AD2005H,2005/01/25,0.7642,0.7648,0.76,0.7617,7360,69311
AD2005M,2005/01/25,0.7605,0.7605,0.7565,0.7571,30,343
AD2005U,2005/01/25,0,0.7527,0.7527,0.7527,500,573
AD2005Z,2005/01/25,0,0.7489,0.7489,0.7489,0,110
AD2006H,2005/01/25,0,0.7454,0.7454,0.7454,0,0
AD2006M,2005/01/25,0,0.7419,0.7419,0.7419,0,0
AOI,2005/01/25,4052.9,4069.7,4052.2,4056.4,548450624,0
BO2005H,2005/01/25,19.7,19.85,19.61,19.71,7836,77390
BO2005K,2005/01/25,19.83,19.97,19.74,19.81,2230,27461
BO2005N,2005/01/25,19.92,20.1,19.83,19.96,1434,29370
BO2005Q,2005/01/25,20,20.13,19.93,20.01,336,6320
BO2005U,2005/01/25,20.12,20.12,20,20.01,130,5180
BO2005V,2005/01/25,20.15,20.15,20,20,49,4804
BO2005Z,2005/01/25,19.95,20.18,19.95,20.08,257,11065
BO2006F,2005/01/25,20.11,20.11,20.11,20.11,34,514
BO2006H,2005/01/25,20.15,20.15,20.15,20.15,0,556
BO2006K,2005/01/25,20.2,20.2,20.2,20.2,0,444
BO2006N,2005/01/25,20.25,20.25,20.25,20.25,0,250
BO2006Q,2005/01/25,20.25,20.25,20.25,20.25,0,92
BO2006U,2005/01/25,20.25,20.25,20.25,20.25,0,120
BO2006V,2005/01/25,20.35,20.35,20.35,20.35,0,88
BP2005H,2005/01/25,1.8678,1.8682,1.857,1.8576,11880,62360
BP2005M,2005/01/25,1.8485,1.8496,1.8485,1.8496,0,61
BP2005U,2005/01/25,0,1.8426,1.8426,1.8426,0,8
BP2005Z,2005/01/25,0,1.8356,1.8356,1.8356,0,11
BP2006H,2005/01/25,0,1.8286,1.8286,1.8286,0,0
BP2006M,2005/01/25,0,1.8216,1.8216,1.8216,0,0
C2005H,2005/01/25,197.25,199.75,197,199,40367,337473
C2005K,2005/01/25,204.5,207,204.5,206.75,9391,108431
C2005N,2005/01/25,211.5,214,211.25,213.75,3637,87079
C2005U,2005/01/25,219.5,221.25,219.5,220.75,512,28800
C2005Z,2005/01/25,228.5,230.75,228.25,230.25,3222,74150
C2006H,2005/01/25,236.75,238.25,236.75,237.75,46,3135
C2006K,2005/01/25,242.25,242.25,242.25,242.25,2,430
C2006N,2005/01/25,244.75,246.25,244.75,246,67,2231
C2006U,2005/01/25,246,246,246,246,5,94
C2006Z,2005/01/25,247,247.25,246.5,247.25,52,2813
CC2005H,2005/01/25,1520,1536,1518,1527,6216,34888
CC2005K,2005/01/25,1527,1536,1525,1531,1413,14528
CC2005N,2005/01/25,1537,1543,1534,1538,132,12982
CC2005U,2005/01/25,1543,1554,1538,1546,59,11460
CC2005Z,2005/01/25,1540,1552,1538,1546,78,13342
CC2006H,2005/01/25,1551,1551,1551,1551,100,14813
CC2006K,2005/01/25,1556,1556,1556,1556,0,3104
CC2006N,2005/01/25,1566,1566,1566,1566,0,6017
CC2006U,2005/01/25,1576,1576,1576,1576,0,4983
CD2005H,2005/01/25,0.8145,0.8145,0.8057,0.8085,23362,69339
CD2005M,2005/01/25,0.8142,0.8142,0.8065,0.8093,140,3637
CD2005U,2005/01/25,0.8095,0.8105,0.8095,0.8105,82,1073
CD2005Z,2005/01/25,0.81,0.8119,0.81,0.8119,16,638
CD2006H,2005/01/25,0,0.8134,0.8134,0.8134,18,32
CD2006M,2005/01/25,0,0.815,0.815,0.815,0,3
CL2005H,2005/01/25,48.82,49.75,48.35,49.64,82895,223551
CL2005J,2005/01/25,48.93,50,48.55,49.8,45183,68599
CL2005K,2005/01/25,48.86,49.85,48.45,49.7,15566,30622
CL2005M,2005/01/25,48.53,49.42,48.17,49.42,8917,40248
CL2005N,2005/01/25,48.11,49.03,47.82,49.03,2791,22749
CL2005Q,2005/01/25,47.43,48.7,47.43,48.63,1721,12674
CL2005U,2005/01/25,47.05,48.35,47.05,48.23,3711,15549
CL2005V,2005/01/25,46.8,47.83,46.8,47.83,3759,11892
CL2005X,2005/01/25,46.53,47.49,46.35,47.49,1130,15531
CL2005Z,2005/01/25,46.29,47.18,46,47.18,6779,57870
CL2006F,2005/01/25,45.88,46.82,45.88,46.82,40,10804
