AD2005M,2005/05/12,0.7688,0.769,0.7637,0.7641,13557,89540
AD2005U,2005/05/12,0.7635,0.7635,0.7594,0.7594,2,936
AD2005Z,2005/05/12,0,0.7558,0.7558,0.7558,0,148
AD2006H,2005/05/12,0,0.7527,0.7527,0.7527,0,0
AD2006M,2005/05/12,0,0.7494,0.7494,0.7494,0,4
AD2006U,2005/05/12,0,0.7461,0.7461,0.7461,0,5
AOI,2005/05/12,3957.8,3979.2,3955.5,3979.2,594846976,0
BO2005K,2005/05/12,23,23,22.55,22.63,1458,1026
BO2005N,2005/05/12,23.06,23.13,22.75,22.77,16814,92588
BO2005Q,2005/05/12,23.1,23.16,22.82,22.83,2711,10116
BO2005U,2005/05/12,23.16,23.2,22.85,22.85,842,6947
BO2005V,2005/05/12,23.17,23.17,22.85,22.85,212,4699
BO2005Z,2005/05/12,23.23,23.23,22.88,22.9,2559,21523
BO2006F,2005/05/12,23.2,23.2,22.92,22.92,31,1362
BO2006H,2005/05/12,23.18,23.18,22.85,22.85,71,2151
BO2006K,2005/05/12,23.05,23.05,22.85,22.85,79,1327
BO2006N,2005/05/12,22.83,22.83,22.83,22.83,32,575
BO2006Q,2005/05/12,22.63,22.63,22.63,22.63,3,155
BO2006U,2005/05/12,22.63,22.63,22.63,22.63,4,197
BO2006V,2005/05/12,22.63,22.63,22.63,22.63,3,99
BO2006Z,2005/05/12,22.63,22.63,22.63,22.63,0,173
BP2005M,2005/05/12,1.8658,1.8658,1.8576,1.8633,41748,88253
BP2005U,2005/05/12,1.857,1.859,1.85,1.8567,158,862
BP2005Z,2005/05/12,0,1.8497,1.8497,1.8497,1,10
BP2006H,2005/05/12,0,1.8427,1.8427,1.8427,0,3
BP2006M,2005/05/12,0,1.8357,1.8357,1.8357,0,0
BP2006U,2005/05/12,0,1.8287,1.8287,1.8287,0,0
C2005K,2005/05/12,197.5,197.75,195.5,196.25,2858,1148
C2005N,2005/05/12,205,205.5,203,204.25,35398,402683
C2005U,2005/05/12,213.25,213.5,211.25,212.25,3842,71619
C2005Z,2005/05/12,222.5,223.25,220.75,222.25,8001,162499
C2006H,2005/05/12,231,231,229.25,230.5,881,18698
C2006K,2005/05/12,235.25,235.5,234.25,234.5,110,4066
C2006N,2005/05/12,239.5,239.5,238.25,239.25,153,8653
C2006U,2005/05/12,238.5,238.5,237.5,238,23,1562
C2006Z,2005/05/12,241.25,241.5,240.5,241.5,101,8742
C2007N,2005/05/12,252,252,252,252,0,50
C2007Z,2005/05/12,247,248,246.5,248,0,507
CC2005K,2005/05/12,1444,1444,1444,1444,2,2
CC2005N,2005/05/12,1481,1489,1466,1472,3714,41694
CC2005U,2005/05/12,1501,1507,1489,1493,461,16170
CC2005Z,2005/05/12,1530,1531,1515,1520,133,24057
CC2006H,2005/05/12,1552,1552,1537,1541,99,19014
CC2006K,2005/05/12,1564,1564,1556,1556,0,3676
CC2006N,2005/05/12,1568,1577,1568,1571,10,7172
CC2006U,2005/05/12,1589,1592,1585,1585,0,6487
CC2006Z,2005/05/12,1615,1615,1608,1608,0,1543
CC2007H,2005/05/12,1626,1626,1626,1626,0,1503
CD2005M,2005/05/12,0.8011,0.8015,0.7988,0.7999,47735,87853
CD2005U,2005/05/12,0.8029,0.8029,0.8008,0.8016,89,2377
CD2005Z,2005/05/12,0.803,0.8044,0.8025,0.8033,193,1395
CD2006H,2005/05/12,0,0.805,0.805,0.805,20,112
CD2006M,2005/05/12,0,0.8067,0.8067,0.8067,0,14
CD2006U,2005/05/12,0,0.8084,0.8084,0.8084,0,1
CL2005M,2005/05/12,50.41,50.42,48.3,48.54,111016,142805
CL2005N,2005/05/12,51.92,51.92,49.95,50.19,88446,184745
CL2005Q,2005/05/12,52.52,52.55,50.9,51.01,30373,77776
CL2005U,2005/05/12,52.65,52.65,51.25,51.39,14051,46882
CL2005V,2005/05/12,52.74,52.74,51.5,51.62,4551,29782
CL2005X,2005/05/12,52.72,52.72,51.76,51.76,709,21039
CL2005Z,2005/05/12,52.75,52.78,51.7,51.83,14841,62385
CL2006F,2005/05/12,52.59,52.59,51.76,51.76,524,17846
CL2006G,2005/05/12,52,52.2,51.64,51.64,262,9149
