125,96.2,120207,454656
ED2006U,2005/01/21,96.06,96.135,96.05,96.12,57266,335899
ED2006Z,2005/01/21,95.98,96.05,95.975,96.035,40252,296050
ED2007H,2005/01/21,95.925,95.985,95.91,95.97,17112,188452
ED2007M,2005/01/21,95.855,95.91,95.845,95.9,12395,170904
ED2007U,2005/01/21,95.79,95.84,95.785,95.83,10038,134505
ED2007Z,2005/01/21,95.71,95.76,95.71,95.75,12790,132186
ED2008H,2005/01/21,95.655,95.71,95.655,95.69,16671,103082
ED2008M,2005/01/21,95.62,95.645,95.59,95.62,7866,108790
ED2008U,2005/01/21,95.52,95.56,95.52,95.545,8126,97766
ED2008Z,2005/01/21,95.435,95.48,95.43,95.455,9248,87139
ED2009H,2005/01/21,95.4,95.415,95.365,95.395,4837,65667
ED2009M,2005/01/21,95.3,95.345,95.295,95.325,3851,60284
ED2009U,2005/01/21,95.23,95.27,95.225,95.25,4992,51910
ED2009Z,2005/01/21,95.145,95.185,95.14,95.16,4530,29305
ED2010H,2005/01/21,95.09,95.115,95.075,95.095,150,14039
ED2010M,2005/01/21,95.055,95.055,95.015,95.03,148,9759
ED2010U,2005/01/21,94.99,94.99,94.95,94.96,487,7330
ED2010Z,2005/01/21,94.91,94.91,94.87,94.875,146,8278
ED2011H,2005/01/21,0,94.845,94.815,94.82,243,6149
ED2011M,2005/01/21,0,94.795,94.765,94.77,241,5473
ED2011U,2005/01/21,0,94.745,94.715,94.72,241,4410
ED2011Z,2005/01/21,0,94.67,94.64,94.645,239,1873
ED2012H,2005/01/21,0,94.61,94.595,94.605,0,1651
ED2012M,2005/01/21,0,94.56,94.545,94.555,0,1518
ED2012U,2005/01/21,0,94.535,94.52,94.53,0,1537
ED2012Z,2005/01/21,0,94.485,94.47,94.48,0,618
ED2013H,2005/01/21,0,94.45,94.43,94.44,0,392
ED2013M,2005/01/21,0,94.405,94.385,94.39,0,429
ED2013U,2005/01/21,0,94.375,94.355,94.355,0,274
ED2013Z,2005/01/21,0,94.335,94.31,94.31,0,305
ED2014H,2005/01/21,0,94.295,94.27,94.27,0,181
ED2014M,2005/01/21,0,94.265,94.24,94.24,0,136
ED2014U,2005/01/21,0,94.24,94.215,94.215,0,99
ED2014Z,2005/01/21,0,94.205,94.18,94.18,0,61
EM2005G,2005/01/21,97.39,97.3925,97.3875,97.3925,3438,21576
EM2005H,2005/01/21,97.19,97.19,97.18,97.18,633,7729
EM2005J,2005/01/21,97.025,97.045,97.02,97.045,41,1425
EM2005K,2005/01/21,96.935,96.935,96.93,96.93,0,185
EM2005M,2005/01/21,0,96.89,96.845,96.89,300,853
EM2005N,2005/01/21,0,96.795,96.75,96.795,0,202
EM2005Q,2005/01/21,0,96.69,96.645,96.69,0,3
EM2005U,2005/01/21,0,96.655,96.595,96.655,0,1
EM2005V,2005/01/21,0,96.605,96.545,96.605,0,1
EM2005X,2005/01/21,0,96.495,96.435,96.495,0,1
EM2005Z,2005/01/21,0,96.37,96.31,96.37,0,1
EM2006F,2005/01/21,0,96.385,96.325,96.385,0,0
