AD2005M,2005/05/27,0.7609,0.7628,0.7594,0.7626,11091,81935
AD2005U,2005/05/27,0.7555,0.7583,0.7552,0.7581,516,1753
AD2005Z,2005/05/27,0,0.7546,0.7546,0.7546,1,145
AD2006H,2005/05/27,0,0.7517,0.7517,0.7517,0,0
AD2006M,2005/05/27,0,0.7487,0.7487,0.7487,0,6
AD2006U,2005/05/27,0,0.7457,0.7457,0.7457,0,7
AOI,2005/05/27,4050.1,4076.5,4050.1,4073.9,629985408,0
BO2005N,2005/05/27,23.78,23.78,23.18,23.26,29167,78826
BO2005Q,2005/05/27,23.7,23.7,23.23,23.34,5557,11759
BO2005U,2005/05/27,23.8,23.8,23.31,23.37,1197,7716
BO2005V,2005/05/27,23.75,23.75,23.37,23.42,624,4688
BO2005Z,2005/05/27,23.85,23.88,23.38,23.46,6197,21003
BO2006F,2005/05/27,23.75,23.75,23.45,23.45,0,1357
BO2006H,2005/05/27,23.7,23.7,23.37,23.37,99,2469
BO2006K,2005/05/27,23.4,23.4,23.2,23.2,839,1934
BO2006N,2005/05/27,23.45,23.45,23.15,23.15,190,651
BO2006Q,2005/05/27,23.07,23.07,23.07,23.07,10,180
BO2006U,2005/05/27,23,23,23,23,33,226
BO2006V,2005/05/27,23.05,23.05,22.65,22.65,19,123
BO2006Z,2005/05/27,22.58,22.58,22.58,22.58,20,198
BP2005M,2005/05/27,1.8254,1.8255,1.8194,1.8223,26078,89036
BP2005U,2005/05/27,1.8188,1.8188,1.8135,1.8155,120,1940
BP2005Z,2005/05/27,0,1.8085,1.8085,1.8085,0,12
BP2006H,2005/05/27,0,1.8015,1.8015,1.8015,0,3
BP2006M,2005/05/27,0,1.7945,1.7945,1.7945,0,0
BP2006U,2005/05/27,0,1.7875,1.7875,1.7875,0,0
C2005N,2005/05/27,222.75,224,220.5,221.25,57148,357290
C2005U,2005/05/27,231,231.75,228.5,229.5,7417,89527
C2005Z,2005/05/27,239,240.25,237.5,238.75,20345,179780
C2006H,2005/05/27,247,248,245.25,246.75,1214,22652
C2006K,2005/05/27,251.25,252,249.75,251,158,4759
C2006N,2005/05/27,255.75,256.5,254.5,255.5,303,9390
C2006U,2005/05/27,248.5,249,248.5,248.5,54,1698
C2006Z,2005/05/27,251,252,250.75,252,1322,12391
C2007H,2005/05/27,254,255,254,255,0,0
C2007N,2005/05/27,260,260.5,260,260.5,206,1184
C2007Z,2005/05/27,250,251,250,251,52,787
CC2005N,2005/05/27,1417,1431,1412,1412,4300,40962
CC2005U,2005/05/27,1443,1450,1435,1435,1980,19256
CC2005Z,2005/05/27,1470,1480,1463,1463,930,25990
CC2006H,2005/05/27,1490,1490,1484,1485,557,20363
CC2006K,2005/05/27,1504,1504,1502,1502,55,3807
CC2006N,2005/05/27,1517,1517,1517,1517,137,7317
CC2006U,2005/05/27,1531,1531,1531,1531,95,6300
CC2006Z,2005/05/27,1553,1553,1553,1553,4,1645
CC2007H,2005/05/27,1570,1570,1570,1570,502,4002
CD2005M,2005/05/27,0.792,0.7991,0.791,0.7975,19727,95028
CD2005U,2005/05/27,0.7936,0.8002,0.793,0.7992,118,3976
CD2005Z,2005/05/27,0.795,0.8024,0.795,0.801,295,1708
CD2006H,2005/05/27,0,0.8028,0.8028,0.8028,0,133
CD2006M,2005/05/27,0,0.8046,0.8046,0.8046,0,20
CD2006U,2005/05/27,0.8045,0.8064,0.8045,0.8064,0,8
