AD2005H,2005/01/28,0.7708,0.7739,0.7683,0.7717,9070,73722
AD2005M,2005/01/28,0.766,0.769,0.766,0.7671,5,338
AD2005U,2005/01/28,0,0.7627,0.7627,0.7627,0,608
AD2005Z,2005/01/28,0,0.7589,0.7589,0.7589,0,110
AD2006H,2005/01/28,0,0.7554,0.7554,0.7554,0,0
AD2006M,2005/01/28,0,0.7519,0.7519,0.7519,1,1
AOI,2005/01/28,4103.3,4114.3,4096.4,4096.4,803387776,0
BO2005H,2005/01/28,19.43,19.51,19.22,19.24,9961,76893
BO2005K,2005/01/28,19.58,19.65,19.38,19.39,3848,27570
BO2005N,2005/01/28,19.75,19.78,19.53,19.54,3501,30414
BO2005Q,2005/01/28,19.74,19.82,19.57,19.57,306,5969
BO2005U,2005/01/28,19.8,19.87,19.61,19.62,165,5266
BO2005V,2005/01/28,19.88,19.88,19.65,19.65,251,4778
BO2005Z,2005/01/28,19.9,19.93,19.69,19.7,862,11963
BO2006F,2005/01/28,19.95,20,19.8,19.8,65,579
BO2006H,2005/01/28,20.15,20.15,19.9,19.9,4,560
BO2006K,2005/01/28,20.01,20.01,20.01,20.01,0,444
BO2006N,2005/01/28,20.01,20.01,20.01,20.01,0,250
BO2006Q,2005/01/28,20.07,20.07,20.07,20.07,0,92
BO2006U,2005/01/28,20.03,20.03,20.03,20.03,0,120
BO2006V,2005/01/28,20.03,20.03,20.03,20.03,0,88
BP2005H,2005/01/28,1.8785,1.8841,1.8738,1.883,14892,65059
BP2005M,2005/01/28,0,1.875,1.87,1.875,3,64
BP2005U,2005/01/28,0,1.868,1.868,1.868,1,7
BP2005Z,2005/01/28,0,1.861,1.861,1.861,0,11
BP2006H,2005/01/28,0,1.854,1.854,1.854,0,0
BP2006M,2005/01/28,0,1.847,1.847,1.847,0,0
C2005H,2005/01/28,196,196.5,195.25,195.75,49270,328083
C2005K,2005/01/28,203.5,204,203,203.25,13119,114888
C2005N,2005/01/28,211.25,211.25,210.25,210.75,6988,89931
C2005U,2005/01/28,218.75,218.75,218,218.5,1334,28850
C2005Z,2005/01/28,228.25,228.5,227.5,227.75,4721,76640
C2006H,2005/01/28,235.25,235.25,234.75,235.25,42,3290
C2006K,2005/01/28,239.75,239.75,239,239.75,18,442
C2006N,2005/01/28,243.5,243.5,243,243.25,15,2231
C2006U,2005/01/28,245,245,244.5,244.5,0,94
C2006Z,2005/01/28,245.25,245.75,245.25,245.75,63,2871
CC2005H,2005/01/28,1570,1586,1560,1562,5684,30715
CC2005K,2005/01/28,1570,1588,1565,1565,2887,17224
CC2005N,2005/01/28,1583,1590,1570,1572,853,12943
CC2005U,2005/01/28,1592,1593,1575,1579,440,11508
CC2005Z,2005/01/28,1593,1595,1579,1579,192,13766
CC2006H,2005/01/28,1581,1581,1581,1581,248,14886
CC2006K,2005/01/28,1599,1599,1585,1585,637,3104
CC2006N,2005/01/28,1591,1591,1591,1591,15,6017
CC2006U,2005/01/28,1598,1598,1598,1598,0,4983
CD2005H,2005/01/28,0.8061,0.8078,0.8018,0.8061,22486,71791
CD2005M,2005/01/28,0.8069,0.807,0.8029,0.807,89,3694
CD2005U,2005/01/28,0.8042,0.8083,0.8042,0.8083,3,1096
CD2005Z,2005/01/28,0,0.8098,0.8065,0.8098,45,728
CD2006H,2005/01/28,0,0.8114,0.8114,0.8114,0,32
CD2006M,2005/01/28,0,0.813,0.813,0.813,0,3
CL2005H,2005/01/28,48.84,48.85,46.8,47.18,85862,224317
CL2005J,2005/01/28,48.96,49.05,47.1,47.44,46239,78538
CL2005K,2005/01/28,48.96,49.1,47.2,47.52,20724,37615
CL2005M,2005/01/28,48.8,48.9,47.3,47.4,12699,42306
CL2005N,2005/01/28,48.47,48.5,47.17,47.17,5772,24286
CL2005Q,2005/01/28,48.02,48.03,46.84,46.84,1531,12983
CL2005U,2005/01/28,47.6,47.65,46.5,46.5,965,16468
CL2005V,2005/01/28,47.2,47.21,46.15,46.15,1519,12619
CL2005X,2005/01/28,46.84,46.84,45.84,45.84,1103,15143
CL2005Z,2005/01/28,46.74,46.74,45.55,45.55,10008,54163
CL2006F,2005/01/28,45.22,45.22,45.22,45.22,80,10739