ES2005H,2005/01/21,1177.25,1180.75,1167.25,1168.5,929786,829311
ES2005M,2005/01/21,1182,1184.5,1171.75,1172.5,704,3301
EY2005H,2005/01/21,0,99.905,99.905,99.905,118,57233
EY2005M,2005/01/21,0,99.905,99.905,99.905,2325,41452
EY2005U,2005/01/21,0,99.87,99.87,99.87,0,6327
EY2005Z,2005/01/21,0,99.825,99.825,99.825,80,9012
EY2006H,2005/01/21,99.765,99.765,99.765,99.765,700,2891
EY2006M,2005/01/21,0,99.695,99.695,99.695,0,4634
EY2006U,2005/01/21,0,99.605,99.605,99.605,0,1999
EY2006Z,2005/01/21,0,99.51,99.51,99.51,350,761
EY2007H,2005/01/21,0,99.435,99.43,99.435,0,1
EY2007M,2005/01/21,0,99.35,99.34,99.35,0,2
EY2007U,2005/01/21,0,99.245,99.235,99.245,0,0
EY2007Z,2005/01/21,0,99.14,99.13,99.14,0,164
EY2008H,2005/01/21,0,99.01,99,99.01,0,630
EY2008M,2005/01/21,0,98.97,98.96,98.97,0,250
EY2008U,2005/01/21,0,98.97,98.96,98.97,0,0
EY2008Z,2005/01/21,0,98.905,98.895,98.905,0,0
EY2009H,2005/01/21,0,98.905,98.895,98.905,0,0
EY2009M,2005/01/21,0,98.905,98.895,98.905,0,0
EY2009U,2005/01/21,0,98.905,98.895,98.905,0,0
EY2009Z,2005/01/21,0,98.905,98.895,98.905,0,0
FC2005F,2005/01/21,106,106.25,105.7,105.72,669,3209
FC2005H,2005/01/21,101.05,101.37,100.55,101.25,1456,9007
FC2005J,2005/01/21,100.25,100.6,99.85,100.52,263,1831
FC2005K,2005/01/21,99.4,99.6,99,99.57,347,3430
FC2005Q,2005/01/21,100.55,100.85,100.35,100.85,120,1396
FC2005U,2005/01/21,100.1,100.17,100,100.15,72,172
FC2005V,2005/01/21,100.02,100.25,100,100.25,76,174
FC2005X,2005/01/21,0,100.25,100.25,100.25,3,82
FTSE,2005/01/21,4800.8,4813.9,4785.6,4803.3,1631563008,0
FV2005H,2005/01/21,109.28125,109.546875,109.28125,109.515625,11603,1130155
FV2005M,2005/01/21,108.875,109.078125,108.875,109.0625,7636,49713
GC2005F,2005/01/21,426.7,426.7,426.7,426.7,0,1
GC2005G,2005/01/21,423,428.5,421.3,426.9,40731,145522
GC2005H,2005/01/21,427.9,427.9,427.9,427.9,0,1
GC2005J,2005/01/21,424.7,430.6,423.4,429,10388,45807
GC2005M,2005/01/21,427,432.8,427,431.3,1464,29179
GC2005Q,2005/01/21,429.5,433.7,429.5,433.7,1,7754
GC2005V,2005/01/21,436,436.2,436,436.2,73,3641
GC2005Z,2005/01/21,435.8,439.5,435.8,438.8,915,19605
GC2006G,2005/01/21,441.5,441.5,441.5,441.5,0,885
GC2006J,2005/01/21,444.3,444.3,444.3,444.3,0,631
GC2006M,2005/01/21,447,447,447,447,200,8463
GC2006Q,2005/01/21,449.8,449.8,449.8,449.8,0,400
GC2006V,2005/01/21,452.7,452.7,452.7,452.7,0,6
GC2006Z,2005/01/21,455.6,455.6,455.6,455.6,0,5233