CL2006H,2005/05/12,51.8,51.8,51.51,51.51,968,14856
CL2006J,2005/05/12,51.89,51.89,51.37,51.37,25,7484
CL2006K,2005/05/12,51.95,51.95,51.25,51.25,0,4550
CL2006M,2005/05/12,51.25,51.5,51.13,51.13,385,25567
CL2006N,2005/05/12,51.03,51.03,51.03,51.03,23,5098
CL2006Q,2005/05/12,50.93,50.93,50.93,50.93,0,3140
CL2006U,2005/05/12,50.82,50.82,50.82,50.82,0,4764
CL2006V,2005/05/12,50.69,50.69,50.69,50.69,0,2500
CL2006X,2005/05/12,50.56,50.56,50.56,50.56,0,2295
CL2006Z,2005/05/12,50.98,51.04,50.43,50.43,11910,45138
CL2007F,2005/05/12,50.29,50.29,50.29,50.29,0,3537
CL2007G,2005/05/12,50.17,50.17,50.17,50.17,0,1770
CL2007H,2005/05/12,50.58,50.59,50.06,50.06,50,1438
CL2007J,2005/05/12,49.95,49.95,49.95,49.95,0,1451
CL2007K,2005/05/12,49.84,49.84,49.84,49.84,0,141
CL2007M,2005/05/12,49.73,49.73,49.73,49.73,0,18124
CL2007N,2005/05/12,49.6,49.6,49.6,49.6,0,743
CL2007Q,2005/05/12,49.47,49.47,49.47,49.47,0,400
CL2007U,2005/05/12,49.34,49.34,49.34,49.34,0,2500
CL2007Z,2005/05/12,49.3,49.39,48.94,48.94,891,30505
CL2008Z,2005/05/12,48.22,48.22,47.64,47.64,170,26187
CL2009Z,2005/05/12,47.47,47.47,46.79,46.79,22,17280
CL2010Z,2005/05/12,47.11,47.11,46.19,46.19,202,20065
CL2011Z,2005/05/12,46.7,46.7,45.89,45.89,3,5934
CT2005N,2005/05/12,55.4,56.15,54.8,55.08,7099,79949
CT2005V,2005/05/12,54.5,55.3,54.2,54.6,50,2292
CT2005Z,2005/05/12,54.85,55.8,54.75,55.11,2240,19738
CT2006H,2005/05/12,57.1,57.1,56.65,56.65,11,2682
CT2006K,2005/05/12,57.45,57.45,57.45,57.45,0,595
CT2006N,2005/05/12,58.2,58.2,58.2,58.2,0,557
CT2006V,2005/05/12,58.7,58.7,58.7,58.7,0,0
CT2006Z,2005/05/12,58.85,58.85,58.85,58.85,0,183
CT2007H,2005/05/12,59.85,59.85,59.85,59.85,0,0
DAX,2005/05/12,4265.22,4280.69,4255.38,4267.05,0,0
DJ2005M,2005/05/12,10288,10323,10181,10188,6061,41454
DJ2005U,2005/05/12,10310,10345,10218,10218,6,218
DJ2005Z,2005/05/12,10263,10263,10263,10263,0,5
DJT,2005/05/12,3531.75,3541.53,3419.23,3440.5,19952900,0
DJU,2005/05/12,366.69,368.14,361.09,362.85,19952900,0
DX2005M,2005/05/12,84.9,85.62,84.9,85.52,5173,19190
DX2005U,2005/05/12,85.02,85.5,85.02,85.41,20,2507
DX2005Z,2005/05/12,84.9,85.32,84.9,85.32,42,185
DX2006H,2005/05/12,85.23,85.23,85.23,85.23,0,0
EC2005M,2005/05/12,1.2777,1.278,1.2702,1.2718,206878,144474
EC2005U,2005/05/12,1.2814,1.2814,1.2748,1.2762,371,2395
EC2005Z,2005/05/12,1.2829,1.2829,1.2808,1.2814,0,1176
EC2006H,2005/05/12,0,1.2868,1.2868,1.2868,54,86
EC2006M,2005/05/12,0,1.2926,1.2926,1.2926,1,8
EC2006U,2005/05/12,0,1.2984,1.2984,1.2984,0,0
ED2005K,2005/05/12,96.7225,96.7225,96.7175,96.72,904,68200
ED2005M,2005/05/12,96.565,96.575,96.55,96.565,190000,1254240
ED2005N,2005/05/12,96.39,96.42,96.39,96.415,1152,5803
ED2005Q,2005/05/12,96.31,96.33,96.285,96.33,50,615
ED2005U,2005/05/12,96.215,96.245,96.17,96.235,311885,1413981
ED2005V,2005/05/12,0,96.16,96.095,96.16,0,6
ED2005Z,2005/05/12,96.025,96.07,95.97,96.055,487922,1161402
ED2006H,2005/05/12,95.91,95.96,95.845,95.945,519012,931140
ED2006M,2005/05/12,95.805,95.865,95.74,95.845,389958,677675
ED2006U,2005/05/12,95.72,95.78,95.66,95.765,120531,544876
ED2006Z,2005/05/12,95.655,95.72,95.595,95.705,93625,524471
ED2007H,2005/05/12,95.625,95.7,95.58,95.685,48947,346691
ED2007M,2005/05/12,95.605,95.675,95.555,95.66,25449,253576