CL2005N,2005/05/27,50.9,52,50.83,51.85,92360,222634
CL2005Q,2005/05/27,51.61,52.55,51.57,52.36,50083,95658
CL2005U,2005/05/27,52.04,52.7,52.03,52.66,19055,63011
CL2005V,2005/05/27,52.61,53.1,52.45,52.91,5709,31870
CL2005X,2005/05/27,52.69,53.3,52.69,53.11,916,22755
CL2005Z,2005/05/27,52.9,53.4,52.85,53.21,13207,57460
CL2006F,2005/05/27,53,53.2,53,53.2,1009,20620
CL2006G,2005/05/27,52.95,53.1,52.9,53.1,970,9352
CL2006H,2005/05/27,52.99,52.99,52.99,52.99,436,13608
CL2006J,2005/05/27,52.87,52.87,52.87,52.87,100,8313
CL2006K,2005/05/27,52.75,52.75,52.75,52.75,299,4643
CL2006M,2005/05/27,52.63,52.63,52.63,52.63,3333,24919
CL2006N,2005/05/27,52.53,52.53,52.53,52.53,157,5479
CL2006Q,2005/05/27,52.43,52.43,52.43,52.43,18,3303
CL2006U,2005/05/27,52.31,52.31,52.31,52.31,12,5024
CL2006V,2005/05/27,52.19,52.19,52.19,52.19,0,2523
CL2006X,2005/05/27,52.06,52.06,52.06,52.06,0,2314
CL2006Z,2005/05/27,51.8,52,51.8,51.93,6538,47513
CL2007F,2005/05/27,51.81,51.81,51.81,51.81,0,4154
CL2007G,2005/05/27,51.71,51.71,51.71,51.71,0,1774
CL2007H,2005/05/27,51.61,51.61,51.61,51.61,0,1508
CL2007J,2005/05/27,51.51,51.51,51.51,51.51,25,1646
CL2007K,2005/05/27,51.41,51.41,51.41,51.41,0,146
CL2007M,2005/05/27,51.31,51.31,51.31,51.31,1210,12466
CL2007N,2005/05/27,51.2,51.2,51.2,51.2,0,650
CL2007Q,2005/05/27,51.09,51.09,51.09,51.09,0,405
CL2007U,2005/05/27,50.98,50.98,50.98,50.98,10,2815
CL2007V,2005/05/27,50.87,50.87,50.87,50.87,115,115
CL2007X,2005/05/27,50.76,50.76,50.76,50.76,0,0
CL2007Z,2005/05/27,50.71,50.8,50.66,50.66,3180,33534
CL2008M,2005/05/27,50.14,50.14,50.14,50.14,0,0
CL2008Z,2005/05/27,49.66,49.75,49.61,49.61,475,28131
CL2009Z,2005/05/27,49,49,48.89,48.89,400,16530
CL2010Z,2005/05/27,48.3,48.5,48.3,48.38,1231,22390
CL2011Z,2005/05/27,48.35,48.35,48.13,48.13,212,6190
CT2005N,2005/05/27,50.4,50.9,50.28,50.43,4689,65375
CT2005V,2005/05/27,52,52.25,51.7,51.98,247,2524
CT2005Z,2005/05/27,53.15,53.45,52.95,53.05,1510,24404
CT2006H,2005/05/27,54.75,54.75,54.75,54.75,2,3201
CT2006K,2005/05/27,55.65,55.65,55.65,55.65,0,633
CT2006N,2005/05/27,56.55,56.55,56.55,56.55,0,578
CT2006V,2005/05/27,56.55,56.55,56.55,56.55,0,0
CT2006Z,2005/05/27,56.9,56.9,56.9,56.9,0,188
CT2007H,2005/05/27,58.45,58.45,58.45,58.45,0,0
CT2007K,2005/05/27,59.45,59.45,59.45,59.45,0,0
DAX,2005/05/27,4442.66,4453.01,4431.59,4444.71,0,0
DJ2005M,2005/05/27,10540,10560,10520,10551,4147,40483
DJ2005U,2005/05/27,10575,10581,10560,10581,96,499
DJ2005Z,2005/05/27,10595,10605,10595,10601,0,5
DJ2006H,2005/05/27,10626,10626,10626,10626,0,1
DJ2006Z,2005/05/27,10736,10736,10736,10736,0,0