CL2006G,2005/01/25,45.5,46.46,45.5,46.46,27,5242
CL2006H,2005/01/25,45.35,46.13,45.35,46.13,13,9226
CL2006J,2005/01/25,45,45.84,45,45.84,13,4769
CL2006K,2005/01/25,45.56,45.56,45.56,45.56,100,2690
CL2006M,2005/01/25,44.5,45.28,44.5,45.28,3850,25683
CL2006N,2005/01/25,45.04,45.04,45.04,45.04,8,2639
CL2006Q,2005/01/25,44.81,44.81,44.81,44.81,0,1921
CL2006U,2005/01/25,44.58,44.58,44.58,44.58,0,3823
CL2006V,2005/01/25,43.5,44.36,43.5,44.36,0,1400
CL2006X,2005/01/25,43.5,44.14,43.5,44.14,0,1428
CL2006Z,2005/01/25,43.15,43.92,42.99,43.92,2424,39328
CL2007F,2005/01/25,43.74,43.74,43.74,43.74,465,1711
CL2007G,2005/01/25,42.78,43.57,42.78,43.57,0,1167
CL2007H,2005/01/25,43.41,43.41,43.41,43.41,0,743
CL2007J,2005/01/25,43.25,43.25,43.25,43.25,0,450
CL2007K,2005/01/25,43.1,43.1,43.1,43.1,65,90
CL2007M,2005/01/25,42.95,42.95,42.95,42.95,5,11537
CL2007Z,2005/01/25,41.09,42.14,41.09,42.14,1132,21073
CL2008Z,2005/01/25,40.55,41.14,40.4,41.14,821,23734
CL2009Z,2005/01/25,39.9,40.8,39.9,40.49,170,16842
CL2010Z,2005/01/25,39.4,40.06,39.4,40.06,1136,18721
CL2011Z,2005/01/25,39.41,39.96,39.41,39.96,150,2495
CT2005H,2005/01/25,46.33,46.8,45.75,46.78,4886,63635
CT2005K,2005/01/25,47.42,47.9,46.85,47.87,2163,15941
CT2005N,2005/01/25,48.4,48.9,47.9,48.9,569,11142
CT2005V,2005/01/25,50.25,50.8,50.25,50.8,3,482
CT2005Z,2005/01/25,51,51.8,50.8,51.8,48,5863
CT2006H,2005/01/25,53.85,53.85,53.85,53.85,0,1017
CT2006K,2005/01/25,54.85,54.85,54.85,54.85,0,412
CT2006N,2005/01/25,55.75,55.75,55.75,55.75,0,163
CT2006V,2005/01/25,56.75,56.75,56.75,56.75,0,0
CT2006Z,2005/01/25,57.75,57.75,57.75,57.75,0,0
DAX,2005/01/25,4193.54,4241.34,4189.51,4233.95,0,0
DJ2005H,2005/01/25,10415,10510,10410,10466,11095,49679
DJ2005M,2005/01/25,10445,10520,10445,10492,202,251
DJ2005U,2005/01/25,10522,10522,10522,10522,0,0
DJ2005Z,2005/01/25,10557,10557,10557,10557,0,2
DJT,2005/01/25,3458.38,3572.63,3458.38,3530.25,16104000,0
DJU,2005/01/25,334.36,336.56,331.2,331.79,16104000,0
DX2005H,2005/01/25,83.43,84.14,83.3,84.07,1590,16103
DX2005M,2005/01/25,83.6,84.13,83.6,84.09,143,2183
DX2005U,2005/01/25,84.11,84.11,84.11,84.11,0,42
DX2005Z,2005/01/25,84.13,84.13,84.13,84.13,1,16
EC2005H,2005/01/25,1.3038,1.3052,1.2953,1.2973,89357,123248
EC2005M,2005/01/25,1.3054,1.307,1.2989,1.2998,256,1800
EC2005U,2005/01/25,0,1.3033,1.3033,1.3033,0,363
EC2005Z,2005/01/25,1.3052,1.3071,1.3052,1.3071,4,1024
EC2006H,2005/01/25,0,1.3106,1.3106,1.3106,0,22
EC2006M,2005/01/25,0,1.3141,1.3141,1.3141,0,3
ED2005G,2005/01/25,97.1825,97.19,97.1825,97.185,2973,28535
ED2005H,2005/01/25,97.04,97.045,97.025,97.035,96898,1052078
ED2005J,2005/01/25,96.94,96.94,96.9,96.9,448,1628
ED2005K,2005/01/25,96.815,96.835,96.815,96.835,0,210
ED2005M,2005/01/25,96.765,96.77,96.735,96.755,144488,1222729
ED2005N,2005/01/25,0,96.66,96.66,96.66,0,0
ED2005U,2005/01/25,96.54,96.545,96.495,96.52,188749,1121026
ED2005Z,2005/01/25,96.365,96.37,96.305,96.34,290626,786146
ED2006H,2005/01/25,96.25,96.25,96.18,96.215,186769,662543
ED2006M,2005/01/25,96.155,96.155,96.09,96.12,83978,453046
ED2006U,2005/01/25,96.075,96.08,96.015,96.045,57795,339449
ED2006Z,2005/01/25,95.995,96,95.93,95.96,46883,293626
ED2007H,2005/01/25,95.94,95.94,95.875,95.9,14543,191317