GC2007M,2005/01/21,464.2,464.2,464.2,464.2,0,1997
GC2007Z,2005/01/21,473,473,473,473,0,1936
GC2008M,2005/01/21,481.9,481.9,481.9,481.9,0,163
GC2008Z,2005/01/21,491.1,491.1,491.1,491.1,256,1388
GC2009M,2005/01/21,500.3,500.3,500.3,500.3,0,95
GC2009Z,2005/01/21,509.8,509.8,509.8,509.8,0,5
HG2005F,2005/01/21,146.5,148,146.3,147.65,269,1122
HG2005G,2005/01/21,143.7,145.4,143.6,144.65,198,3149
HG2005H,2005/01/21,142.4,144,141.1,143.45,4755,52273
HG2005J,2005/01/21,141.6,141.6,141.6,141.6,75,1963
HG2005K,2005/01/21,139.2,140.5,138,140.1,727,8667
HG2005M,2005/01/21,138.25,138.6,138.1,138.15,25,1587
HG2005N,2005/01/21,136,137.3,135.9,136.75,318,5979
HG2005Q,2005/01/21,134.5,134.5,134.5,134.5,25,683
HG2005U,2005/01/21,134,134,133.6,133.6,585,4740
HG2005V,2005/01/21,132.1,132.1,132.1,132.1,0,395
HG2005X,2005/01/21,130.55,130.55,130.55,130.55,0,366
HG2005Z,2005/01/21,129.35,129.35,129,129,6,2898
HG2006F,2005/01/21,127.8,127.8,127.8,127.8,0,89
HG2006G,2005/01/21,126.65,126.65,126.65,126.65,0,73
HG2006H,2005/01/21,126.2,126.2,125.5,125.5,0,291
HG2006J,2005/01/21,124.5,124.5,124.5,124.5,0,11
HG2006K,2005/01/21,123.5,123.5,123.5,123.5,4,56
HG2006M,2005/01/21,122.5,122.5,122.5,122.5,2,159
HG2006N,2005/01/21,122,122,122,122,0,30
HG2006Q,2005/01/21,121.5,121.5,121.5,121.5,0,35
HG2006U,2005/01/21,121,121,121,121,0,20
HG2006V,2005/01/21,120.5,120.5,120.5,120.5,0,0
HG2006X,2005/01/21,120,120,120,120,0,0
HG2006Z,2005/01/21,119.5,119.5,119.5,119.5,0,0
HO2005G,2005/01/21,1.341,1.398,1.341,1.3837,27192,26735
HO2005H,2005/01/21,1.33,1.3825,1.33,1.3695,22000,59177
HO2005J,2005/01/21,1.293,1.3275,1.293,1.321,5109,17358
HO2005K,2005/01/21,1.2514,1.285,1.2514,1.2785,1463,8183
HO2005M,2005/01/21,1.2231,1.253,1.2182,1.253,1929,11773
HO2005N,2005/01/21,1.2225,1.26,1.22,1.2475,1704,7675
HO2005Q,2005/01/21,1.2231,1.26,1.2231,1.249,31,3065
HO2005U,2005/01/21,1.256,1.256,1.256,1.256,2,5685
HO2005V,2005/01/21,1.2645,1.2645,1.2645,1.2645,0,805
HO2005X,2005/01/21,1.273,1.273,1.273,1.273,162,1356
HO2005Z,2005/01/21,1.2875,1.2875,1.2815,1.2815,117,8202
HO2006F,2005/01/21,1.295,1.295,1.2865,1.2865,2,1718
HO2006G,2005/01/21,1.2795,1.2795,1.2795,1.2795,0,742
HO2006H,2005/01/21,1.2535,1.2535,1.2535,1.2535,12,2365
HO2006J,2005/01/21,1.215,1.215,1.215,1.215,0,439
HO2006K,2005/01/21,1.1875,1.1875,1.1875,1.1875,0,410
HO2006M,2005/01/21,1.1695,1.1695,1.1695,1.1695,0,511