CL2006G,2005/01/28,44.89,44.89,44.89,44.89,326,5461
CL2006H,2005/01/28,45,45,44.59,44.59,254,9303
CL2006J,2005/01/28,44.32,44.32,44.32,44.32,0,4579
CL2006K,2005/01/28,44.06,44.06,44.06,44.06,100,2790
CL2006M,2005/01/28,43.95,43.95,43.81,43.81,1985,25646
CL2006N,2005/01/28,43.6,43.6,43.6,43.6,0,2639
CL2006Q,2005/01/28,43.4,43.4,43.4,43.4,0,1921
CL2006U,2005/01/28,43.2,43.2,43.2,43.2,0,3948
CL2006V,2005/01/28,43.01,43.01,43.01,43.01,0,1400
CL2006X,2005/01/28,42.82,42.82,42.82,42.82,75,1553
CL2006Z,2005/01/28,43.15,43.15,42.63,42.63,2034,39451
CL2007F,2005/01/28,42.45,42.45,42.45,42.45,0,1711
CL2007G,2005/01/28,42.28,42.28,42.28,42.28,0,1235
CL2007H,2005/01/28,42.13,42.13,42.13,42.13,0,743
CL2007J,2005/01/28,42,42,42,42,0,450
CL2007K,2005/01/28,41.87,41.87,41.87,41.87,0,90
CL2007M,2005/01/28,41.74,41.74,41.74,41.74,250,11437
CL2007Z,2005/01/28,41.47,41.47,40.99,40.99,710,21287
CL2008Z,2005/01/28,40.15,40.15,40,40.04,151,23771
CL2009Z,2005/01/28,39.25,39.78,39.25,39.42,42,16794
CL2010Z,2005/01/28,39.34,39.34,39.02,39.02,442,18813
CL2011Z,2005/01/28,39.4,39.4,38.92,38.92,33,2731
CT2005H,2005/01/28,44.1,44.25,42.4,43.35,26628,58357
CT2005K,2005/01/28,45.3,45.4,43.62,44.54,6785,17319
CT2005N,2005/01/28,46.35,46.45,44.95,45.75,2528,11455
CT2005V,2005/01/28,48.4,48.4,47.1,47.9,50,473
CT2005Z,2005/01/28,49.5,49.7,48.1,48.82,2311,6431
CT2006H,2005/01/28,51.35,51.35,50.9,51.1,123,1187
CT2006K,2005/01/28,52,52,51.65,51.85,50,413
CT2006N,2005/01/28,52.65,52.7,52.65,52.7,50,213
CT2006V,2005/01/28,54.1,54.1,54.1,54.1,0,0
CT2006Z,2005/01/28,56.25,56.25,55.87,55.87,0,0
DAX,2005/01/28,4225.36,4235.34,4188.21,4201.81,0,0
DJ2005H,2005/01/28,10468,10470,10380,10447,6600,46928
DJ2005M,2005/01/28,10420,10473,10420,10473,3,250
DJ2005U,2005/01/28,10503,10503,10503,10503,0,0
DJ2005Z,2005/01/28,10538,10538,10538,10538,0,2
DJT,2005/01/28,3564.84,3578.72,3500.96,3545.94,16418000,0
DJU,2005/01/28,339.39,341.11,335.26,339.56,16418000,0
DX2005H,2005/01/28,83.4,83.9,83.3,83.53,1623,16960
DX2005M,2005/01/28,83.36,83.76,83.36,83.55,15,2198
DX2005U,2005/01/28,83.57,83.57,83.57,83.57,0,39
DX2005Z,2005/01/28,83.58,83.58,83.58,83.58,0,18
EC2005H,2005/01/28,1.3044,1.3088,1.2994,1.3048,111775,132274
EC2005M,2005/01/28,1.308,1.311,1.303,1.3073,253,1780
EC2005U,2005/01/28,1.3135,1.3135,1.3105,1.3108,0,351
EC2005Z,2005/01/28,0,1.3146,1.3146,1.3146,0,1026
EC2006H,2005/01/28,0,1.3181,1.3181,1.3181,20,20
EC2006M,2005/01/28,0,1.3216,1.3216,1.3216,0,3
ED2005G,2005/01/28,97.18,97.185,97.18,97.1825,6915,40222
ED2005H,2005/01/28,97.025,97.035,97.02,97.03,94268,1048577
ED2005J,2005/01/28,96.905,96.91,96.9,96.9,52,2039
ED2005K,2005/01/28,96.845,96.845,96.82,96.83,203,414
ED2005M,2005/01/28,96.71,96.77,96.71,96.76,210649,1235489
ED2005N,2005/01/28,0,96.66,96.66,96.66,0,0
ED2005U,2005/01/28,96.475,96.55,96.47,96.54,199180,1146026
ED2005Z,2005/01/28,96.27,96.37,96.27,96.355,281453,821260
ED2006H,2005/01/28,96.145,96.24,96.14,96.225,181710,676882
ED2006M,2005/01/28,96.05,96.135,96.04,96.12,105419,468528
ED2006U,2005/01/28,95.97,96.055,95.96,96.04,57410,342225
ED2006Z,2005/01/28,95.89,95.975,95.89,95.965,33846,295879
ED2007H,2005/01/28,95.835,95.92,95.835,95.905,24930,198302