ED2007M,2005/01/25,95.86,95.87,95.81,95.835,9944,172763
ED2007U,2005/01/25,95.805,95.81,95.745,95.765,13360,133534
ED2007Z,2005/01/25,95.725,95.735,95.665,95.685,11843,133536
ED2008H,2005/01/25,95.665,95.69,95.605,95.63,1376,103113
ED2008M,2005/01/25,95.6,95.625,95.54,95.56,2185,109980
ED2008U,2005/01/25,95.535,95.555,95.47,95.49,3068,97645
ED2008Z,2005/01/25,95.46,95.475,95.385,95.405,1623,85950
ED2009H,2005/01/25,95.405,95.42,95.33,95.35,1715,66217
ED2009M,2005/01/25,95.34,95.35,95.26,95.28,1918,60944
ED2009U,2005/01/25,95.27,95.28,95.18,95.205,3170,51698
ED2009Z,2005/01/25,95.185,95.195,95.1,95.12,2923,30057
ED2010H,2005/01/25,95.135,95.145,95.05,95.065,314,13801
ED2010M,2005/01/25,0,95.085,94.99,95.005,301,9671
ED2010U,2005/01/25,0,95.02,94.925,94.94,820,7216
ED2010Z,2005/01/25,0,94.935,94.84,94.855,500,8108
ED2011H,2005/01/25,0,94.885,94.8,94.805,36,6170
ED2011M,2005/01/25,0,94.835,94.75,94.755,36,5505
ED2011U,2005/01/25,0,94.79,94.705,94.71,35,4437
ED2011Z,2005/01/25,0,94.715,94.63,94.635,34,1884
ED2012H,2005/01/25,0,94.685,94.6,94.6,2,1651
ED2012M,2005/01/25,0,94.635,94.55,94.55,2,1517
ED2012U,2005/01/25,0,94.615,94.53,94.53,152,1507
ED2012Z,2005/01/25,0,94.565,94.48,94.48,102,687
ED2013H,2005/01/25,0,94.525,94.44,94.44,0,392
ED2013M,2005/01/25,0,94.475,94.39,94.39,0,429
ED2013U,2005/01/25,0,94.445,94.36,94.36,0,274
ED2013Z,2005/01/25,0,94.4,94.315,94.315,0,305
ED2014H,2005/01/25,0,94.365,94.28,94.28,0,212
ED2014M,2005/01/25,0,94.335,94.25,94.25,0,182
ED2014U,2005/01/25,0,94.31,94.225,94.225,0,145
ED2014Z,2005/01/25,0,94.275,94.19,94.19,0,111
EM2005G,2005/01/25,97.39,97.3975,97.3875,97.395,1323,20844
EM2005H,2005/01/25,97.18,97.185,97.18,97.18,32,7730
EM2005J,2005/01/25,0,97.025,97.025,97.025,303,1505
EM2005K,2005/01/25,0,96.925,96.92,96.92,0,296
EM2005M,2005/01/25,0,96.88,96.865,96.865,0,853
EM2005N,2005/01/25,0,96.785,96.77,96.77,0,202
EM2005Q,2005/01/25,0,96.68,96.665,96.665,0,3
EM2005U,2005/01/25,0,96.635,96.61,96.61,0,1
EM2005V,2005/01/25,0,96.585,96.56,96.56,0,1
EM2005X,2005/01/25,0,96.475,96.45,96.45,0,1
EM2005Z,2005/01/25,0,96.345,96.315,96.315,0,1
EM2006F,2005/01/25,0,96.36,96.33,96.33,0,0
ES2005H,2005/01/25,1166.25,1175.5,1166,1169.75,854722,840647
ES2005M,2005/01/25,1172.25,1179,1171.5,1173.75,417,3275
EY2005H,2005/01/25,0,99.905,99.905,99.905,4018,58708
EY2005M,2005/01/25,99.905,99.905,99.905,99.905,1010,40717
EY2005U,2005/01/25,0,99.87,99.87,99.87,2,6329
EY2005Z,2005/01/25,99.83,99.83,99.83,99.83,10,9020
EY2006H,2005/01/25,99.77,99.77,99.77,99.77,0,3241
EY2006M,2005/01/25,99.705,99.71,99.705,99.71,0,4634
EY2006U,2005/01/25,0,99.615,99.615,99.615,0,1999
EY2006Z,2005/01/25,0,99.525,99.525,99.525,0,411
EY2007H,2005/01/25,0,99.46,99.445,99.46,0,1
EY2007M,2005/01/25,0,99.375,99.36,99.375,0,2
EY2007U,2005/01/25,0,99.27,99.255,99.27,0,0
EY2007Z,2005/01/25,0,99.165,99.15,99.165,0,164
EY2008H,2005/01/25,0,99.035,99.02,99.035,0,630
EY2008M,2005/01/25,0,98.995,98.98,98.995,0,250
EY2008U,2005/01/25,0,98.995,98.98,98.995,0,0
EY2008Z,2005/01/25,0,98.93,98.915,98.93,0,0
EY2009H,2005/01/25,0,98.93,98.915,98.93,0,0
EY2009M,2005/01/25,0,98.93,98.915,98.93,0,0
EY2009U,2005/01/25,0,98.93,98.915,98.93,0,0