DJT,2005/05/27,3634.37,3645.98,3597.45,3623.13,13814300,0
DJU,2005/05/27,363.39,366.03,362.36,365.03,13814300,0
DX2005M,2005/05/27,86.89,86.9,86.4,86.41,3764,24901
DX2005U,2005/05/27,86.77,86.77,86.27,86.27,163,2796
DX2005Z,2005/05/27,86.11,86.11,86.11,86.11,1,300
DX2006H,2005/05/27,85.99,85.99,85.99,85.99,0,10
EC2005M,2005/05/27,1.255,1.2595,1.2528,1.259,155105,164250
EC2005U,2005/05/27,1.259,1.2636,1.2583,1.2633,1143,4132
EC2005Z,2005/05/27,1.2628,1.2683,1.2628,1.2683,16,1357
EC2006H,2005/05/27,0,1.2735,1.2735,1.2735,0,78
EC2006M,2005/05/27,0,1.2791,1.2791,1.2791,0,16
EC2006U,2005/05/27,0,1.2847,1.2847,1.2847,0,0
ED2005M,2005/05/27,96.58,96.5825,96.575,96.5775,89479,1223245
ED2005N,2005/05/27,96.425,96.425,96.415,96.425,454,9578
ED2005Q,2005/05/27,96.32,96.33,96.32,96.325,0,8383
ED2005U,2005/05/27,96.24,96.255,96.225,96.235,216518,1456405
ED2005V,2005/05/27,0,96.165,96.165,96.165,0,258
ED2005X,2005/05/27,0,96.125,96.125,96.125,0,0
ED2005Z,2005/05/27,96.08,96.1,96.055,96.07,307309,1201656
ED2006H,2005/05/27,96,96.025,95.97,95.995,310546,1013739
ED2006M,2005/05/27,95.935,95.96,95.905,95.93,199949,734098
ED2006U,2005/05/27,95.87,95.9,95.85,95.87,111868,575740
ED2006Z,2005/05/27,95.82,95.84,95.79,95.815,74716,543359
ED2007H,2005/05/27,95.8,95.82,95.775,95.795,62234,384056
ED2007M,2005/05/27,95.78,95.8,95.76,95.775,25197,260055
ED2007U,2005/05/27,95.765,95.77,95.745,95.755,25754,187550
ED2007Z,2005/05/27,95.715,95.73,95.7,95.715,14940,192402
ED2008H,2005/05/27,95.725,95.725,95.69,95.705,18812,145371
ED2008M,2005/05/27,95.66,95.68,95.655,95.675,7132,133149
ED2008U,2005/05/27,95.625,95.65,95.625,95.645,8674,121767
ED2008Z,2005/05/27,95.575,95.6,95.575,95.595,6828,109776
ED2009H,2005/05/27,95.55,95.58,95.55,95.57,9220,109068
ED2009M,2005/05/27,95.515,95.54,95.505,95.535,5445,79146
ED2009U,2005/05/27,95.475,95.5,95.465,95.495,5466,70814
ED2009Z,2005/05/27,95.42,95.445,95.41,95.44,3196,51652
ED2010H,2005/05/27,95.395,95.42,95.385,95.415,4796,30665
ED2010M,2005/05/27,95.39,95.39,95.355,95.38,53,13948
ED2010U,2005/05/27,95.34,95.36,95.325,95.35,45,11468
ED2010Z,2005/05/27,95.29,95.31,95.275,95.3,45,7562
ED2011H,2005/05/27,95.265,95.285,95.25,95.275,90,16844
ED2011M,2005/05/27,95.235,95.25,95.21,95.24,50,8020
ED2011U,2005/05/27,95.195,95.21,95.17,95.2,50,3674
ED2011Z,2005/05/27,95.145,95.16,95.12,95.15,45,2739
ED2012H,2005/05/27,95.12,95.135,95.095,95.125,30,4072
ED2012M,2005/05/27,0,95.095,95.075,95.085,0,2602
ED2012U,2005/05/27,0,95.05,95.03,95.04,0,2961
ED2012Z,2005/05/27,0,95,94.98,94.99,0,1412