HO2006N,2005/01/21,1.166,1.166,1.166,1.166,0,2
HU2005G,2005/01/21,1.2586,1.309,1.2586,1.2996,21331,26457
HU2005H,2005/01/21,1.2766,1.324,1.2764,1.3151,13872,54081
HU2005J,2005/01/21,1.35,1.3885,1.3474,1.3816,4001,25370
HU2005K,2005/01/21,1.3565,1.389,1.3565,1.386,1191,25899
HU2005M,2005/01/21,1.353,1.381,1.353,1.3795,289,10598
HU2005N,2005/01/21,1.35,1.364,1.35,1.364,533,5094
HU2005Q,2005/01/21,1.329,1.3385,1.329,1.3385,431,6358
HU2005U,2005/01/21,1.295,1.307,1.295,1.307,310,6932
HU2005V,2005/01/21,1.2575,1.269,1.2575,1.266,46,3116
HU2005X,2005/01/21,1.2425,1.2425,1.2425,1.2425,0,168
HU2005Z,2005/01/21,1.2285,1.2285,1.2285,1.2285,1,1697
HU2006F,2005/01/21,1.223,1.223,1.223,1.223,0,29
JY2005H,2005/01/21,0.9666,0.9778,0.9664,0.9769,40457,148897
JY2005M,2005/01/21,0.9843,0.985,0.9841,0.9841,28,20097
JY2005U,2005/01/21,0,0.9926,0.9926,0.9926,0,83
JY2005Z,2005/01/21,0,1.0011,1.0011,1.0011,0,8
JY2006H,2005/01/21,0,1.0096,1.0096,1.0096,0,25
JY2006M,2005/01/21,0,1.0181,1.0181,1.0181,0,25
KC2005H,2005/01/21,102.1,103.4,101.3,103.25,13750,68155
KC2005K,2005/01/21,104.6,105.5,103.5,105.5,4707,18711
KC2005N,2005/01/21,106.5,107.4,105.5,107.4,400,5177
KC2005U,2005/01/21,108.1,109.1,108,109.1,219,4599
KC2005Z,2005/01/21,110.5,111.7,110.25,111.7,44,1547
KC2006H,2005/01/21,114.1,114.1,114.1,114.1,4,700
KC2006K,2005/01/21,115.35,115.35,115.35,115.35,0,123
KC2006N,2005/01/21,116.35,116.35,116.35,116.35,0,12
KC2006U,2005/01/21,117.1,117.1,117.1,117.1,0,4
LB2005H,2005/01/21,373.3,378.8,366,378.2,563,2826
LB2005K,2005/01/21,366.5,370,363,370,206,768
LB2005N,2005/01/21,365.5,365.6,362.8,365.1,26,138
LB2005U,2005/01/21,0,363.3,362.9,363.3,7,23
LB2005X,2005/01/21,354.9,354.9,352,354.9,7,5
LC2005F,2005/01/21,0,92.5,92.5,92.5,0,36
LC2005G,2005/01/21,89.2,89.55,89.02,89.27,8732,43305
LC2005H,2005/01/21,0,91.5,91.5,91.5,0,15
LC2005J,2005/01/21,87.75,88.15,87.6,87.9,6387,61226
LC2005M,2005/01/21,82.15,82.35,81.8,82.15,1397,18379
LC2005Q,2005/01/21,80.6,80.7,80.4,80.52,283,8942
LC2005V,2005/01/21,81.4,81.95,81.3,81.87,226,6349
LC2005Z,2005/01/21,82.15,82.45,82.15,82.22,123,3917
LC2006G,2005/01/21,0,83.05,83,83.05,31,270
LH2005G,2005/01/21,74.9,76,74.8,75.87,10622,24106
LH2005J,2005/01/21,76,76.9,75.95,76.6,9866,49404
LH2005K,2005/01/21,76.15,76.85,76.05,76.82,180,3091
LH2005M,2005/01/21,78.05,79,78,78.95,1581,16207
LH2005N,2005/01/21,74.55,75.4,74.4,75.4,180,3293