EY2009Z,2005/01/25,0,98.93,98.915,98.93,0,0
FC2005F,2005/01/25,104.5,104.55,104.35,104.5,1497,2682
FC2005H,2005/01/25,99.6,100.6,99.6,100.05,1859,9611
FC2005J,2005/01/25,98.7,99.8,98.7,99.55,412,2074
FC2005K,2005/01/25,98.1,99.4,98.1,99.2,282,3499
FC2005Q,2005/01/25,99.3,100.4,99.3,100.35,175,1503
FC2005U,2005/01/25,99,100.1,99,100.1,11,171
FC2005V,2005/01/25,99.5,100,99.22,100,12,187
FC2005X,2005/01/25,99.4,99.97,99.4,99.97,0,82
FTSE,2005/01/25,4812.5,4850,4803.7,4843.2,1670909568,0
FV2005H,2005/01/25,109.375,109.390625,109.15625,109.25,8523,1099154
FV2005M,2005/01/25,108.9375,108.9375,108.75,108.796875,4003,54301
FV2005U,2005/01/25,108.34375,108.34375,108.34375,108.34375,2,0
GC2005F,2005/01/25,422,422,422,422,0,1
GC2005G,2005/01/25,427.1,428.1,421,422.1,50721,120777
GC2005H,2005/01/25,423.2,423.2,423.2,423.2,0,0
GC2005J,2005/01/25,427.1,430.1,422.7,424.3,28650,68000
GC2005M,2005/01/25,430,432.3,425.8,426.6,943,29380
GC2005Q,2005/01/25,429,429,429,429,1,7725
GC2005V,2005/01/25,431.5,431.5,431.5,431.5,4,3579
GC2005Z,2005/01/25,439.1,439.1,433.7,434.1,550,19672
GC2006G,2005/01/25,436.8,436.8,436.8,436.8,0,885
GC2006J,2005/01/25,439.6,439.6,439.6,439.6,100,832
GC2006M,2005/01/25,442.3,442.3,442.3,442.3,104,8595
GC2006Q,2005/01/25,445.1,445.1,445.1,445.1,0,400
GC2006V,2005/01/25,448,448,448,448,0,6
GC2006Z,2005/01/25,454,454,450.9,450.9,0,5331
GC2007M,2005/01/25,459.5,459.5,459.5,459.5,0,1997
GC2007Z,2005/01/25,468.3,468.3,468.3,468.3,0,1936
GC2008M,2005/01/25,477.2,477.2,477.2,477.2,0,163
GC2008Z,2005/01/25,486.4,486.4,486.4,486.4,2,1388
GC2009M,2005/01/25,495.6,495.6,495.6,495.6,0,95
GC2009Z,2005/01/25,505.1,505.1,505.1,505.1,0,5
HG2005F,2005/01/25,147,147.4,146.55,147.35,295,846
HG2005G,2005/01/25,143.5,144.05,142.8,143.8,210,3047
HG2005H,2005/01/25,142.1,143.6,141,142.9,5015,54094
HG2005J,2005/01/25,140.8,141.3,140.8,141.3,5,1970
HG2005K,2005/01/25,139.1,139.95,138.2,139.95,539,9150
HG2005M,2005/01/25,137.3,138,137.3,138,4,1601
HG2005N,2005/01/25,134.5,136.65,134.5,136.65,8,6008
HG2005Q,2005/01/25,134.5,134.5,134.5,134.5,0,688
HG2005U,2005/01/25,133.1,133.65,133,133.65,125,4812
HG2005V,2005/01/25,131.75,132,131.75,132,4,399
HG2005X,2005/01/25,130.5,130.75,130.5,130.75,5,371
HG2005Z,2005/01/25,128.5,129.65,128.5,129.65,31,2921
HG2006F,2005/01/25,128.3,128.55,128.3,128.55,0,89
HG2006G,2005/01/25,127.5,127.5,127.5,127.5,0,73
HG2006H,2005/01/25,125.5,126.45,125.5,126.45,2,304
HG2006J,2005/01/25,125.45,125.45,125.45,125.45,1,14
HG2006K,2005/01/25,124,124.45,124,124.45,2,55
HG2006M,2005/01/25,123.45,123.45,123.45,123.45,0,159
HG2006N,2005/01/25,122.8,122.95,122.8,122.95,0,35
HG2006Q,2005/01/25,122.45,122.45,122.45,122.45,0,34
HG2006U,2005/01/25,121.95,121.95,121.95,121.95,0,20
HG2006V,2005/01/25,121.45,121.45,121.45,121.45,0,0
HG2006X,2005/01/25,120.95,120.95,120.95,120.95,0,0
HG2006Z,2005/01/25,120.45,120.45,120.45,120.45,0,0
HO2005G,2005/01/25,1.4035,1.4285,1.393,1.4248,22794,26626
HO2005H,2005/01/25,1.385,1.411,1.374,1.4088,17646,62051
HO2005J,2005/01/25,1.3399,1.3608,1.329,1.3608,7275,20270
HO2005K,2005/01/25,1.29,1.3153,1.29,1.3153,1556,9249
HO2005M,2005/01/25,1.2655,1.2883,1.2655,1.2883,1193,12267