ED2007U,2005/05/12,95.565,95.64,95.52,95.63,15058,182414
ED2007Z,2005/05/12,95.53,95.59,95.49,95.58,19340,189833
ED2008H,2005/05/12,95.5,95.57,95.47,95.56,10188,146189
ED2008M,2005/05/12,95.465,95.53,95.435,95.525,8146,131680
ED2008U,2005/05/12,95.425,95.485,95.395,95.485,5724,114820
ED2008Z,2005/05/12,95.37,95.435,95.345,95.43,8741,107865
ED2009H,2005/05/12,95.345,95.405,95.315,95.405,4931,109367
ED2009M,2005/05/12,95.305,95.365,95.275,95.365,6097,77761
ED2009U,2005/05/12,95.25,95.33,95.24,95.33,3552,66483
ED2009Z,2005/05/12,95.22,95.28,95.19,95.28,3177,47224
ED2010H,2005/05/12,95.21,95.25,95.16,95.25,3262,28151
ED2010M,2005/05/12,0,95.215,95.135,95.215,744,13174
ED2010U,2005/05/12,0,95.175,95.095,95.175,847,8693
ED2010Z,2005/05/12,0,95.125,95.045,95.125,734,8500
ED2011H,2005/05/12,0,95.095,95.015,95.095,620,17625
ED2011M,2005/05/12,0,95.055,94.985,95.055,126,6070
ED2011U,2005/05/12,0,95.015,94.945,95.015,126,3666
ED2011Z,2005/05/12,0,94.96,94.89,94.96,525,3283
ED2012H,2005/05/12,94.88,94.93,94.86,94.93,526,3484
ED2012M,2005/05/12,0,94.885,94.815,94.88,0,1679
ED2012U,2005/05/12,0,94.845,94.775,94.84,0,2863
ED2012Z,2005/05/12,0,94.795,94.725,94.79,0,1187
ED2013H,2005/05/12,0,94.765,94.695,94.76,0,1888
ED2013M,2005/05/12,0,94.725,94.655,94.715,0,682
ED2013U,2005/05/12,0,94.685,94.615,94.675,0,522
ED2013Z,2005/05/12,0,94.64,94.57,94.63,0,469
ED2014H,2005/05/12,0,94.61,94.54,94.6,0,346
ED2014M,2005/05/12,0,94.57,94.5,94.555,0,346
ED2014U,2005/05/12,0,94.53,94.46,94.515,0,322
ED2014Z,2005/05/12,0,94.495,94.425,94.48,0,335
ED2015H,2005/05/12,0,94.47,94.4,94.455,0,139
EM2005K,2005/05/12,96.91,96.91,96.9075,96.9075,3072,55280
EM2005M,2005/05/12,96.76,96.76,96.755,96.755,3537,14634
EM2005N,2005/05/12,96.55,96.56,96.55,96.56,0,5018
EM2005Q,2005/05/12,96.435,96.445,96.435,96.44,2010,17526
EM2005U,2005/05/12,96.3,96.32,96.29,96.32,100,1213
EM2005V,2005/05/12,0,96.235,96.225,96.235,0,2
EM2005X,2005/05/12,0,96.16,96.15,96.16,0,302
EM2005Z,2005/05/12,0,96.09,96.065,96.09,0,2
EM2006F,2005/05/12,0,96.045,96.02,96.045,0,2
EM2006G,2005/05/12,0,95.97,95.945,95.97,0,2
EM2006H,2005/05/12,0,95.975,95.94,95.975,0,2
EM2006J,2005/05/12,0,95.945,95.91,95.945,2,2
ES2005M,2005/05/12,1172,1175.25,1158.5,1159.25,1092276,991407
ES2005U,2005/05/12,1176.5,1179.75,1163.75,1164,6680,17398
EY2005M,2005/05/12,99.92,99.92,99.92,99.92,0,44541
EY2005U,2005/05/12,0,99.915,99.915,99.915,0,6489
EY2005Z,2005/05/12,0,99.895,99.895,99.895,0,7950
EY2006H,2005/05/12,0,99.85,99.85,99.85,0,4423
EY2006M,2005/05/12,0,99.81,99.81,99.81,0,3299
EY2006U,2005/05/12,0,99.745,99.745,99.745,0,2480
EY2006Z,2005/05/12,0,99.67,99.67,99.67,0,1054
EY2007H,2005/05/12,99.6,99.6,99.6,99.6,0,5
EY2007M,2005/05/12,0,99.515,99.5,99.515,0,252
EY2007U,2005/05/12,0,99.445,99.43,99.445,0,0
EY2007Z,2005/05/12,0,99.375,99.36,99.375,0,167
EY2008H,2005/05/12,0,99.29,99.275,99.29,0,590
EY2008M,2005/05/12,0,99.25,99.235,99.25,0,250
EY2008U,2005/05/12,0,99.25,99.235,99.25,0,0
EY2008Z,2005/05/12,0,99.185,99.17,99.185,0,0
EY2009H,2005/05/12,0,98.87,98.855,98.87,0,0
EY2009M,2005/05/12,0,98.855,98.84,98.855,0,0
EY2009U,2005/05/12,0,98.855,98.84,98.855,0,0
EY2009Z,2005/05/12,0,98.83,98.815,98.83,0,0