ED2007M,2005/01/28,95.775,95.86,95.775,95.845,23876,178454
ED2007U,2005/01/28,95.7,95.8,95.7,95.78,12410,134651
ED2007Z,2005/01/28,95.695,95.72,95.68,95.71,9996,136713
ED2008H,2005/01/28,95.645,95.67,95.63,95.655,8445,105514
ED2008M,2005/01/28,95.58,95.605,95.565,95.595,5099,109131
ED2008U,2005/01/28,95.515,95.54,95.5,95.53,6262,96144
ED2008Z,2005/01/28,95.435,95.46,95.41,95.45,5438,86630
ED2009H,2005/01/28,95.38,95.415,95.36,95.4,4224,67597
ED2009M,2005/01/28,95.295,95.35,95.295,95.335,3223,61773
ED2009U,2005/01/28,95.255,95.28,95.255,95.27,3311,51831
ED2009Z,2005/01/28,95.14,95.21,95.105,95.2,3498,30056
ED2010H,2005/01/28,95.125,95.165,95.12,95.15,457,13923
ED2010M,2005/01/28,95.07,95.11,95.06,95.095,526,9696
ED2010U,2005/01/28,95.03,95.045,95.03,95.03,342,6749
ED2010Z,2005/01/28,0,94.965,94.95,94.955,242,8155
ED2011H,2005/01/28,0,94.925,94.91,94.91,102,6179
ED2011M,2005/01/28,0,94.88,94.865,94.865,281,5484
ED2011U,2005/01/28,0,94.835,94.82,94.82,281,4228
ED2011Z,2005/01/28,94.755,94.765,94.75,94.75,102,1802
ED2012H,2005/01/28,94.725,94.73,94.71,94.71,2,1651
ED2012M,2005/01/28,0,94.69,94.65,94.67,2,1519
ED2012U,2005/01/28,0,94.66,94.62,94.64,52,1206
ED2012Z,2005/01/28,0,94.61,94.57,94.59,2,701
ED2013H,2005/01/28,0,94.575,94.555,94.555,29,418
ED2013M,2005/01/28,0,94.53,94.51,94.51,2,431
ED2013U,2005/01/28,0,94.505,94.485,94.485,2,276
ED2013Z,2005/01/28,0,94.46,94.44,94.44,2,303
ED2014H,2005/01/28,0,94.43,94.41,94.41,2,210
ED2014M,2005/01/28,0,94.4,94.38,94.38,2,180
ED2014U,2005/01/28,0,94.375,94.355,94.355,2,145
ED2014Z,2005/01/28,0,94.34,94.32,94.32,2,109
EM2005G,2005/01/28,97.3925,97.395,97.385,97.3925,3563,23343
EM2005H,2005/01/28,97.18,97.185,97.18,97.185,570,11313
EM2005J,2005/01/28,97.02,97.025,97.02,97.025,0,1555
EM2005K,2005/01/28,96.915,96.92,96.915,96.92,0,484
EM2005M,2005/01/28,96.86,96.865,96.86,96.86,0,853
EM2005N,2005/01/28,0,96.76,96.725,96.76,50,202
EM2005Q,2005/01/28,0,96.67,96.635,96.67,0,3
EM2005U,2005/01/28,0,96.63,96.575,96.63,0,1
EM2005V,2005/01/28,0,96.555,96.5,96.555,0,1
EM2005X,2005/01/28,0,96.47,96.415,96.47,0,1
EM2005Z,2005/01/28,0,96.33,96.26,96.33,0,1
EM2006F,2005/01/28,0,96.345,96.275,96.345,0,0
ES2005H,2005/01/28,1175.25,1177.5,1166.25,1174.75,732660,850265
ES2005M,2005/01/28,1179.75,1180.75,1170.75,1178.75,412,3359
EY2005H,2005/01/28,99.9,99.905,99.9,99.905,0,55947
EY2005M,2005/01/28,0,99.905,99.905,99.905,0,39655
EY2005U,2005/01/28,99.88,99.88,99.88,99.88,0,6329
EY2005Z,2005/01/28,99.835,99.835,99.835,99.835,0,8780
EY2006H,2005/01/28,99.78,99.78,99.78,99.78,22,3248
EY2006M,2005/01/28,99.725,99.725,99.725,99.725,30,4006
EY2006U,2005/01/28,99.64,99.64,99.64,99.64,0,1999
EY2006Z,2005/01/28,99.555,99.555,99.555,99.555,0,411
EY2007H,2005/01/28,0,99.475,99.465,99.475,0,1
EY2007M,2005/01/28,0,99.39,99.38,99.39,0,2
EY2007U,2005/01/28,0,99.285,99.275,99.285,0,0
EY2007Z,2005/01/28,0,99.18,99.17,99.18,0,164
EY2008H,2005/01/28,0,99.05,99.04,99.05,0,630
EY2008M,2005/01/28,0,99.01,99,99.01,0,250
EY2008U,2005/01/28,0,99.01,99,99.01,0,0
EY2008Z,2005/01/28,0,98.945,98.935,98.945,0,0
EY2009H,2005/01/28,0,98.945,98.935,98.945,0,0
EY2009M,2005/01/28,0,98.945,98.935,98.945,0,0