HO2005N,2005/01/25,1.2575,1.2823,1.2575,1.2823,478,7923
HO2005Q,2005/01/25,1.2575,1.2833,1.2575,1.2833,8,3091
HO2005U,2005/01/25,1.268,1.2898,1.268,1.2898,402,5895
HO2005V,2005/01/25,1.2983,1.2983,1.2983,1.2983,16,808
HO2005X,2005/01/25,1.2925,1.3068,1.2925,1.3068,15,1491
HO2005Z,2005/01/25,1.3153,1.3153,1.3153,1.3153,110,8253
HO2006F,2005/01/25,1.3203,1.3203,1.3203,1.3203,1,1619
HO2006G,2005/01/25,1.3133,1.3133,1.3133,1.3133,0,737
HO2006H,2005/01/25,1.2868,1.2868,1.2868,1.2868,0,2355
HO2006J,2005/01/25,1.2478,1.2478,1.2478,1.2478,0,439
HO2006K,2005/01/25,1.2198,1.2198,1.2198,1.2198,0,410
HO2006M,2005/01/25,1.2013,1.2013,1.2013,1.2013,50,567
HO2006N,2005/01/25,1.1978,1.1978,1.1978,1.1978,50,362
HU2005G,2005/01/25,1.297,1.348,1.294,1.3445,15516,21704
HU2005H,2005/01/25,1.3165,1.36,1.3135,1.3594,12821,56794
HU2005J,2005/01/25,1.3896,1.426,1.3821,1.4259,4235,25975
HU2005K,2005/01/25,1.3954,1.43,1.3871,1.4299,1266,25936
HU2005M,2005/01/25,1.405,1.4229,1.394,1.4229,341,10802
HU2005N,2005/01/25,1.3746,1.4064,1.3675,1.4064,74,5224
HU2005Q,2005/01/25,1.3423,1.3799,1.3421,1.3799,1,6369
HU2005U,2005/01/25,1.33,1.3469,1.33,1.3469,290,7050
HU2005V,2005/01/25,1.3054,1.3054,1.3054,1.3054,270,3248
HU2005X,2005/01/25,1.2819,1.2819,1.2819,1.2819,160,323
HU2005Z,2005/01/25,1.25,1.2684,1.25,1.2684,0,1697
HU2006F,2005/01/25,1.245,1.2629,1.245,1.2629,0,29
INDU,2005/01/25,10369.42,10534.72,10369.42,10461.56,16104000,0
JY2005H,2005/01/25,0.9688,0.969,0.9615,0.9627,20145,152610
JY2005M,2005/01/25,0.9702,0.9738,0.969,0.9699,8,20102
JY2005U,2005/01/25,0,0.9784,0.9784,0.9784,0,83
JY2005Z,2005/01/25,0,0.9869,0.9869,0.9869,0,11
JY2006H,2005/01/25,0,0.9954,0.9954,0.9954,0,25
JY2006M,2005/01/25,0,1.0039,1.0039,1.0039,0,25
KC2005H,2005/01/25,104.4,105.9,102.3,105.75,6775,68534
KC2005K,2005/01/25,106.3,108.1,104.75,108.1,2300,20140
KC2005N,2005/01/25,108.25,110.1,106.9,110.1,821,5441
KC2005U,2005/01/25,111.85,111.85,111.85,111.85,58,4556
KC2005Z,2005/01/25,112.8,114.45,112.8,114.45,61,1577
KC2006H,2005/01/25,115.4,116.75,115.4,116.75,16,707
KC2006K,2005/01/25,117.25,117.25,117.25,117.25,0,123
KC2006N,2005/01/25,117.75,117.75,117.75,117.75,0,12
KC2006U,2005/01/25,117.75,117.75,117.75,117.75,0,4
LB2005H,2005/01/25,379,379,370.2,375.3,658,2885
LB2005K,2005/01/25,369.6,369.6,363.6,366.9,178,789
LB2005N,2005/01/25,364.7,365.8,363,364.5,11,144
LB2005U,2005/01/25,364.4,364.5,363,364.5,8,27
LB2005X,2005/01/25,0,354.9,354.8,354.9,0,6
LC2005F,2005/01/25,0,91.5,91.5,91.5,0,29
LC2005G,2005/01/25,89,89.2,88.5,88.77,8617,41282
LC2005H,2005/01/25,0,91.5,91.5,91.5,0,15
LC2005J,2005/01/25,87.2,87.7,87,87.52,8884,61843
LC2005M,2005/01/25,81.55,82.2,81.42,82.07,2033,19340
LC2005Q,2005/01/25,79.8,80.2,79.8,80.12,543,9125
LC2005V,2005/01/25,81,81.72,80.9,81.7,385,6509
LC2005Z,2005/01/25,81.8,82.45,81.8,82.25,168,3933
LC2006G,2005/01/25,82.7,83.15,82.7,83.07,53,308
LH2005G,2005/01/25,74.95,75.67,74.57,75.07,4534,21637
LH2005J,2005/01/25,76.5,76.75,75.7,76.65,3461,50184
LH2005K,2005/01/25,76.27,76.5,75.5,76.47,48,3096
LH2005M,2005/01/25,78.3,78.5,77.5,78.47,608,16398
LH2005N,2005/01/25,74.6,74.6,73.75,74.35,111,3424
LH2005Q,2005/01/25,70.75,70.85,70.3,70.55,94,2460
LH2005V,2005/01/25,63.1,63.2,62.8,63,50,1306