EY2010H,2005/05/12,0,98.83,98.815,98.83,0,0
FC2005K,2005/05/12,111.4,111.52,111.15,111.5,975,5092
FC2005Q,2005/05/12,111.37,112.1,111.1,111.9,2137,16401
FC2005U,2005/05/12,110,110.9,109.75,110.82,226,1394
FC2005V,2005/05/12,108.85,109.65,108.55,109.65,95,1450
FC2005X,2005/05/12,107.45,108.1,106.8,108.1,45,549
FC2006F,2005/05/12,104.5,105,103.9,105,23,180
FC2006H,2005/05/12,0,102.85,102.85,102.85,2,8
FC2006J,2005/05/12,102.5,102.5,102.5,102.5,2,10
FTSE,2005/05/12,4875.4,4909.8,4875.4,4893.2,1507911040,0
FV2005M,2005/05/12,108.390625,108.625,108.25,108.59375,38155,1135046
FV2005U,2005/05/12,108.015625,108.21875,107.96875,108.21875,12813,208620
FV2005Z,2005/05/12,107.875,107.875,107.875,107.875,0,12
GC2005K,2005/05/12,421.6,421.6,421.6,421.6,10,0
GC2005M,2005/05/12,428.1,428.2,420.9,422.2,42417,196686
GC2005N,2005/05/12,423.5,423.5,423.5,423.5,1,28
GC2005Q,2005/05/12,430.4,430.7,423.7,424.8,1646,21169
GC2005V,2005/05/12,431,431,427.6,427.6,2,5444
GC2005Z,2005/05/12,436,436.2,429,430.4,3725,25289
GC2006G,2005/05/12,439.2,439.2,433.3,433.3,108,4475
GC2006J,2005/05/12,436.2,436.2,436.2,436.2,0,2553
GC2006M,2005/05/12,441.8,441.8,439.1,439.1,115,8996
GC2006Q,2005/05/12,442,442,442,442,0,560
GC2006V,2005/05/12,445,445,445,445,0,941
GC2006Z,2005/05/12,450,450,448,448,136,5062
GC2007G,2005/05/12,451,451,451,451,0,40
GC2007M,2005/05/12,457.1,457.1,457.1,457.1,51,2904
GC2007Z,2005/05/12,466.4,466.4,466.4,466.4,1,2096
GC2008M,2005/05/12,475.8,475.8,475.8,475.8,25,204
GC2008Z,2005/05/12,485.2,485.2,485.2,485.2,1,2042
GC2009M,2005/05/12,494.5,494.5,494.5,494.5,0,120
GC2009Z,2005/05/12,504.1,504.1,504.1,504.1,0,29
HG2005K,2005/05/12,148.25,148.25,144.25,145.55,270,4399
HG2005M,2005/05/12,145.15,145.15,140.8,140.8,479,6217
HG2005N,2005/05/12,144.2,144.2,137.1,137.6,6602,57946
HG2005Q,2005/05/12,140.5,140.5,136.5,136.5,93,1518
HG2005U,2005/05/12,142.1,142.1,135.5,135.5,531,14131
HG2005V,2005/05/12,135,135,134,134,3,1576
HG2005X,2005/05/12,138,138,132.75,132.75,0,1146
HG2005Z,2005/05/12,137.1,137.1,131.5,131.5,137,14837
HG2006F,2005/05/12,135.5,135.5,130.3,130.3,0,309
HG2006G,2005/05/12,134.8,134.8,129,129,0,168
HG2006H,2005/05/12,133.7,133.7,127.7,127.7,0,1133
HG2006J,2005/05/12,126.5,126.5,126.5,126.5,0,38
HG2006K,2005/05/12,125.25,125.25,125.25,125.25,0,141
HG2006M,2005/05/12,124.3,124.3,124.3,124.3,0,132
HG2006N,2005/05/12,123.3,123.3,123.3,123.3,0,163
HG2006Q,2005/05/12,122.55,122.55,122.55,122.55,0,37
HG2006U,2005/05/12,121.8,121.8,121.8,121.8,0,28
HG2006V,2005/05/12,121.4,121.4,121.4,121.4,0,4
HG2006X,2005/05/12,120.95,120.95,120.95,120.95,0,8
HG2006Z,2005/05/12,120.5,120.5,120.5,120.5,0,50
HG2007F,2005/05/12,120.5,120.5,120.5,120.5,0,0
HG2007G,2005/05/12,120.5,120.5,120.5,120.5,0,0
HG2007H,2005/05/12,120.5,120.5,120.5,120.5,0,0
HG2007J,2005/05/12,120.5,120.5,120.5,120.5,0,0
HO2005M,2005/05/12,1.406,1.4065,1.368,1.3796,27476,42602
HO2005N,2005/05/12,1.417,1.4185,1.382,1.3938,15917,47781
HO2005Q,2005/05/12,1.4285,1.4286,1.395,1.4058,1898,14278
HO2005U,2005/05/12,1.442,1.442,1.41,1.4203,2117,14862
HO2005V,2005/05/12,1.457,1.457,1.42,1.4368,2374,8475
HO2005X,2005/05/12,1.475,1.485,1.45,1.4553,431,3703
HO2005Z,2005/05/12,1.4935,1.495,1.47,1.4738,2248,17281