EY2009U,2005/01/28,0,98.945,98.935,98.945,0,0
EY2009Z,2005/01/28,0,98.945,98.935,98.945,0,0
FC2005F,2005/01/28,0,103.98,103.98,103.98,291,1676
FC2005H,2005/01/28,100.2,100.8,99.67,100.22,1113,9769
FC2005J,2005/01/28,99.6,100.2,99.2,100.05,201,2322
FC2005K,2005/01/28,99.05,99.45,98.65,99.4,467,3817
FC2005Q,2005/01/28,100,100.4,99.7,100.25,165,1676
FC2005U,2005/01/28,99.8,100,99.6,100,13,175
FC2005V,2005/01/28,99.8,100,99.6,100,6,198
FC2005X,2005/01/28,99.55,99.95,99.4,99.95,12,103
FC2006F,2005/01/28,100,100,100,100,0,0
FTSE,2005/01/28,4853.4,4860.4,4827.3,4832.8,1299760768,0
FV2005H,2005/01/28,109.109375,109.390625,109.109375,109.328125,20787,1130794
FV2005M,2005/01/28,108.65625,108.90625,108.65625,108.875,4862,58194
FV2005U,2005/01/28,108.421875,108.421875,108.421875,108.421875,0,0
GC2005G,2005/01/28,426.1,427.5,424,425.8,66923,34031
GC2005H,2005/01/28,429,429,425.7,426.9,10,2
GC2005J,2005/01/28,428.6,429.7,426.1,428.1,45976,139697
GC2005M,2005/01/28,430.7,432,428.3,430.4,1695,29899
GC2005Q,2005/01/28,434,434.3,431.5,432.8,12,7731
GC2005V,2005/01/28,434.1,435.3,434.1,435.3,13,3587
GC2005Z,2005/01/28,438.8,439.9,437.5,437.9,707,20532
GC2006G,2005/01/28,440.6,440.6,440.6,440.6,43,1381
GC2006J,2005/01/28,443.4,443.4,443.4,443.4,400,1231
GC2006M,2005/01/28,446.1,446.1,446.1,446.1,400,8425
GC2006Q,2005/01/28,448.9,448.9,448.9,448.9,0,400
GC2006V,2005/01/28,451.8,451.8,451.8,451.8,0,6
GC2006Z,2005/01/28,454.7,454.7,454.7,454.7,30,5319
GC2007M,2005/01/28,463.5,463.5,463.5,463.5,178,2040
GC2007Z,2005/01/28,472.5,472.5,472.5,472.5,199,1981
GC2008M,2005/01/28,481.4,481.4,481.4,481.4,0,163
GC2008Z,2005/01/28,488.5,490.6,488.5,490.6,0,1388
GC2009M,2005/01/28,499.8,499.8,499.8,499.8,0,95
GC2009Z,2005/01/28,509.3,509.3,509.3,509.3,1,6
HG2005G,2005/01/28,145,146.5,145,146.25,1187,3122
HG2005H,2005/01/28,142.7,144.5,142.6,143.85,8539,55003
HG2005J,2005/01/28,142,142.3,141.8,142.3,103,2021
HG2005K,2005/01/28,140.7,141.25,139.7,141.1,881,10381
HG2005M,2005/01/28,139.15,139.15,139.15,139.15,101,1660
HG2005N,2005/01/28,138,138,137.2,137.6,40,6237
HG2005Q,2005/01/28,135.5,135.5,135.5,135.5,121,733
HG2005U,2005/01/28,134,134.5,133.95,134.5,249,5054
HG2005V,2005/01/28,132.85,132.85,132.85,132.85,121,421
HG2005X,2005/01/28,131.4,131.4,131.4,131.4,101,362
HG2005Z,2005/01/28,130,130.25,129.7,130.25,124,3294
HG2006F,2005/01/28,129.15,129.15,129.15,129.15,4,90
HG2006G,2005/01/28,128.1,128.1,128.1,128.1,5,80
HG2006H,2005/01/28,127.05,127.05,127.05,127.05,6,308
HG2006J,2005/01/28,126.05,126.05,126.05,126.05,4,18
HG2006K,2005/01/28,125.05,125.05,125.05,125.05,6,62
HG2006M,2005/01/28,124.05,124.05,124.05,124.05,3,162
HG2006N,2005/01/28,123.55,123.55,123.55,123.55,0,36
HG2006Q,2005/01/28,123.05,123.05,123.05,123.05,0,34
HG2006U,2005/01/28,122.55,122.55,122.55,122.55,0,20
HG2006V,2005/01/28,122.05,122.05,122.05,122.05,0,0
HG2006X,2005/01/28,121.55,121.55,121.55,121.55,0,0
HG2006Z,2005/01/28,121.05,121.05,121.05,121.05,0,0
HO2005G,2005/01/28,1.397,1.3985,1.328,1.338,18831,16595
HO2005H,2005/01/28,1.3843,1.385,1.318,1.3272,23866,68172
HO2005J,2005/01/28,1.3391,1.342,1.28,1.2922,9790,24321
HO2005K,2005/01/28,1.296,1.301,1.245,1.2547,4362,10396