LH2005Z,2005/01/25,60.15,60.35,60.15,60.25,14,879
LH2006G,2005/01/25,60,60,59.7,59.9,6,75
ND2005H,2005/01/25,1491,1510,1491,1495,13484,75564
ND2005M,2005/01/25,0,1505.5,1501.5,1505.5,0,21
ND2005U,2005/01/25,0,1516,1512,1516,0,0
NDY,2005/01/25,2022.08,2037.18,2017.58,2019.95,20036300,0
NG2005G,2005/01/25,6.5,6.542,6.245,6.403,27860,28677
NG2005H,2005/01/25,6.52,6.579,6.28,6.444,17191,67459
NG2005J,2005/01/25,6.4,6.449,6.23,6.354,5769,31535
NG2005K,2005/01/25,6.41,6.44,6.265,6.362,3327,22780
NG2005M,2005/01/25,6.45,6.48,6.3,6.402,857,14307
NG2005N,2005/01/25,6.49,6.505,6.31,6.442,925,18190
NG2005Q,2005/01/25,6.52,6.53,6.36,6.469,937,12877
NG2005U,2005/01/25,6.5,6.502,6.36,6.44,647,14617
NG2005V,2005/01/25,6.5,6.53,6.34,6.465,2948,29728
NG2005X,2005/01/25,6.808,6.83,6.69,6.785,491,11928
NG2005Z,2005/01/25,7.11,7.156,7.01,7.105,1455,19498
NG2006F,2005/01/25,7.36,7.381,7.24,7.335,1656,18025
NG2006G,2005/01/25,7.325,7.341,7.2,7.305,999,10032
NG2006H,2005/01/25,7.12,7.141,7,7.1,871,12928
NG2006J,2005/01/25,6.08,6.12,6.08,6.115,216,12036
NG2006K,2005/01/25,5.97,6,5.95,5.985,173,8860
NG2006M,2005/01/25,5.98,6.002,5.97,6.002,156,3788
NG2006N,2005/01/25,6,6.03,6,6.03,118,4915
NG2006Q,2005/01/25,6.02,6.055,6.02,6.055,1,3926
NG2006U,2005/01/25,6.05,6.05,6.05,6.05,1,3172
NG2006V,2005/01/25,6.08,6.08,6.08,6.08,11,4877
NG2006X,2005/01/25,6.385,6.385,6.385,6.385,2,3548
NG2006Z,2005/01/25,6.59,6.68,6.59,6.68,18,5334
NG2007F,2005/01/25,6.91,6.91,6.91,6.91,66,5355
NG2007G,2005/01/25,6.887,6.887,6.887,6.887,16,1885
NG2007H,2005/01/25,6.697,6.697,6.697,6.697,16,3863
NG2007J,2005/01/25,5.827,5.827,5.827,5.827,16,3514
NG2007K,2005/01/25,5.69,5.69,5.69,5.69,21,4008
NG2007M,2005/01/25,5.72,5.72,5.72,5.72,22,789
NG2007N,2005/01/25,5.73,5.73,5.73,5.73,66,1016
NG2007Q,2005/01/25,5.745,5.745,5.745,5.745,16,885
NG2007U,2005/01/25,5.725,5.725,5.725,5.725,16,843
NG2007V,2005/01/25,5.73,5.73,5.73,5.73,16,1772
NG2007X,2005/01/25,6.03,6.03,6.03,6.03,16,1057
NG2007Z,2005/01/25,6.32,6.32,6.32,6.32,16,1490
NG2008F,2005/01/25,6.56,6.56,6.56,6.56,0,3396
NG2008G,2005/01/25,6.533,6.533,6.533,6.533,0,437
NG2008H,2005/01/25,6.318,6.318,6.318,6.318,0,1813
NG2008J,2005/01/25,5.463,5.463,5.463,5.463,0,866
NG2008K,2005/01/25,5.335,5.335,5.335,5.335,0,1612
NG2008M,2005/01/25,5.36,5.36,5.36,5.36,0,697
NG2008N,2005/01/25,5.39,5.39,5.39,5.39,0,560
NG2008Q,2005/01/25,5.415,5.415,5.415,5.415,0,593
NG2008U,2005/01/25,5.39,5.39,5.39,5.39,0,584
NG2008V,2005/01/25,5.4,5.4,5.4,5.4,0,648
NG2008X,2005/01/25,5.675,5.675,5.675,5.675,0,474
NG2008Z,2005/01/25,5.95,5.95,5.95,5.95,5,747
NG2009F,2005/01/25,6.19,6.19,6.19,6.19,0,945
NG2009G,2005/01/25,6.18,6.18,6.18,6.18,0,295
NG2009H,2005/01/25,5.995,5.995,5.995,5.995,0,1047
NG2009J,2005/01/25,5.17,5.17,5.17,5.17,0,847
NG2009K,2005/01/25,5.05,5.05,5.05,5.05,0,725
NG2009M,2005/01/25,5.075,5.075,5.075,5.075,0,197
NG2009N,2005/01/25,5.105,5.105,5.105,5.105,0,183
NG2009Q,2005/01/25,5.135,5.135,5.135,5.135,0,182
NG2009U,2005/01/25,5.115,5.115,5.115,5.115,0,165
NG2009V,2005/01/25,5.145,5.145,5.145,5.145,0,140
NG2009X,2005/01/25,5.43,5.43,5.43,5.43,0,153
NG2009Z,2005/01/25,5.705,5.705,5.705,5.705,0,297
NG2010F,2005/01/25,5.935,5.935,5.935,5.935,0,63