HO2006F,2005/05/12,1.505,1.51,1.483,1.4863,1402,9525
HO2006G,2005/05/12,1.5055,1.5055,1.483,1.4883,920,3795
HO2006H,2005/05/12,1.4875,1.49,1.466,1.4723,156,6077
HO2006J,2005/05/12,1.4485,1.45,1.432,1.4353,54,3926
HO2006K,2005/05/12,1.4206,1.4206,1.4093,1.4093,28,1124
HO2006M,2005/05/12,1.4041,1.4041,1.3938,1.3938,31,3528
HO2006N,2005/05/12,1.4,1.4,1.3958,1.3958,15,624
HO2006Q,2005/05/12,1.41,1.41,1.4048,1.4048,15,45
HO2006U,2005/05/12,1.4168,1.4168,1.4168,1.4168,15,123
HO2006V,2005/05/12,1.4283,1.4283,1.4283,1.4283,15,29
HO2006X,2005/05/12,1.446,1.446,1.4398,1.4398,25,22
HU2005M,2005/05/12,1.477,1.4775,1.425,1.432,28588,41988
HU2005N,2005/05/12,1.4896,1.4896,1.441,1.4463,18159,51383
HU2005Q,2005/05/12,1.48,1.4845,1.443,1.4508,2373,16819
HU2005U,2005/05/12,1.476,1.4767,1.433,1.4418,1236,17077
HU2005V,2005/05/12,1.385,1.405,1.385,1.3883,511,7492
HU2005X,2005/05/12,1.398,1.398,1.3678,1.3678,241,2313
HU2005Z,2005/05/12,1.3905,1.3905,1.3578,1.3578,255,5900
HU2006F,2005/05/12,1.3942,1.3942,1.3678,1.3678,160,2405
HU2006G,2005/05/12,1.4095,1.4095,1.3813,1.3813,320,934
HU2006H,2005/05/12,1.3953,1.3953,1.3953,1.3953,0,852
HU2006J,2005/05/12,1.4823,1.4823,1.4823,1.4823,0,945
HU2006K,2005/05/12,1.505,1.505,1.4918,1.4918,100,106
INDU,2005/05/12,10299.74,10357.37,10155.86,10189.48,19952900,0
JY2005M,2005/05/12,0.9428,0.943,0.9376,0.9397,54570,159051
JY2005U,2005/05/12,0.9502,0.9502,0.9474,0.9483,37,745
JY2005Z,2005/05/12,0.954,0.9571,0.954,0.9571,0,90
JY2006H,2005/05/12,0,0.9659,0.9659,0.9659,0,30
JY2006M,2005/05/12,0,0.9755,0.9755,0.9755,0,29
JY2006U,2005/05/12,0,0.9851,0.9851,0.9851,0,0
KC2005K,2005/05/12,124,124,119.9,119.9,8,83
KC2005N,2005/05/12,124,125.5,121.3,122.5,7526,67712
KC2005U,2005/05/12,126.6,128.2,124,125.4,1047,12981
KC2005Z,2005/05/12,130,131.3,129,129.05,866,10312
KC2006H,2005/05/12,133,134,131.95,131.95,282,4068
KC2006K,2005/05/12,133.25,133.25,133.25,133.25,0,788
KC2006N,2005/05/12,134.55,134.55,134.55,134.55,1,849
KC2006U,2005/05/12,136,136,136,136,2,153
KC2006Z,2005/05/12,137.65,137.65,137.65,137.65,1,120
LB2005K,2005/05/12,341,349.5,341,347.4,168,217
LB2005N,2005/05/12,345,348.9,342.5,348.4,404,2535
LB2005U,2005/05/12,335.7,341.8,335.5,339,45,463
LB2005X,2005/05/12,327.5,331,327.5,329.1,8,133
LB2006F,2005/05/12,0,339.4,335,339.4,0,6
LC2005K,2005/05/12,0,90,90,90,0,0
LC2005M,2005/05/12,86.72,87.05,86.45,86.8,17982,56068
LC2005Q,2005/05/12,86.5,86.67,86,86.55,12745,51246
LC2005V,2005/05/12,87,87.3,86.8,87.15,2527,17169
LC2005Z,2005/05/12,87.75,88.02,87.6,87.97,833,12484
LC2006G,2005/05/12,88.4,88.5,88.1,88.45,205,5928
LC2006J,2005/05/12,86.6,86.97,86.5,86.97,13,931
LC2006M,2005/05/12,83.4,83.4,83.4,83.4,1,29
LH2005K,2005/05/12,76.8,77,76.6,76.82,878,2484
LH2005M,2005/05/12,76.45,77.2,76.4,76.5,13281,27000
LH2005N,2005/05/12,76.5,77.05,76.5,76.77,10216,35577
LH2005Q,2005/05/12,75.35,75.7,75.17,75.45,2534,14437
LH2005V,2005/05/12,64.35,64.7,64.3,64.6,675,8333
LH2005Z,2005/05/12,61.1,61.5,61.1,61.45,301,6424
LH2006G,2005/05/12,61.3,61.35,61.07,61.35,48,1290
LH2006J,2005/05/12,59.2,59.22,59.2,59.22,3,318
LH2006K,2005/05/12,0,62.4,62.4,62.4,0,110
ND2005M,2005/05/12,1461,1472,1449,1457.5,10595,58219