ED2013H,2005/05/27,0,94.975,94.955,94.965,0,3151
ED2013M,2005/05/27,0,94.925,94.9,94.925,50,928
ED2013U,2005/05/27,0,94.885,94.86,94.885,0,735
ED2013Z,2005/05/27,0,94.835,94.81,94.835,0,606
ED2014H,2005/05/27,0,94.81,94.785,94.81,0,333
ED2014M,2005/05/27,0,94.755,94.73,94.755,0,277
ED2014U,2005/05/27,0,94.715,94.69,94.715,0,265
ED2014Z,2005/05/27,0,94.665,94.64,94.665,0,248
ED2015H,2005/05/27,0,94.64,94.615,94.64,0,222
EM2005M,2005/05/27,96.77,96.7725,96.7675,96.7675,1095,17925
EM2005N,2005/05/27,96.575,96.58,96.575,96.58,0,9907
EM2005Q,2005/05/27,96.455,96.455,96.455,96.455,950,24881
EM2005U,2005/05/27,0,96.32,96.32,96.32,0,1307
EM2005V,2005/05/27,0,96.255,96.25,96.25,0,2
EM2005X,2005/05/27,0,96.22,96.215,96.215,0,302
EM2005Z,2005/05/27,0,96.115,96.105,96.105,0,2
EM2006F,2005/05/27,0,96.07,96.06,96.06,0,2
EM2006G,2005/05/27,0,96,96,96,0,2
EM2006H,2005/05/27,0,96.035,96.03,96.03,0,2
EM2006J,2005/05/27,0,96.005,96,96,0,2
EM2006K,2005/05/27,0,95.97,95.965,95.965,0,0
ES2005M,2005/05/27,1198,1200.5,1196,1200.25,549682,1014003
ES2005U,2005/05/27,1202.5,1205.25,1201,1205.25,683,43872
EY2005M,2005/05/27,0,99.92,99.92,99.92,0,45421
EY2005U,2005/05/27,0,99.91,99.91,99.91,0,6948
EY2005Z,2005/05/27,0,99.895,99.895,99.895,0,8481
EY2006H,2005/05/27,99.865,99.865,99.865,99.865,0,5761
EY2006M,2005/05/27,0,99.83,99.83,99.83,0,2923
EY2006U,2005/05/27,99.765,99.765,99.765,99.765,0,3036
EY2006Z,2005/05/27,0,99.705,99.705,99.705,0,1040
EY2007H,2005/05/27,0,99.62,99.62,99.62,0,5
EY2007M,2005/05/27,0,99.565,99.565,99.565,0,252
EY2007U,2005/05/27,0,99.495,99.495,99.495,0,0
EY2007Z,2005/05/27,0,99.425,99.425,99.425,0,167
EY2008H,2005/05/27,0,99.34,99.34,99.34,0,590
EY2008M,2005/05/27,0,99.3,99.3,99.3,0,250
EY2008U,2005/05/27,0,99.3,99.3,99.3,0,0
EY2008Z,2005/05/27,0,99.235,99.235,99.235,0,0
EY2009H,2005/05/27,0,98.92,98.92,98.92,0,0
EY2009M,2005/05/27,0,98.905,98.905,98.905,0,0
EY2009U,2005/05/27,0,98.905,98.905,98.905,0,0
EY2009Z,2005/05/27,0,98.88,98.88,98.88,0,0
EY2010H,2005/05/27,0,98.88,98.88,98.88,0,0
FC2005K,2005/05/27,0,111.14,111.14,111.14,518,1627
FC2005Q,2005/05/27,110.7,111.6,110.6,111.45,2231,16944
FC2005U,2005/05/27,109.75,110.5,109.75,110.25,116,1647
FC2005V,2005/05/27,108.9,109.52,108.85,109.27,92,1979
FC2005X,2005/05/27,107.95,108.5,107.95,108.25,39,694
FC2006F,2005/05/27,105.05,105.5,105.05,105.5,8,240
FC2006H,2005/05/27,103,103.3,103,103.3,4,24
FC2006J,2005/05/27,102.6,102.9,102.5,102.9,2,68
FTSE,2005/05/27,4994.9,5002,4976.6,4986.3,1327595264,0
FV2005M,2005/05/27,108.828125,108.875,108.765625,108.828125,130102,568251