NG2010G,2005/01/25,5.925,5.925,5.925,5.925,0,84
NG2010H,2005/01/25,5.755,5.755,5.755,5.755,0,0
NG2010J,2005/01/25,4.975,4.975,4.975,4.975,0,0
NG2010K,2005/01/25,4.875,4.875,4.875,4.875,0,0
NG2010M,2005/01/25,4.9,4.9,4.9,4.9,0,0
NG2010N,2005/01/25,4.925,4.925,4.925,4.925,0,4
NG2010Q,2005/01/25,4.95,4.95,4.95,4.95,0,0
NG2010U,2005/01/25,4.965,4.965,4.965,4.965,0,0
NG2010V,2005/01/25,4.98,4.98,4.98,4.98,0,4
NG2010X,2005/01/25,5.19,5.19,5.19,5.19,0,0
NG2010Z,2005/01/25,5.4,5.4,5.4,5.4,0,1
NK2005H,2005/01/25,11300,11380,11290,11315,4374,32559
NK2005M,2005/01/25,0,11305,11305,11305,0,60
NK2005U,2005/01/25,0,11315,11315,11315,0,1
NK2005Z,2005/01/25,0,11305,11305,11305,0,0
NKKI,2005/01/25,11261.62,11276.91,11214.6,11276.91,81600,0
NQ2005H,2005/01/25,1491,1510,1491,1495,446505,362686
NQ2005M,2005/01/25,1509,1519,1503.5,1505.5,37,91
NZY,2005/01/25,3057.35,3079.2,3057.35,3076.53,20961900,0
O2005H,2005/01/25,168.25,168.5,166,168,1028,6797
O2005K,2005/01/25,156,157,155,157,108,1171
O2005N,2005/01/25,150.75,151.5,150,150.75,131,472
O2005U,2005/01/25,147,147,147,147,0,7
O2005Z,2005/01/25,149,149,149,149,0,15
OEX,2005/01/25,556.29,562.79,556.29,559.87,16104000,0
OJ2005H,2005/01/25,81.5,81.9,80.5,80.95,1433,20188
OJ2005K,2005/01/25,83.5,84.3,82.7,83.1,419,11092
OJ2005N,2005/01/25,84.55,84.55,83.8,84.1,87,1517
OJ2005U,2005/01/25,84.55,85.1,84.55,85.1,36,533
OJ2005X,2005/01/25,86,86,86,86,10,589
OJ2006F,2005/01/25,87,87,87,87,0,21
OJ2006H,2005/01/25,88,88,88,88,0,5
OJ2006K,2005/01/25,89,89,89,89,0,0
OJ2006N,2005/01/25,90,90,90,90,0,0
OJ2007F,2005/01/25,91,91,91,91,0,0
PA2005H,2005/01/25,193,193.8,191.5,192.55,585,12257
PA2005M,2005/01/25,192.5,194.55,192.5,194.55,166,627
PA2005U,2005/01/25,197.55,197.55,197.55,197.55,0,19
PA2005Z,2005/01/25,200.55,200.55,200.55,200.55,1,50
PB2005G,2005/01/25,94.35,94.65,93.85,94.15,164,1188
PB2005H,2005/01/25,95.15,95.25,94.4,94.7,22,341
PB2005K,2005/01/25,97.25,97.25,96.4,96.4,0,320
PB2005N,2005/01/25,98.5,99.1,98.5,98.7,10,96
PB2005Q,2005/01/25,99,99,98.6,98.6,0,12
PL2005F,2005/01/25,880,880,872.9,872.9,0,46
PL2005J,2005/01/25,870.5,870.5,859.5,863.9,1355,7338
PL2005N,2005/01/25,867,867,860.9,860.9,0,14
S2005H,2005/01/25,518,528,515.5,526,34644,137930
S2005K,2005/01/25,517,525.25,515.5,524,13080,60616
S2005N,2005/01/25,523,529.5,520.5,528,5413,32469
S2005Q,2005/01/25,525.5,531.5,524,530,183,3165
S2005U,2005/01/25,534,534.25,531.5,531.5,118,1194
S2005X,2005/01/25,537,542,534.25,540.75,2456,19062
S2006F,2005/01/25,545,547,545,546,1,177
S2006H,2005/01/25,549,549,549,549,5,103
S2006K,2005/01/25,545,545,545,545,0,64
S2006X,2005/01/25,553.5,553.5,553.5,553.5,0,2
SB2005H,2005/01/25,8.9,8.99,8.87,8.98,13966,195222
SB2005K,2005/01/25,9.22,9.29,9.21,9.29,8581,77212
SB2005N,2005/01/25,9.1,9.15,9.08,9.15,3613,46282
SB2005V,2005/01/25,9.03,9.07,9.01,9.05,1012,24717
SB2006H,2005/01/25,9.03,9.05,9.02,9.03,671,15561
SB2006K,2005/01/25,8.88,8.9,8.88,8.89,389,3769
SB2006N,2005/01/25,8.77,8.77,8.75,8.75,131,2634
SB2006V,2005/01/25,8.71,8.72,8.71,8.72,100,1580
SF2005H,2005/01/25,0.8449,0.8458,0.8371,0.8392,14222,50841
SF2005M,2005/01/25,0,0.8496,0.8422,0.8436,28,128
SF2005U,2005/01/25,0,0.8483,0.8483,0.8483,0,3