ND2005U,2005/05/12,0,1468,1468,1468,1,16
ND2005Z,2005/05/12,0,1478.5,1478.5,1478.5,0,0
NDY,2005/05/12,1970.8,1982.2,1956.45,1963.88,17834300,0
NG2005M,2005/05/12,6.674,6.68,6.45,6.511,27662,51064
NG2005N,2005/05/12,6.763,6.763,6.535,6.592,12299,68672
NG2005Q,2005/05/12,6.83,6.83,6.62,6.66,3269,31403
NG2005U,2005/05/12,6.855,6.855,6.67,6.702,3475,33618
NG2005V,2005/05/12,6.906,6.907,6.73,6.757,6076,40278
NG2005X,2005/05/12,7.361,7.37,7.19,7.222,2421,19821
NG2005Z,2005/05/12,7.781,7.781,7.5,7.657,4435,24871
NG2006F,2005/05/12,8.051,8.051,7.9,7.932,2244,25870
NG2006G,2005/05/12,8.046,8.046,7.925,7.927,656,16771
NG2006H,2005/05/12,7.905,7.905,7.75,7.772,2200,23401
NG2006J,2005/05/12,6.81,6.84,6.78,6.797,1562,15333
NG2006K,2005/05/12,6.68,6.71,6.665,6.674,178,11847
NG2006M,2005/05/12,6.75,6.77,6.717,6.717,290,5388
NG2006N,2005/05/12,6.76,6.79,6.76,6.76,338,10092
NG2006Q,2005/05/12,6.81,6.83,6.796,6.796,22,6763
NG2006U,2005/05/12,6.825,6.825,6.792,6.792,32,6219
NG2006V,2005/05/12,6.85,6.87,6.837,6.837,625,9759
NG2006X,2005/05/12,7.16,7.185,7.16,7.162,78,4504
NG2006Z,2005/05/12,7.48,7.48,7.462,7.462,89,6108
NG2007F,2005/05/12,7.67,7.672,7.67,7.672,13,7570
NG2007G,2005/05/12,7.67,7.67,7.662,7.662,207,2285
NG2007H,2005/05/12,7.55,7.55,7.517,7.517,359,4560
NG2007J,2005/05/12,6.457,6.457,6.457,6.457,6,4786
NG2007K,2005/05/12,6.34,6.34,6.334,6.334,6,5577
NG2007M,2005/05/12,6.372,6.372,6.372,6.372,1,1148
NG2007N,2005/05/12,6.409,6.409,6.409,6.409,0,1764
NG2007Q,2005/05/12,6.439,6.439,6.439,6.439,0,1449
NG2007U,2005/05/12,6.424,6.424,6.424,6.424,1,1241
NG2007V,2005/05/12,6.444,6.444,6.444,6.444,0,2376
NG2007X,2005/05/12,6.774,6.774,6.774,6.774,2,1418
NG2007Z,2005/05/12,7.1,7.1,7.094,7.094,102,2666
NG2008F,2005/05/12,7.314,7.314,7.314,7.314,1,4953
NG2008G,2005/05/12,7.294,7.294,7.294,7.294,1,485
NG2008H,2005/05/12,7.154,7.154,7.154,7.154,0,2296
NG2008J,2005/05/12,6.124,6.124,6.124,6.124,150,2398
NG2008K,2005/05/12,5.989,5.989,5.989,5.989,0,1881
NG2008M,2005/05/12,6.019,6.019,6.019,6.019,0,758
NG2008N,2005/05/12,6.049,6.049,6.049,6.049,0,621
NG2008Q,2005/05/12,6.084,6.084,6.084,6.084,0,598
NG2008U,2005/05/12,6.069,6.069,6.069,6.069,0,682
NG2008V,2005/05/12,6.089,6.089,6.089,6.089,0,1565
NG2008X,2005/05/12,6.399,6.399,6.399,6.399,0,481
NG2008Z,2005/05/12,6.694,6.694,6.694,6.694,0,1883
NG2009F,2005/05/12,6.914,6.914,6.914,6.914,0,1197
NG2009G,2005/05/12,6.904,6.904,6.904,6.904,0,304
NG2009H,2005/05/12,6.764,6.764,6.764,6.764,0,1501
NG2009J,2005/05/12,5.814,5.814,5.814,5.814,0,1385
NG2009K,2005/05/12,5.674,5.674,5.674,5.674,0,895
NG2009M,2005/05/12,5.709,5.709,5.709,5.709,0,198
NG2009N,2005/05/12,5.739,5.739,5.739,5.739,0,253
NG2009Q,2005/05/12,5.769,5.769,5.769,5.769,0,182
NG2009U,2005/05/12,5.752,5.752,5.752,5.752,0,165
NG2009V,2005/05/12,5.774,5.774,5.774,5.774,0,140
NG2009X,2005/05/12,6.099,6.099,6.099,6.099,0,155
NG2009Z,2005/05/12,6.409,6.409,6.409,6.409,0,504
NG2010F,2005/05/12,6.634,6.634,6.634,6.634,0,162
NG2010G,2005/05/12,6.619,6.619,6.619,6.619,0,87
NG2010H,2005/05/12,6.469,6.469,6.469,6.469,0,350
NG2010J,2005/05/12,5.619,5.619,5.619,5.619,0,201
NG2010K,2005/05/12,5.494,5.494,5.494,5.494,0,10
NG2010M,2005/05/12,5.529,5.529,5.529,5.529,0,0