FV2005U,2005/05/27,108.515625,108.515625,108.4375,108.484375,114668,691416
FV2005Z,2005/05/27,108.15625,108.171875,108.15625,108.171875,0,189
GC2005M,2005/05/27,417.9,420,417.4,419.8,72619,43865
GC2005N,2005/05/27,421.1,421.1,421.1,421.1,0,0
GC2005Q,2005/05/27,420.6,422.8,420,422.4,51951,145835
GC2005V,2005/05/27,423.7,425.5,423,425.2,292,5518
GC2005Z,2005/05/27,425.6,429,425.6,428,6099,32109
GC2006G,2005/05/27,428.9,430.8,428.9,430.8,10,4849
GC2006J,2005/05/27,433.6,433.6,433.6,433.6,2,2622
GC2006M,2005/05/27,435.5,436.5,435.5,436.5,32,8729
GC2006Q,2005/05/27,439.5,439.5,439.5,439.5,0,564
GC2006V,2005/05/27,442.5,442.5,442.5,442.5,65,1089
GC2006Z,2005/05/27,445.5,445.5,445.5,445.5,360,5142
GC2007G,2005/05/27,448.5,448.5,448.5,448.5,350,375
GC2007M,2005/05/27,454.4,454.4,454.4,454.4,60,3036
GC2007Z,2005/05/27,463.2,463.2,463.2,463.2,0,2083
GC2008M,2005/05/27,472,472,472,472,0,200
GC2008Z,2005/05/27,480.9,480.9,480.9,480.9,0,2229
GC2009M,2005/05/27,489.6,489.6,489.6,489.6,0,122
GC2009Z,2005/05/27,498.5,498.5,498.5,498.5,0,42
HG2005M,2005/05/27,148.5,149.5,147.3,148.6,961,4499
HG2005N,2005/05/27,144.8,145.8,143.9,145.1,17482,50264
HG2005Q,2005/05/27,142.3,142.3,141.5,141.65,38,1685
HG2005U,2005/05/27,138.5,139.2,137.3,138.4,3283,16199
HG2005V,2005/05/27,136.1,136.1,136.1,136.1,1,1502
HG2005X,2005/05/27,133.9,133.9,133.9,133.9,4,1035
HG2005Z,2005/05/27,132.9,132.9,131.8,131.9,1505,13697
HG2006F,2005/05/27,130.4,130.4,130.4,130.4,0,308
HG2006G,2005/05/27,128.95,128.95,128.95,128.95,0,173
HG2006H,2005/05/27,127.6,127.6,127,127.5,248,1299
HG2006J,2005/05/27,126.2,126.2,126.2,126.2,0,53
HG2006K,2005/05/27,125,125,125,125,39,197
HG2006M,2005/05/27,124.15,124.15,124.15,124.15,0,142
HG2006N,2005/05/27,123.25,123.25,123.25,123.25,25,203
HG2006Q,2005/05/27,122.6,122.6,122.6,122.6,0,46
HG2006U,2005/05/27,121.95,121.95,121.95,121.95,0,36
HG2006V,2005/05/27,121.65,121.65,121.65,121.65,0,40
HG2006X,2005/05/27,121.3,121.3,121.3,121.3,0,46
HG2006Z,2005/05/27,120.95,120.95,120.95,120.95,0,68
HG2007F,2005/05/27,120.95,120.95,120.95,120.95,0,0
HG2007G,2005/05/27,120.95,120.95,120.95,120.95,0,0
HG2007H,2005/05/27,120.95,120.95,120.95,120.95,0,0
HG2007J,2005/05/27,120.95,120.95,120.95,120.95,0,0
HO2005M,2005/05/27,1.4483,1.456,1.44,1.4458,20739,10653
HO2005N,2005/05/27,1.445,1.457,1.4407,1.4464,26476,70931
HO2005Q,2005/05/27,1.4502,1.463,1.4502,1.4554,4392,18225
HO2005U,2005/05/27,1.4675,1.476,1.4647,1.4679,2230,16418
HO2005V,2005/05/27,1.489,1.492,1.481,1.4824,406,8836
HO2005X,2005/05/27,1.504,1.508,1.493,1.4984,535,4202
HO2005Z,2005/05/27,1.52,1.525,1.512,1.5144,2102,17292