LH2005Q,2005/01/21,70.95,71.57,70.95,71.52,81,2346
LH2005V,2005/01/21,62.6,63.4,62.6,63.4,200,1311
LH2005Z,2005/01/21,60,60.4,60,60.4,141,856
LH2006G,2005/01/21,59.6,60,59.6,59.95,4,70
ND2005H,2005/01/21,1525,1531,1506,1509.5,13227,76429
ND2005M,2005/01/21,1532,1532,1515,1520,0,17
ND2005U,2005/01/21,0,1530.5,1528.5,1530.5,0,0
NG2005G,2005/01/21,6.31,6.645,6.2,6.24,24749,34613
NG2005H,2005/01/21,6.343,6.67,6.22,6.263,14083,66932
NG2005J,2005/01/21,6.228,6.48,6.15,6.178,4886,30510
NG2005K,2005/01/21,6.245,6.47,6.17,6.188,2066,22038
NG2005M,2005/01/21,6.27,6.46,6.2,6.231,1044,14072
NG2005N,2005/01/21,6.342,6.5,6.26,6.273,1032,18318
NG2005Q,2005/01/21,6.367,6.52,6.28,6.299,635,13032
NG2005U,2005/01/21,6.33,6.48,6.27,6.27,203,14624
NG2005V,2005/01/21,6.344,6.51,6.293,6.293,1313,28654
NG2005X,2005/01/21,6.681,6.83,6.618,6.618,1167,11672
NG2005Z,2005/01/21,7,7.15,6.943,6.943,1191,18975
NG2006F,2005/01/21,7.24,7.35,7.15,7.173,1959,18466
NG2006G,2005/01/21,7.21,7.28,7.148,7.148,1014,10273
NG2006H,2005/01/21,7,7.15,6.958,6.958,907,12740
NG2006J,2005/01/21,6.11,6.11,5.973,5.973,798,11902
NG2006K,2005/01/21,5.99,5.99,5.853,5.853,58,8773
NG2006M,2005/01/21,5.873,5.873,5.873,5.873,9,3428
NG2006N,2005/01/21,6,6,5.898,5.898,47,4858
NG2006Q,2005/01/21,5.923,5.923,5.923,5.923,45,3880
NG2006U,2005/01/21,5.95,5.95,5.918,5.918,28,3168
NG2006V,2005/01/21,5.948,5.948,5.948,5.948,5,4875
NG2006X,2005/01/21,6.278,6.278,6.253,6.253,1510,3542
NG2006Z,2005/01/21,6.548,6.548,6.548,6.548,1795,5331
NG2007F,2005/01/21,6.85,6.85,6.778,6.778,300,5339
NG2007G,2005/01/21,6.755,6.755,6.755,6.755,0,1875
NG2007H,2005/01/21,6.565,6.565,6.565,6.565,0,3852
NG2007J,2005/01/21,5.705,5.705,5.705,5.705,0,3499
NG2007K,2005/01/21,5.58,5.58,5.58,5.58,0,3993
NG2007M,2005/01/21,5.61,5.61,5.61,5.61,0,775
NG2007N,2005/01/21,5.63,5.63,5.63,5.63,0,955
NG2007Q,2005/01/21,5.65,5.65,5.65,5.65,0,874
NG2007U,2005/01/21,5.62,5.62,5.62,5.62,0,832
NG2007V,2005/01/21,5.625,5.625,5.625,5.625,0,1765
NG2007X,2005/01/21,5.925,5.925,5.925,5.925,0,1046
NG2007Z,2005/01/21,6.215,6.215,6.215,6.215,0,1480
NG2008F,2005/01/21,6.455,6.455,6.455,6.455,0,3396
NG2008G,2005/01/21,6.428,6.428,6.428,6.428,0,437
NG2008H,2005/01/21,6.213,6.213,6.213,6.213,0,1813
NG2008J,2005/01/21,5.373,5.373,5.373,5.373,0,866
NG2008K,2005/01/21,5.243,5.243,5.243,5.243,0,1612
NG2008M,2005/01/21,5.268,5.268,5.268,5.268,0,697