HO2005M,2005/01/28,1.273,1.275,1.2347,1.2347,2455,12117
HO2005N,2005/01/28,1.271,1.271,1.22,1.2312,884,8498
HO2005Q,2005/01/28,1.24,1.24,1.23,1.2327,168,3078
HO2005U,2005/01/28,1.2402,1.2402,1.2402,1.2402,271,5982
HO2005V,2005/01/28,1.2525,1.2525,1.245,1.2492,141,931
HO2005X,2005/01/28,1.2625,1.2625,1.2582,1.2582,1,1513
HO2005Z,2005/01/28,1.277,1.277,1.2672,1.2672,1130,8141
HO2006F,2005/01/28,1.2775,1.2775,1.2727,1.2727,2,1663
HO2006G,2005/01/28,1.2662,1.2662,1.2662,1.2662,0,737
HO2006H,2005/01/28,1.2402,1.2402,1.2402,1.2402,1,2275
HO2006J,2005/01/28,1.2017,1.2017,1.2017,1.2017,0,439
HO2006K,2005/01/28,1.1742,1.1742,1.1742,1.1742,0,410
HO2006M,2005/01/28,1.1557,1.1557,1.1557,1.1557,0,617
HO2006N,2005/01/28,1.1522,1.1522,1.1522,1.1522,0,362
HU2005G,2005/01/28,1.352,1.352,1.303,1.3082,17359,12283
HU2005H,2005/01/28,1.363,1.363,1.315,1.3221,23682,62579
HU2005J,2005/01/28,1.428,1.428,1.382,1.3888,6013,27644
HU2005K,2005/01/28,1.4285,1.431,1.39,1.3943,1697,27194
HU2005M,2005/01/28,1.418,1.425,1.38,1.3878,677,11116
HU2005N,2005/01/28,1.4005,1.4005,1.3713,1.3713,206,5471
HU2005Q,2005/01/28,1.377,1.377,1.3453,1.3453,37,6755
HU2005U,2005/01/28,1.3435,1.3435,1.3123,1.3123,973,7434
HU2005V,2005/01/28,1.2703,1.2703,1.2703,1.2703,210,2837
HU2005X,2005/01/28,1.2468,1.2468,1.2468,1.2468,0,410
HU2005Z,2005/01/28,1.2328,1.2328,1.2328,1.2328,25,1697
HU2006F,2005/01/28,1.2278,1.2278,1.2278,1.2278,0,945
INDU,2005/01/28,10470.58,10520.61,10331.58,10427.2,16418000,0
JY2005H,2005/01/28,0.9707,0.974,0.9665,0.9701,27956,146615
JY2005M,2005/01/28,0,0.9773,0.977,0.9773,0,20104
JY2005U,2005/01/28,0,0.9858,0.9858,0.9858,0,83
JY2005Z,2005/01/28,0,0.9943,0.9943,0.9943,0,8
JY2006H,2005/01/28,0,1.0028,1.0028,1.0028,0,25
JY2006M,2005/01/28,0,1.0113,1.0113,1.0113,0,25
KC2005H,2005/01/28,102.1,105.7,101.5,105.3,8684,68668
KC2005K,2005/01/28,104.75,107.8,103.9,107.65,3376,22512
KC2005N,2005/01/28,106.6,109.65,106,109.65,438,5402
KC2005U,2005/01/28,108.25,111.35,107.9,111.35,76,4669
KC2005Z,2005/01/28,113,113.95,113,113.95,87,1694
KC2006H,2005/01/28,115,116.25,115,116.25,13,766
KC2006K,2005/01/28,117.3,117.3,117.3,117.3,0,123
KC2006N,2005/01/28,118.3,118.3,118.3,118.3,1,15
KC2006U,2005/01/28,118.8,118.8,118.8,118.8,0,4
LB2005H,2005/01/28,384.5,388.3,382.1,387.9,741,2958
LB2005K,2005/01/28,374.5,377.4,372.7,375.7,249,845
LB2005N,2005/01/28,368,373.8,367.8,370,51,154
LB2005U,2005/01/28,365,367.8,363.1,367.8,3,25
LB2005X,2005/01/28,355,359.9,354,359.9,0,6
LC2005F,2005/01/28,0,91,91,91,0,14
LC2005G,2005/01/28,89.32,90.15,88.7,89.77,10846,36663
LC2005H,2005/01/28,0,91,91,91,0,15
LC2005J,2005/01/28,87.85,88.4,87.1,87.67,9225,66741
LC2005M,2005/01/28,82.3,82.7,81.8,82.37,2216,21252
LC2005Q,2005/01/28,80.22,80.6,79.9,80.35,1538,9995
LC2005V,2005/01/28,81.6,82,81.4,81.87,918,7402
LC2005Z,2005/01/28,82.35,82.5,82.1,82.3,40,4062
LC2006G,2005/01/28,83.15,83.4,83.15,83.4,10,351
LH2005G,2005/01/28,73.8,74.65,73.5,74.12,4797,16271
LH2005J,2005/01/28,74.7,75.8,74.3,75.3,7143,54604
LH2005K,2005/01/28,75.25,76.15,75,76.07,148,3146
LH2005M,2005/01/28,77.5,78.25,77,78.15,1331,16868
LH2005N,2005/01/28,73.7,74.6,73.7,74.55,323,3648
LH2005Q,2005/01/28,70.1,70.7,70.05,70.7,122,2482