NG2010N,2005/05/12,5.564,5.564,5.564,5.564,0,4
NG2010Q,2005/05/12,5.594,5.594,5.594,5.594,0,0
NG2010U,2005/05/12,5.584,5.584,5.584,5.584,0,0
NG2010V,2005/05/12,5.609,5.609,5.609,5.609,0,4
NG2010X,2005/05/12,5.929,5.929,5.929,5.929,0,2
NG2010Z,2005/05/12,6.229,6.229,6.229,6.229,0,4
NK2005M,2005/05/12,11085,11105,11005,11015,4666,38965
NK2005U,2005/05/12,11060,11060,11020,11020,0,72
NK2005Z,2005/05/12,0,11015,11005,11005,0,0
NK2006H,2005/05/12,0,11000,10990,10990,0,0
NKKI,2005/05/12,11118.13,11135.5,11069.69,11077.94,70600,0
NQ2005M,2005/05/12,1461,1472,1449,1457.5,398395,339689
NQ2005U,2005/05/12,1470,1481.5,1460.5,1468,19,156
NZY,2005/05/12,2913.75,2940.72,2913.75,2940.72,19412900,0
O2005K,2005/05/12,129.25,129.25,129.25,129.25,12,12
O2005N,2005/05/12,132.25,134.5,132,134.25,1136,6018
O2005U,2005/05/12,136.5,138.5,136.5,138.5,89,335
O2005Z,2005/05/12,142,143.25,142,143.25,130,1480
O2006H,2005/05/12,148,148,148,148,29,30
O2006K,2005/05/12,154,154,154,154,0,1
OEX,2005/05/12,556.75,557.76,551.18,551.81,19952900,0
OJ2005N,2005/05/12,91.2,92.2,90.7,91.6,2776,18920
OJ2005U,2005/05/12,92.7,93.25,92.7,92.8,272,3167
OJ2005X,2005/05/12,93.5,93.5,92.8,93.3,40,3266
OJ2006F,2005/05/12,93.8,93.8,93.8,93.8,61,229
OJ2006H,2005/05/12,94.3,94.3,94.3,94.3,20,106
OJ2006K,2005/05/12,94.8,94.8,94.8,94.8,10,12
OJ2006N,2005/05/12,95.3,95.3,95.3,95.3,0,2
OJ2006U,2005/05/12,95.8,95.8,95.8,95.8,0,2
OJ2006X,2005/05/12,96.3,96.3,96.3,96.3,0,0
OJ2007F,2005/05/12,96.8,96.8,96.8,96.8,0,1
PA2005M,2005/05/12,194.9,194.9,190.2,191.9,1017,11940
PA2005U,2005/05/12,195,196,192.5,194.1,707,1376
PA2005Z,2005/05/12,196.3,198,196,196.25,1,131
PB2005K,2005/05/12,82.65,82.7,80.85,81.17,59,114
PB2005N,2005/05/12,85,85.15,83.25,83.37,424,2703
PB2005Q,2005/05/12,83.45,83.45,82.07,82.07,40,789
PB2006G,2005/05/12,0,89,88.95,88.95,3,23
PB2006H,2005/05/12,0,85.5,85.5,85.5,0,1
PL2005N,2005/05/12,880,881,867,871.6,1417,9880
PL2005V,2005/05/12,873.5,873.5,868.6,868.6,0,9
PL2006J,2005/05/12,861.6,861.6,861.6,861.6,0,6
S2005K,2005/05/12,630,630.5,618.5,619.75,1765,1331
S2005N,2005/05/12,634,636,621,623.5,39971,158877
S2005Q,2005/05/12,634,635,622,623.25,1963,10564
S2005U,2005/05/12,632.5,633,620,620.5,696,5213
S2005X,2005/05/12,628,631,618,619.5,7549,62062
S2006F,2005/05/12,632.5,632.5,622,622.25,93,4009
S2006H,2005/05/12,632.5,633,623,623.25,41,1929
S2006K,2005/05/12,618.5,618.5,617.5,617.5,54,1506
S2006N,2005/05/12,616,616,615,615,2,567
S2006X,2005/05/12,600,601,597,601,21,341
S2007X,2005/05/12,598.5,598.5,598.5,598.5,0,7
SB2005N,2005/05/12,8.47,8.5,8.25,8.26,14776,197486
SB2005V,2005/05/12,8.5,8.53,8.35,8.36,6096,70535
SB2006H,2005/05/12,8.57,8.58,8.45,8.46,2453,45419
SB2006K,2005/05/12,8.55,8.57,8.47,8.47,1805,23818
SB2006N,2005/05/12,8.5,8.51,8.43,8.43,747,10066
SB2006V,2005/05/12,8.46,8.47,8.39,8.39,584,6830
SB2007H,2005/05/12,8.5,8.5,8.39,8.39,20,601
SF2005M,2005/05/12,0.8273,0.8274,0.8228,0.8248,37505,47538
SF2005U,2005/05/12,0.83,0.8308,0.83,0.8307,173,318
SF2005Z,2005/05/12,0,0.8367,0.8367,0.8367,0,119
SF20062,2005/05/12,632.5,632.5,622,622.25,93,4009
SF2006H,2005/05/12,0,0.8427,0.8427,0.8427,0,0
SF2006M,2005/05/12,0,0.8492,0.8492,0.8492,0,1