HO2006F,2005/05/27,1.53,1.535,1.5264,1.5264,639,11989
HO2006G,2005/05/27,1.535,1.535,1.5274,1.5274,54,4554
HO2006H,2005/05/27,1.515,1.521,1.5089,1.5089,505,7273
HO2006J,2005/05/27,1.475,1.477,1.4684,1.4684,308,4849
HO2006K,2005/05/27,1.445,1.445,1.4374,1.4374,21,1295
HO2006M,2005/05/27,1.4184,1.4184,1.4184,1.4184,380,3737
HO2006N,2005/05/27,1.4204,1.4204,1.4204,1.4204,15,667
HO2006Q,2005/05/27,1.4299,1.4299,1.4299,1.4299,0,52
HO2006U,2005/05/27,1.4434,1.4434,1.4434,1.4434,0,125
HO2006V,2005/05/27,1.4569,1.4569,1.4569,1.4569,2,35
HO2006X,2005/05/27,1.4704,1.4704,1.4704,1.4704,2,253
HU2005M,2005/05/27,1.447,1.48,1.4455,1.4753,21614,14317
HU2005N,2005/05/27,1.4496,1.478,1.447,1.474,24162,57847
HU2005Q,2005/05/27,1.458,1.475,1.4533,1.475,4222,20811
HU2005U,2005/05/27,1.452,1.4667,1.4463,1.4667,1589,19766
HU2005V,2005/05/27,1.3955,1.4137,1.3954,1.4137,670,7832
HU2005X,2005/05/27,1.3952,1.3952,1.3952,1.3952,195,2818
HU2005Z,2005/05/27,1.3887,1.3887,1.3887,1.3887,446,6279
HU2006F,2005/05/27,1.3992,1.3992,1.3992,1.3992,687,3151
HU2006G,2005/05/27,1.4127,1.4127,1.4127,1.4127,450,2463
HU2006H,2005/05/27,1.4272,1.4272,1.4272,1.4272,0,526
HU2006J,2005/05/27,1.5152,1.5152,1.5152,1.5152,566,1706
HU2006K,2005/05/27,1.5252,1.5252,1.5252,1.5252,896,2265
INDU,2005/05/27,10537.08,10579.94,10489.35,10542.55,13814300,0
JY2005M,2005/05/27,0.9284,0.929,0.9263,0.9277,36963,184773
JY2005U,2005/05/27,0.936,0.9374,0.9357,0.9363,349,1913
JY2005Z,2005/05/27,0,0.9451,0.9451,0.9451,0,107
JY2006H,2005/05/27,0,0.9539,0.9539,0.9539,0,30
JY2006M,2005/05/27,0,0.9635,0.9635,0.9635,0,33
JY2006U,2005/05/27,0,0.9731,0.9731,0.9731,0,0
KC2005N,2005/05/27,123.25,124.4,121.1,121.9,7078,62709
KC2005U,2005/05/27,126.25,126.5,124.5,125.05,2550,15609
KC2005Z,2005/05/27,130,130,128.5,128.75,551,10807
KC2006H,2005/05/27,132.5,132.5,131.85,131.85,188,4318
KC2006K,2005/05/27,134.9,134.9,133.5,133.5,23,813
KC2006N,2005/05/27,135.05,135.05,135.05,135.05,3,978
KC2006U,2005/05/27,136.55,136.55,136.55,136.55,7,233
KC2006Z,2005/05/27,138.3,138.3,138.3,138.3,26,171
KC2007H,2005/05/27,140.65,140.65,140.65,140.65,19,25
LB2005N,2005/05/27,356.5,363.1,355,363.1,488,2505
LB2005U,2005/05/27,346.6,356.5,346.6,356.5,152,684
LB2005X,2005/05/27,330.3,337.3,329.5,337.1,82,210
LB2006F,2005/05/27,339.8,339.8,339.8,339.8,2,7
LC2005K,2005/05/27,0,90,90,90,0,0
LC2005M,2005/05/27,84.45,85.45,84.45,85.07,6982,30140
LC2005Q,2005/05/27,84,84.7,84,84.07,8187,72379
LC2005V,2005/05/27,85.9,86.45,85.9,86.1,2104,19783
LC2005Z,2005/05/27,87.6,88.05,87.55,87.67,543,13537