LH2005V,2005/01/28,63,63.35,62.9,63.35,99,1426
LH2005Z,2005/01/28,60.05,60.7,60.05,60.45,64,955
LH2006G,2005/01/28,59.8,59.95,59.8,59.92,5,86
ND2005H,2005/01/28,1512,1517.5,1489.5,1509.5,14222,74651
ND2005M,2005/01/28,0,1520,1519.5,1520,2,23
ND2005U,2005/01/28,0,1530.5,1530,1530.5,0,0
NDY,2005/01/28,2052.54,2055.13,2024.36,2035.83,20981500,0
NG2005H,2005/01/28,6.325,6.335,6.15,6.259,35427,69177
NG2005J,2005/01/28,6.3,6.319,6.16,6.259,11135,32950
NG2005K,2005/01/28,6.32,6.32,6.17,6.286,6336,23076
NG2005M,2005/01/28,6.36,6.36,6.255,6.332,989,14121
NG2005N,2005/01/28,6.42,6.43,6.3,6.378,942,18721
NG2005Q,2005/01/28,6.41,6.43,6.34,6.411,1231,13419
NG2005U,2005/01/28,6.387,6.42,6.35,6.396,529,15795
NG2005V,2005/01/28,6.42,6.44,6.36,6.416,2368,30679
NG2005X,2005/01/28,6.75,6.75,6.69,6.736,821,12071
NG2005Z,2005/01/28,7.09,7.09,7,7.051,1142,19907
NG2006F,2005/01/28,7.27,7.3,7.22,7.276,623,18381
NG2006G,2005/01/28,7.263,7.264,7.24,7.25,565,11062
NG2006H,2005/01/28,7.02,7.07,7.02,7.05,679,14157
NG2006J,2005/01/28,6.09,6.11,6.09,6.11,340,12524
NG2006K,2005/01/28,5.95,5.985,5.95,5.985,66,8981
NG2006M,2005/01/28,6,6.015,6,6.015,63,3866
NG2006N,2005/01/28,6,6.05,6,6.045,55,4975
NG2006Q,2005/01/28,6.05,6.1,6.05,6.08,0,3938
NG2006U,2005/01/28,6.065,6.065,6.065,6.065,0,3206
NG2006V,2005/01/28,6.1,6.1,6.1,6.1,21,4882
NG2006X,2005/01/28,6.415,6.415,6.415,6.415,0,3552
NG2006Z,2005/01/28,6.69,6.71,6.69,6.71,30,5394
NG2007F,2005/01/28,6.94,6.94,6.94,6.94,19,5374
NG2007G,2005/01/28,6.917,6.917,6.917,6.917,0,1900
NG2007H,2005/01/28,6.717,6.717,6.717,6.717,0,3879
NG2007J,2005/01/28,5.841,5.841,5.841,5.841,0,3529
NG2007K,2005/01/28,5.716,5.716,5.716,5.716,0,4124
NG2007M,2005/01/28,5.75,5.75,5.741,5.741,0,807
NG2007N,2005/01/28,5.751,5.751,5.751,5.751,0,1031
NG2007Q,2005/01/28,5.766,5.766,5.766,5.766,0,900
NG2007U,2005/01/28,5.746,5.746,5.746,5.746,0,858
NG2007V,2005/01/28,5.75,5.766,5.75,5.766,100,1707
NG2007X,2005/01/28,6.066,6.066,6.066,6.066,0,1072
NG2007Z,2005/01/28,6.35,6.36,6.35,6.356,0,1505
NG2008F,2005/01/28,6.586,6.586,6.586,6.586,0,3396
NG2008G,2005/01/28,6.559,6.559,6.559,6.559,0,437
NG2008H,2005/01/28,6.344,6.344,6.344,6.344,0,1813
NG2008J,2005/01/28,5.484,5.484,5.484,5.484,0,866
NG2008K,2005/01/28,5.356,5.356,5.356,5.356,0,1617
NG2008M,2005/01/28,5.381,5.381,5.381,5.381,0,697
NG2008N,2005/01/28,5.411,5.411,5.411,5.411,0,560
NG2008Q,2005/01/28,5.436,5.436,5.436,5.436,0,593
NG2008U,2005/01/28,5.411,5.411,5.411,5.411,1,583
NG2008V,2005/01/28,5.421,5.421,5.421,5.421,0,648
NG2008X,2005/01/28,5.696,5.696,5.696,5.696,0,474
NG2008Z,2005/01/28,5.99,5.99,5.971,5.971,0,747
NG2009F,2005/01/28,6.211,6.211,6.211,6.211,0,945
NG2009G,2005/01/28,6.201,6.201,6.201,6.201,0,295
NG2009H,2005/01/28,6.016,6.016,6.016,6.016,50,1047
NG2009J,2005/01/28,5.181,5.181,5.181,5.181,50,897
NG2009K,2005/01/28,5.061,5.061,5.061,5.061,0,725
NG2009M,2005/01/28,5.086,5.086,5.086,5.086,0,197
NG2009N,2005/01/28,5.111,5.111,5.111,5.111,0,183
NG2009Q,2005/01/28,5.136,5.136,5.136,5.136,0,182
NG2009U,2005/01/28,5.116,5.116,5.116,5.116,0,165
NG2009V,2005/01/28,5.146,5.146,5.146,5.146,0,140
NG2009X,2005/01/28,5.431,5.431,5.431,5.431,0,153
NG2009Z,2005/01/28,5.706,5.706,5.706,5.706,0,297