SF2006U,2005/05/12,0,0.8559,0.8559,0.8559,0,0
SI2005K,2005/05/12,700,700,693,694.8,133,2296
SI2005M,2005/05/12,695.4,695.4,695.4,695.4,0,1
SI2005N,2005/05/12,708.5,709,693,696.5,14126,66191
SI2005U,2005/05/12,711,711,698.5,700.9,109,4616
SI2005Z,2005/05/12,716,716,702,706,518,17235
SI2006F,2005/05/12,708.4,708.4,708.4,708.4,0,7
SI2006H,2005/05/12,711,711,711,711,0,2506
SI2006K,2005/05/12,713.9,713.9,713.9,713.9,0,775
SI2006N,2005/05/12,717,717,717,717,75,1412
SI2006U,2005/05/12,721.3,721.3,721.3,721.3,0,1394
SI2006Z,2005/05/12,728,732,726,726.5,1,5928
SI2007F,2005/05/12,729.6,729.6,729.6,729.6,0,0
SI2007H,2005/05/12,730.2,730.2,730.2,730.2,0,0
SI2007N,2005/05/12,732.7,732.7,732.7,732.7,0,105
SI2007Z,2005/05/12,738.5,738.5,738.5,738.5,0,431
SI2008N,2005/05/12,740.5,740.5,740.5,740.5,0,7
SI2008Z,2005/05/12,742.5,742.5,742.5,742.5,2,202
SI2009N,2005/05/12,748.2,748.2,748.2,748.2,0,9
SI2009Z,2005/05/12,755.1,755.1,755.1,755.1,0,14
SM2005K,2005/05/12,197,197.5,194,195.4,2088,1656
SM2005N,2005/05/12,195,195,191,192,19051,67053
SM2005Q,2005/05/12,194.8,194.8,190.7,191.7,2440,13919
SM2005U,2005/05/12,193.5,193.7,190.2,191,680,10156
SM2005V,2005/05/12,193,193.2,190,190.6,371,7982
SM2005Z,2005/05/12,194,194,190.1,190.8,2602,23041
SM2006F,2005/05/12,194,194,190.5,190.9,35,1801
SM2006H,2005/05/12,193.5,193.5,191,191.4,36,1389
SM2006K,2005/05/12,191.5,191.5,189.5,189.8,141,1310
SM2006N,2005/05/12,191.5,191.5,188.5,188.8,0,719
SM2006Q,2005/05/12,189.5,189.5,188,188,0,387
SM2006U,2005/05/12,186.3,186.3,186.3,186.3,0,241
SM2006V,2005/05/12,184.8,184.8,184.8,184.8,0,124
SM2006Z,2005/05/12,184.8,184.8,184.8,184.8,0,0
SP2005M,2005/05/12,1172.1,1175.2,1158.7,1159.2,40964,654904
SP2005U,2005/05/12,1177.5,1179.6,1164,1164,3515,33684
SP2005Z,2005/05/12,0,1184.8,1168.8,1169.3,6,6624
SP2006H,2005/05/12,0,1190.6,1174.6,1175.1,0,2113
SP2006M,2005/05/12,0,1197.4,1181.4,1182.1,0,84
SP2006U,2005/05/12,0,1204.9,1188.9,1189.1,0,42
SP2006Z,2005/05/12,0,1212.4,1196.1,1196.1,0,0
SP2007H,2005/05/12,0,1219.9,1203.1,1203.1,0,0
SPY,2005/05/12,1171.38,1173.37,1157.75,1159.36,1897229952,0
SSEC,2005/05/12,1122.18,1122.92,1099.84,1103.99,12400,0
STI,2005/05/12,2177.48,2186.13,2176.27,2181.19,148166208,0
TWII,2005/05/12,5917.99,5934.6,5906.37,5934.6,2219200,0
TY2005M,2005/05/12,111.390625,111.71875,111.15625,111.65625,111528,1808499
TY2005U,2005/05/12,111.546875,111.84375,111.4375,111.8125,45691,314058
TY2005Z,2005/05/12,110.59375,110.90625,110.515625,110.90625,84,60731
TY2006H,2005/05/12,110.59375,110.59375,110.59375,110.59375,0,1062
US2005M,2005/05/12,114.8125,115.25,114.4375,115.15625,34003,672897
US2005U,2005/05/12,114.5,115,114.21875,114.9375,4593,51691
US2005Z,2005/05/12,114.3125,114.3125,114.3125,114.3125,112,423
US2006H,2005/05/12,113.90625,113.90625,113.90625,113.90625,0,0
USBY,2005/05/12,4.55,4.58,4.52,4.53,0,0
W2005K,2005/05/12,304.5,304.5,300,301.5,115,167
W2005N,2005/05/12,312.5,313.5,307,308.75,17762,157793
W2005U,2005/05/12,322,322.5,316.25,317.75,2023,11086
W2005Z,2005/05/12,333,333,326.5,327.5,1681,32469
W2006H,2005/05/12,340,340,335,337,62,2539
W2006K,2005/05/12,340.5,340.5,340.5,340.5,0,213
W2006N,2005/05/12,342,344,342,344,0,712
W2006Z,2005/05/12,355,355,355,355,0,58