LC2006G,2005/05/27,88.55,88.8,88.5,88.72,169,6716
LC2006J,2005/05/27,87.35,87.5,87.35,87.5,140,1554
LC2006M,2005/05/27,83.65,83.65,83.5,83.5,13,61
LH2005M,2005/05/27,71.1,72.32,71.1,72.25,4774,14431
LH2005N,2005/05/27,71,71.75,70.95,71.47,6632,42601
LH2005Q,2005/05/27,69.8,70.35,69.75,70.22,2722,18571
LH2005V,2005/05/27,59.75,60.45,59.75,60.37,616,10992
LH2005Z,2005/05/27,58.05,58.35,58.02,58.27,438,8066
LH2006G,2005/05/27,58.25,58.9,58.1,58.9,54,1624
LH2006J,2005/05/27,56.52,56.7,56.52,56.7,15,383
LH2006K,2005/05/27,59.97,60.4,59.97,60.4,3,141
LH2006M,2005/05/27,62,62,62,62,7,33
ND2005M,2005/05/27,1548,1553.5,1543,1552,9557,54115
ND2005U,2005/05/27,1563,1563,1563,1563,1539,1729
ND2005Z,2005/05/27,0,1578,1573.5,1573.5,0,0
NDY,2005/05/27,2068.53,2076.8,2064.99,2075.73,12373500,0
NG2005N,2005/05/27,6.24,6.39,6.23,6.37,37867,96104
NG2005Q,2005/05/27,6.32,6.45,6.315,6.445,7470,37197
NG2005U,2005/05/27,6.364,6.5,6.357,6.482,6013,35837
NG2005V,2005/05/27,6.44,6.547,6.43,6.547,7815,39208
NG2005X,2005/05/27,7.03,7.125,7.025,7.122,2353,19253
NG2005Z,2005/05/27,7.56,7.68,7.56,7.652,1833,23811
NG2006F,2005/05/27,7.865,7.982,7.865,7.982,4949,30590
NG2006G,2005/05/27,7.9,7.997,7.9,7.997,1656,16322
NG2006H,2005/05/27,7.8,7.85,7.77,7.85,2632,24982
NG2006J,2005/05/27,6.9,6.905,6.9,6.905,1324,17002
NG2006K,2005/05/27,6.77,6.8,6.75,6.786,413,12566
NG2006M,2005/05/27,6.84,6.84,6.832,6.832,220,5567
NG2006N,2005/05/27,6.86,6.88,6.84,6.88,609,10462
NG2006Q,2005/05/27,6.89,6.917,6.89,6.917,78,6585
NG2006U,2005/05/27,6.92,6.92,6.91,6.91,59,6526
NG2006V,2005/05/27,6.93,6.95,6.93,6.95,2293,11266
NG2006X,2005/05/27,7.298,7.298,7.298,7.298,290,4900
NG2006Z,2005/05/27,7.6,7.61,7.6,7.61,1015,7091
NG2007F,2005/05/27,7.785,7.84,7.785,7.84,103,7552
NG2007G,2005/05/27,7.83,7.83,7.82,7.82,5,2377
NG2007H,2005/05/27,7.64,7.68,7.64,7.68,417,5341
NG2007J,2005/05/27,6.6,6.66,6.6,6.645,435,5438
NG2007K,2005/05/27,6.48,6.525,6.48,6.525,0,6199
NG2007M,2005/05/27,6.565,6.565,6.565,6.565,100,1310
NG2007N,2005/05/27,6.58,6.605,6.58,6.605,14,1965
NG2007Q,2005/05/27,6.65,6.65,6.645,6.645,0,1501
NG2007U,2005/05/27,6.56,6.635,6.56,6.635,0,1324
NG2007V,2005/05/27,6.67,6.67,6.67,6.67,39,3460
NG2007X,2005/05/27,6.93,7.005,6.93,7.005,0,1454
NG2007Z,2005/05/27,7.32,7.32,7.32,7.32,105,3557
NG2008F,2005/05/27,7.45,7.54,7.45,7.54,4,5337
NG2008G,2005/05/27,7.53,7.53,7.53,7.53,3,593
NG2008H,2005/05/27,7.31,7.39,7.31,7.39,0,2498
NG2008J,2005/05/27,6.4,6.4,6.4,6.4,8,2499
NG2008K,2005/05/27,6.2,6.277,6.2,6.277,0,1897
NG2008M,2005/05/27,6.312,6.312,6.312,6.312,8,758
NG2008N,2005/05/27,6.24,6.347,6.24,6.347,0,627