NG2010F,2005/01/28,5.936,5.936,5.936,5.936,0,63
NG2010G,2005/01/28,5.926,5.926,5.926,5.926,0,84
NG2010H,2005/01/28,5.736,5.736,5.736,5.736,0,0
NG2010J,2005/01/28,4.926,4.926,4.926,4.926,0,0
NG2010K,2005/01/28,4.826,4.826,4.826,4.826,0,0
NG2010M,2005/01/28,4.851,4.851,4.851,4.851,0,0
NG2010N,2005/01/28,4.876,4.876,4.876,4.876,0,4
NG2010Q,2005/01/28,4.901,4.901,4.901,4.901,0,0
NG2010U,2005/01/28,4.901,4.901,4.901,4.901,0,0
NG2010V,2005/01/28,4.929,4.929,4.929,4.929,0,4
NG2010X,2005/01/28,5.169,5.169,5.169,5.169,0,0
NG2010Z,2005/01/28,5.409,5.409,5.409,5.409,0,1
NK2005H,2005/01/28,11285,11340,11265,11315,3063,33356
NK2005M,2005/01/28,0,11310,11305,11305,0,60
NK2005U,2005/01/28,0,11320,11315,11315,0,1
NK2005Z,2005/01/28,0,11310,11305,11305,0,0
NKKI,2005/01/28,11334.41,11340.28,11218.88,11320.58,87800,0
NQ2005H,2005/01/28,1511,1518,1489.5,1509.5,320937,355168
NQ2005M,2005/01/28,1523,1525.5,1501.5,1520,61,125
O2005H,2005/01/28,168.5,170,168,169.75,431,6847
O2005K,2005/01/28,158.5,159.5,157.75,159.25,123,1172
O2005N,2005/01/28,151.5,151.75,151.25,151.25,15,498
O2005U,2005/01/28,147,147,147,147,0,7
O2005Z,2005/01/28,149,149,149,149,0,15
OEX,2005/01/28,562.36,563.22,558.6,560.95,16418000,0
OJ2005H,2005/01/28,83.1,83.6,82.75,83.5,1139,20536
OJ2005K,2005/01/28,85.3,85.6,84.95,85.5,421,11444
OJ2005N,2005/01/28,86.4,86.5,86,86.5,201,1570
OJ2005U,2005/01/28,87,87.5,86.5,87.5,102,697
OJ2005X,2005/01/28,88.5,88.5,88.5,88.5,4,597
OJ2006F,2005/01/28,89.5,89.5,89.5,89.5,0,21
OJ2006H,2005/01/28,90.5,90.5,90.5,90.5,0,5
OJ2006K,2005/01/28,91.5,91.5,91.5,91.5,0,0
OJ2006N,2005/01/28,92.5,92.5,92.5,92.5,0,0
OJ2007F,2005/01/28,93.5,93.5,93.5,93.5,0,0
PA2005H,2005/01/28,190.5,192.8,190,192.15,91,12249
PA2005M,2005/01/28,192.5,194.4,191.75,194.4,1,631
PA2005U,2005/01/28,197.4,197.4,197.4,197.4,0,20
PA2005Z,2005/01/28,200.4,200.4,200.4,200.4,0,50
PB2005G,2005/01/28,94,94.7,93.4,94.37,486,1014
PB2005H,2005/01/28,95.1,95.95,94.4,95.17,445,710
PB2005K,2005/01/28,96.5,97.1,96.35,97,19,363
PB2005N,2005/01/28,99,99.2,99,99,2,109
PB2005Q,2005/01/28,0,98.6,98.6,98.6,3,14
PL2005J,2005/01/28,871,875,866.5,872.3,602,7477
PL2005N,2005/01/28,875,875,869.3,869.3,0,14
S2005H,2005/01/28,516.5,517.5,512.5,514,32489,132784
S2005K,2005/01/28,515,515.5,511.5,513,9658,61992
S2005N,2005/01/28,519,519.75,516.5,518,4341,34537
S2005Q,2005/01/28,523,523,520,521.25,179,3493
S2005U,2005/01/28,524,524,522.25,522.5,23,1274
S2005X,2005/01/28,533,533.5,530.5,531.5,1359,19565
S2006F,2005/01/28,537.5,537.5,537.5,537.5,42,204
S2006H,2005/01/28,540,540,538,538,8,109
S2006K,2005/01/28,541,541,541,541,0,64
S2006X,2005/01/28,548,548,548,548,1,3
SB2005H,2005/01/28,9.13,9.18,9.02,9.15,36165,213387
SB2005K,2005/01/28,9.42,9.49,9.35,9.46,20125,96198
SB2005N,2005/01/28,9.22,9.3,9.19,9.29,5849,54988
SB2005V,2005/01/28,9.08,9.14,9.06,9.14,2348,26204
SB2006H,2005/01/28,8.96,9.01,8.95,9.01,2671,17982
SB2006K,2005/01/28,8.84,8.89,8.84,8.89,234,4179
SB2006N,2005/01/28,8.7,8.79,8.7,8.78,22,3019
SB2006V,2005/01/28,8.75,8.76,8.75,8.76,39,1676
SF2005H,2005/01/28,0.8448,0.8478,0.8405,0.8452,11489,50283
SF2005M,2005/01/28,0,0.8518,0.8465,0.8496,1,126
SF2005U,2005/01/28,0,0.8543,0.8543,0.8543,0,3