NG2008N,2005/01/21,5.298,5.298,5.298,5.298,0,560
NG2008Q,2005/01/21,5.323,5.323,5.323,5.323,0,593
NG2008U,2005/01/21,5.298,5.298,5.298,5.298,0,584
NG2008V,2005/01/21,5.308,5.308,5.308,5.308,0,648
NG2008X,2005/01/21,5.583,5.583,5.583,5.583,0,474
NG2008Z,2005/01/21,5.858,5.858,5.858,5.858,0,742
NG2009F,2005/01/21,6.098,6.098,6.098,6.098,0,932
NG2009G,2005/01/21,6.088,6.088,6.088,6.088,0,283
NG2009H,2005/01/21,5.903,5.903,5.903,5.903,0,1035
NG2009J,2005/01/21,5.083,5.083,5.083,5.083,0,834
NG2009K,2005/01/21,4.963,4.963,4.963,4.963,50,737
NG2009M,2005/01/21,4.988,4.988,4.988,4.988,0,184
NG2009N,2005/01/21,5.018,5.018,5.018,5.018,0,170
NG2009Q,2005/01/21,5.048,5.048,5.048,5.048,0,169
NG2009U,2005/01/21,5.028,5.028,5.028,5.028,0,152
NG2009V,2005/01/21,5.058,5.058,5.058,5.058,0,127
NG2009X,2005/01/21,5.343,5.343,5.343,5.343,0,140
NG2009Z,2005/01/21,5.618,5.618,5.618,5.618,50,284
NG2010F,2005/01/21,5.848,5.848,5.848,5.848,0,63
NG2010G,2005/01/21,5.838,5.838,5.838,5.838,0,84
NG2010H,2005/01/21,5.668,5.668,5.668,5.668,0,0
NG2010J,2005/01/21,4.89,4.89,4.89,4.89,0,0
NG2010K,2005/01/21,4.79,4.79,4.79,4.79,0,0
NG2010M,2005/01/21,4.815,4.815,4.815,4.815,0,0
NG2010N,2005/01/21,4.84,4.84,4.84,4.84,0,4
NG2010Q,2005/01/21,4.865,4.865,4.865,4.865,0,0
NG2010U,2005/01/21,4.88,4.88,4.88,4.88,0,0
NG2010V,2005/01/21,4.895,4.895,4.895,4.895,0,4
NG2010X,2005/01/21,5.105,5.105,5.105,5.105,0,0
NG2010Z,2005/01/21,5.315,5.315,5.315,5.315,0,1
NK2005H,2005/01/21,11345,11345,11225,11250,7035,33043
NK2005M,2005/01/21,11270,11280,11240,11240,5,61
NK2005U,2005/01/21,0,11270,11250,11250,0,1
NK2005Z,2005/01/21,0,11260,11240,11240,0,0
NKKI,2005/01/21,11226.07,11290.14,11222.24,11238.37,74600,0
NQ2005H,2005/01/21,1524.5,1531,1506,1509.5,431172,360968
NQ2005M,2005/01/21,1534,1538,1518,1520,40,94
O2005H,2005/01/21,168.75,173,168,170,690,6630
O2005K,2005/01/21,153,158.25,153,156.75,207,1118
O2005N,2005/01/21,147.5,151,147,151,36,405
O2005U,2005/01/21,147,147,147,147,0,7
O2005Z,2005/01/21,149,149,149,149,0,15
OEX,2005/01/21,561.19,563.43,557.29,557.32,16435000,0
OJ2005H,2005/01/21,79.7,80.35,79.5,79.85,2159,20382
OJ2005K,2005/01/21,82.25,82.7,81.8,82.25,476,10855
OJ2005N,2005/01/21,83.35,83.5,83,83,289,1482
OJ2005U,2005/01/21,84.5,85,83.95,84,183,367
OJ2005X,2005/01/21,85,85,85,85,7,589
OJ2006F,2005/01/21,86,86,86,86,0,21
OJ2006H,2005/01/21,87,87,87,87,0,5
OJ2006K,2005/01/21,88,88,88,88,0,0