SF2005Z,2005/01/25,0,0.8537,0.8537,0.8537,0,63
SF20062,2005/01/25,545,547,545,546,1,177
SF2006H,2005/01/25,0,0.8595,0.8595,0.8595,0,0
SF2006M,2005/01/25,0,0.8655,0.8655,0.8655,0,0
SI2005F,2005/01/25,667,667,667,667,8,3
SI2005G,2005/01/25,667.7,667.7,667.7,667.7,0,0
SI2005H,2005/01/25,685.5,687,668,668.5,11313,67065
SI2005K,2005/01/25,683,688.5,672.3,672.3,2149,7452
SI2005N,2005/01/25,682,694,676,676.1,84,5249
SI2005U,2005/01/25,688,691,680.3,680.3,0,1030
SI2005Z,2005/01/25,700,701,685.3,685.3,121,10585
SI2006F,2005/01/25,686.9,686.9,686.9,686.9,0,3
SI2006H,2005/01/25,694,694,689.8,689.8,0,895
SI2006K,2005/01/25,693.1,693.1,693.1,693.1,0,0
SI2006N,2005/01/25,696.5,696.5,696.5,696.5,4,382
SI2006U,2005/01/25,699.2,699.2,699.2,699.2,0,133
SI2006Z,2005/01/25,702.4,702.4,702.4,702.4,125,3456
SI2007N,2005/01/25,707.5,707.5,707.5,707.5,0,103
SI2007Z,2005/01/25,712.4,712.4,712.4,712.4,0,239
SI2008N,2005/01/25,712.3,712.3,712.3,712.3,0,5
SI2008Z,2005/01/25,712.8,712.8,712.8,712.8,0,160
SI2009N,2005/01/25,718.5,718.5,718.5,718.5,0,6
SI2009Z,2005/01/25,725.4,725.4,725.4,725.4,0,0
SM2005H,2005/01/25,155,158.4,154.5,157.9,10950,55048
SM2005K,2005/01/25,155.1,157.3,154.1,157.1,5006,32400
SM2005N,2005/01/25,157.7,159.8,156.9,159.7,3347,35204
SM2005Q,2005/01/25,159,161.1,158.3,161,871,11015
SM2005U,2005/01/25,160.2,162.5,159.9,162.4,190,7619
SM2005V,2005/01/25,162,163.3,160.8,162.6,3,7565
SM2005Z,2005/01/25,165,166.2,164,165.9,127,8151
SM2006F,2005/01/25,165,167.2,164.8,165.5,0,339
SM2006H,2005/01/25,170,170.5,168,168,1,322
SM2006K,2005/01/25,169.5,169.5,169.5,169.5,0,99
SM2006N,2005/01/25,171.5,171.5,171.5,171.5,0,21
SP2005H,2005/01/25,1166.3,1175.4,1166.1,1169.7,36872,655443
SP2005M,2005/01/25,1178,1179,1172.5,1173.7,38,10873
SP2005U,2005/01/25,0,1183.5,1177.5,1178.1,77,3294
SP2005Z,2005/01/25,0,1188.4,1182.4,1182.9,1866,3555
SP2006H,2005/01/25,0,1193.6,1187.6,1188.1,1796,2126
SP2006M,2005/01/25,0,1198.8,1192.8,1193.3,0,60
SP2006U,2005/01/25,0,1204.8,1198.8,1199.3,0,12
SP2006Z,2005/01/25,0,1210.8,1204.8,1205.3,0,0
SPY,2005/01/25,1168.88,1174.31,1163.75,1168.41,1994019968,0
SSEC,2005/01/25,1252.35,1254.87,1239.16,1254.23,11800,0
STI,2005/01/25,2068.94,2078.25,2064.7,2065.71,156807600,0
TWII,2005/01/25,5759.21,5796.85,5734.87,5782.75,2587400,0
TY2005H,2005/01/25,112.296875,112.34375,111.8125,111.953125,21128,1620184
TY2005M,2005/01/25,111.390625,111.390625,110.96875,111.078125,4837,75104
TY2005U,2005/01/25,111.328125,111.328125,110.9375,110.984375,2178,2089
US2005H,2005/01/25,114.78125,114.875,113.65625,113.9375,16526,680345
US2005M,2005/01/25,114,114.0625,112.90625,113.1875,2543,27817
US2005U,2005/01/25,112.53125,112.53125,112.53125,112.53125,12,229
US2005Z,2005/01/25,112.75,112.75,111.78125,111.9375,12,17
USBY,2005/01/25,4.6,4.68,4.59,4.68,0,0
W2005H,2005/01/25,295.5,298.75,295,297,15805,139522
W2005K,2005/01/25,303.5,305.5,302.5,304.5,2575,27333
W2005N,2005/01/25,309.5,312.75,309.5,311.5,2439,17838
W2005U,2005/01/25,315,317.5,315,317,29,2116
W2005Z,2005/01/25,325.5,327,324.5,324.75,174,16310
W2006H,2005/01/25,330.5,332,330.5,330.5,0,430
W2006K,2005/01/25,333.5,333.5,333.5,333.5,0,78
W2006N,2005/01/25,336.5,336.5,336.5,336.5,0,27