SF2005Z,2005/01/28,0,0.8597,0.8597,0.8597,0,63
SF20062,2005/01/28,537.5,537.5,537.5,537.5,42,204
SF2006H,2005/01/28,0,0.8655,0.8655,0.8655,0,0
SF2006M,2005/01/28,0,0.8715,0.8715,0.8715,0,0
SI2005G,2005/01/28,678.5,678.5,678.5,678.5,0,0
SI2005H,2005/01/28,682,688,675,679.5,10336,66875
SI2005K,2005/01/28,685,691.5,679,683.4,394,7483
SI2005N,2005/01/28,689.5,695,684,687.2,901,5201
SI2005U,2005/01/28,691.5,691.5,691.5,691.5,25,1072
SI2005Z,2005/01/28,699,699,693,696.8,28,10675
SI2006F,2005/01/28,698.5,698.5,698.5,698.5,0,3
SI2006H,2005/01/28,707.5,708,701.8,701.8,0,902
SI2006K,2005/01/28,705.4,705.4,705.4,705.4,0,0
SI2006N,2005/01/28,709.1,709.1,709.1,709.1,0,382
SI2006U,2005/01/28,715,715,712.3,712.3,0,133
SI2006Z,2005/01/28,716.4,716.4,716.4,716.4,0,3474
SI2007N,2005/01/28,722.1,722.1,722.1,722.1,0,103
SI2007Z,2005/01/28,727,727,727,727,0,239
SI2008N,2005/01/28,726.9,726.9,726.9,726.9,0,5
SI2008Z,2005/01/28,727.4,727.4,727.4,727.4,0,160
SI2009N,2005/01/28,733.1,733.1,733.1,733.1,0,6
SI2009Z,2005/01/28,740,740,740,740,0,0
SM2005H,2005/01/28,155,155.2,154,154.1,12406,54714
SM2005K,2005/01/28,154.5,154.7,153.5,153.8,5946,30678
SM2005N,2005/01/28,157,157,156,156.2,3555,36202
SM2005Q,2005/01/28,158.1,158.1,157.5,157.6,331,11261
SM2005U,2005/01/28,159.5,159.5,158.7,158.9,214,7995
SM2005V,2005/01/28,160.5,160.5,159.5,159.6,359,7308
SM2005Z,2005/01/28,163.2,163.8,162.5,163,439,8916
SM2006F,2005/01/28,164.2,164.2,163.2,163.2,11,360
SM2006H,2005/01/28,167,167,166.1,166.1,102,428
SM2006K,2005/01/28,169,169,167.5,167.5,0,99
SM2006N,2005/01/28,171,171,168.5,168.5,0,22
SP2005H,2005/01/28,1175.3,1177.3,1166.2,1174.7,39563,655815
SP2005M,2005/01/28,1173,1179,1170.5,1178.7,306,11123
SP2005U,2005/01/28,0,1183.1,1176,1183,50,3306
SP2005Z,2005/01/28,1181.2,1187.9,1179.5,1187.8,0,3641
SP2006H,2005/01/28,0,1193.1,1185.1,1193,0,2126
SP2006M,2005/01/28,0,1198.3,1190.3,1198.2,0,60
SP2006U,2005/01/28,0,1204.3,1196.3,1204.2,0,12
SP2006Z,2005/01/28,0,1210.3,1202.3,1210.2,0,0
SPY,2005/01/28,1174.49,1175.61,1166.25,1171.36,2142009984,0
SSEC,2005/01/28,1223.73,1226.3,1208.86,1213.67,8200,0
STI,2005/01/28,2079.35,2092.26,2077.96,2089.51,117209200,0
TWII,2005/01/28,5845.59,5902.72,5836.47,5879.93,3053000,0
TY2005H,2005/01/28,111.859375,112.328125,111.828125,112.25,23774,1553916
TY2005M,2005/01/28,110.96875,111.421875,110.96875,111.375,4248,91052
TY2005U,2005/01/28,111.0625,111.265625,111.0625,111.265625,1058,3664
TY2005Z,2005/01/28,110.265625,110.265625,110.265625,110.265625,2,0
US2005H,2005/01/28,114,114.84375,113.9375,114.65625,11814,681732
US2005M,2005/01/28,113.28125,114.03125,113.28125,113.90625,4477,44193
US2005U,2005/01/28,113.28125,113.28125,113.28125,113.28125,47,205
US2005Z,2005/01/28,112.6875,112.6875,112.6875,112.6875,0,15
W2005H,2005/01/28,291,291.25,288.25,290,35208,142796
W2005K,2005/01/28,298,298.5,295.75,297.5,9086,34594
W2005N,2005/01/28,305,305.5,303.25,304.75,4048,19787
W2005U,2005/01/28,311,311,309.5,310.25,768,2702
W2005Z,2005/01/28,319.5,320,318,318.75,1099,17441
W2006H,2005/01/28,324.5,325.5,324.5,324.5,2,427
W2006K,2005/01/28,327.5,327.5,327.5,327.5,0,78
W2006N,2005/01/28,330.5,330.5,330.5,330.5,1,27