OJ2006N,2005/01/21,89,89,89,89,0,0
OJ2007F,2005/01/21,90,90,90,90,0,0
PA2005H,2005/01/21,187.4,192.8,187.4,192.05,127,12305
PA2005M,2005/01/21,192,194.15,190,194.15,0,545
PA2005U,2005/01/21,196.65,196.65,196.65,196.65,0,19
PA2005Z,2005/01/21,199.15,199.15,199.15,199.15,0,49
PB2005G,2005/01/21,93.72,94.67,93.52,94.1,234,1217
PB2005H,2005/01/21,94.4,95,94.4,94.7,35,324
PB2005K,2005/01/21,96.9,97,96.9,97,30,319
PB2005N,2005/01/21,98.5,99.2,98.5,99.2,9,91
PB2005Q,2005/01/21,0,98.9,98.9,98.9,0,12
PL2005F,2005/01/21,876.3,876.3,876.3,876.3,0,48
PL2005J,2005/01/21,860.5,869.8,860,869.3,577,6853
PL2005N,2005/01/21,866.3,866.3,866.3,866.3,0,14
S2005H,2005/01/21,522.25,524.5,515.5,516.75,46142,140922
S2005K,2005/01/21,521.5,521.5,514.75,516,16736,59499
S2005N,2005/01/21,526,526.5,519.75,520.75,6342,30456
S2005Q,2005/01/21,526,527.5,522.5,523,442,3004
S2005U,2005/01/21,526.5,526.5,524,524,2,1111
S2005X,2005/01/21,537,539,532,532.75,1604,18564
S2006F,2005/01/21,539,539,539,539,16,176
S2006H,2005/01/21,542,542,540,540,1,77
S2006K,2005/01/21,541,541,541,541,0,64
S2006X,2005/01/21,552,552,552,552,0,2
SB2005H,2005/01/21,8.96,8.99,8.82,8.88,22599,196403
SB2005K,2005/01/21,9.22,9.24,9.11,9.18,8736,68191
SB2005N,2005/01/21,9.12,9.14,9.01,9.07,2935,44757
SB2005V,2005/01/21,9.11,9.12,9.01,9.05,984,25035
SB2006H,2005/01/21,9.1,9.12,8.98,9.05,805,14720
SB2006K,2005/01/21,8.95,8.95,8.81,8.89,160,3538
SB2006N,2005/01/21,8.82,8.82,8.73,8.74,51,2229
SB2006V,2005/01/21,8.78,8.78,8.69,8.69,12,1529
SF2005H,2005/01/21,0.8389,0.847,0.8387,0.8461,20375,50839
SF2005M,2005/01/21,0,0.8508,0.8435,0.8505,3,117
SF2005U,2005/01/21,0,0.8552,0.8552,0.8552,0,3
SF2005Z,2005/01/21,0,0.8606,0.8606,0.8606,0,63
SF20062,2005/01/21,539,539,539,539,16,176
SF2006H,2005/01/21,0,0.8664,0.8664,0.8664,0,0
SF2006M,2005/01/21,0,0.8724,0.8724,0.8724,0,0
SI2005F,2005/01/21,679.7,679.7,679.7,679.7,4,0
SI2005G,2005/01/21,680.4,680.4,680.4,680.4,0,0
SI2005H,2005/01/21,660.5,683,655,681.2,11443,69266
SI2005K,2005/01/21,660,685,659,684.9,2195,7185
SI2005N,2005/01/21,680,689,680,688.6,85,5229
SI2005U,2005/01/21,692.6,692.6,692.6,692.6,0,1030
SI2005Z,2005/01/21,672,700.5,672,697.5,38,10541
SI2006F,2005/01/21,699.3,699.3,699.3,699.3,0,3
SI2006H,2005/01/21,702.2,702.2,702.2,702.2,0,895
SI2006K,2005/01/21,705.6,705.6,705.6,705.6,0,0
SI2006N,2005/01/21,708.8,708.8,708.8,708.8,0,395
SI2006U,2005/01/21,711.2,711.2,711.2,711.2,0,133
SI2006Z,2005/01/21,708,714.7,708,714.7,70,3409
SI2007N,2005/01/21,719.8,719.8,719.8,719.8,0,103
SI2007Z,2005/01/21,724.7,724.7,724.7,724.7,2,239
SI2008N,2005/01/21,724.6,724.6,724.6,724.6,1,5
SI2008Z,2005/01/21,725.1,725.1,725.1,725.1,6,160
SI2009N,2005/01/21,730.8,730.8,730.8,730.8,0,6
SI2009Z,2005/01/21,737.7,737.7,737.7,737.7,0,0
SM2005H,2005/01/21,158.7,159.2,155.3,155.8,22700,55438
SM2005K,2005/01/21,157.6,158,154.5,155.2,9354,30995
SM2005N,2005/01/21,159.7,159.7,156.8,157.3,9011,35394
SM2005Q,2005/01/21,161.2,161.2,158.2,158.7,1042,10952
SM2005U,2005/01/21,162.5,162.5,159.8,159.9,891,7726
SM2005V,2005/01/21,162.2,162.7,160.1,160.1,108,7452
SM2005Z,2005/01/21,166.2,166.2,163.6,163.7,842,7947
SM2006F,2005/01/21,165,165,165,165,2,327
SM2006H,2005/01/21,167,167,166.5,166.5,31,314
SM2006K,2005/01/21,169.1,169.1,169,169,28,101
SM2006N,2005/01/21,170.5,170.5,170.5,170.5,0,21
SP2005H,2005/01/21,1177.4,1180.7,1167.5,1168.6,36913,651518
SP2005M,2005/01/21,1182.5,1184,1172,1172.5,625,10969
SP2005U,2005/01/21,0,1186.9,1176.4,1176.8,542,3294
SP2005Z,2005/01/21,0,1191.9,1181.4,1181.5,300,6430
SP2006H,2005/01/21,0,1197.2,1186.7,1186.8,0,2530
SP2006M,2005/01/21,0,1202.5,1192,1192.1,0,60
SP2006U,2005/01/21,0,1208.5,1198,1198.1,0,12
SP2006Z,2005/01/21,0,1214.5,1204,1204.1,0,0
SSEC,2005/01/21,1201.93,1237.91,1189.21,1234.48,17000,0
STI,2005/01/21,2089.55,2089.55,2085.39,2085.39,131068600,0
TWII,2005/01/21,5877.31,5898.86,5846.95,5848.91,2485600,0
TY2005H,2005/01/21,112.015625,112.34375,112.015625,112.296875,18489,1607298
TY2005M,2005/01/21,111.15625,111.421875,111.15625,111.421875,3173,66191
TY2005U,2005/01/21,111.046875,111.25,111,111.25,0,837
US2005H,2005/01/21,113.90625,114.40625,113.84375,114.375,8222,666568
US2005M,2005/01/21,113.25,113.625,113.09375,113.59375,543,26216
US2005U,2005/01/21,112.9375,112.9375,112.9375,112.9375,2,228
US2005Z,2005/01/21,112.3125,112.3125,112.3125,112.3125,0,17
W2005H,2005/01/21,295.5,297.75,294.25,295.75,25258,142140
W2005K,2005/01/21,303.5,304.75,301.25,302.75,7646,26351
W2005N,2005/01/21,310,311.75,308.5,309.75,2801,17477
W2005U,2005/01/21,316,317.5,314.5,315.5,171,2085
W2005Z,2005/01/21,325,326,323.5,324,2501,16117
W2006H,2005/01/21,330.5,330.5,330.5,330.5,0,419
W2006K,2005/01/21,333.5,333.5,333.5,333.5,0,78
W2006N,2005/01/21,336.5,336.5,336.5,336.5,0,27