NG2008Q,2005/05/27,6.382,6.382,6.382,6.382,0,598
NG2008U,2005/05/27,6.25,6.362,6.25,6.362,0,682
NG2008V,2005/05/27,6.387,6.387,6.387,6.387,0,2365
NG2008X,2005/05/27,6.59,6.717,6.59,6.717,0,481
NG2008Z,2005/05/27,6.97,7.017,6.97,7.017,0,2583
NG2009F,2005/05/27,7.237,7.237,7.237,7.237,1,1194
NG2009G,2005/05/27,7.225,7.225,7.225,7.225,0,309
NG2009H,2005/05/27,7.09,7.09,7.09,7.09,1,1499
NG2009J,2005/05/27,6.155,6.155,6.155,6.155,0,1384
NG2009K,2005/05/27,6.015,6.015,6.015,6.015,1,895
NG2009M,2005/05/27,6.05,6.05,6.05,6.05,0,203
NG2009N,2005/05/27,6.08,6.08,6.08,6.08,1,251
NG2009Q,2005/05/27,6.11,6.11,6.11,6.11,0,181
NG2009U,2005/05/27,6.093,6.093,6.093,6.093,0,164
NG2009V,2005/05/27,6.115,6.115,6.115,6.115,0,139
NG2009X,2005/05/27,6.435,6.435,6.435,6.435,0,154
NG2009Z,2005/05/27,6.735,6.735,6.735,6.735,0,501
NG2010F,2005/05/27,6.95,6.95,6.95,6.95,0,162
NG2010G,2005/05/27,6.935,6.935,6.935,6.935,0,87
NG2010H,2005/05/27,6.795,6.795,6.795,6.795,0,415
NG2010J,2005/05/27,5.925,5.925,5.925,5.925,0,201
NG2010K,2005/05/27,5.792,5.792,5.792,5.792,0,15
NG2010M,2005/05/27,5.827,5.827,5.827,5.827,0,0
NG2010N,2005/05/27,5.862,5.862,5.862,5.862,0,7
NG2010Q,2005/05/27,5.892,5.892,5.892,5.892,0,0
NG2010U,2005/05/27,5.882,5.882,5.882,5.882,0,0
NG2010V,2005/05/27,5.905,5.905,5.905,5.905,0,4
NG2010X,2005/05/27,6.225,6.225,6.225,6.225,0,2
NG2010Z,2005/05/27,6.525,6.525,6.525,6.525,0,4
NK2005M,2005/05/27,11150,11210,11125,11200,4063,42263
NK2005U,2005/05/27,11160,11205,11160,11205,10,146
NK2005Z,2005/05/27,0,11190,11185,11190,0,2
NK2006H,2005/05/27,0,11175,11170,11175,0,0
NKKI,2005/05/27,11098.26,11192.33,11089.23,11192.33,69600,0
NQ2005M,2005/05/27,1549,1553.5,1543.5,1552,212861,313049
NQ2005U,2005/05/27,1560,1564,1555.5,1563,1148,1628
NZY,2005/05/27,3007.34,3027.51,3007.34,3027.22,26053000,0
O2005N,2005/05/27,137.5,138.5,135,135.25,243,5612
O2005U,2005/05/27,141.75,141.75,139.5,139.5,43,513
O2005Z,2005/05/27,145.75,146.5,145.25,145.25,29,1652
O2006H,2005/05/27,151,151,151,151,0,45
O2006K,2005/05/27,157,157,157,157,0,11
OEX,2005/05/27,568.93,569.1,567.28,568.75,13814300,0
OJ2005N,2005/05/27,95.5,95.75,94.85,95.75,752,18079
OJ2005U,2005/05/27,96.8,96.9,96.3,96.6,104,4069
OJ2005X,2005/05/27,97.55,97.65,97.2,97.65,31,3195
OJ2006F,2005/05/27,98.45,98.45,98.45,98.45,0,260
OJ2006H,2005/05/27,99.25,99.25,99.25,99.25,1,120
OJ2006K,2005/05/27,100.05,100.05,100.05,100.05,0,12
OJ2006N,2005/05/27,100.85,100.85,100.85,100.85,0,2
OJ2006U,2005/05/27,101.65,101.65,101.65,101.65,0,2
OJ2006X,2005/05/27,102.45,102.45,102.45,102.45,0,0
OJ2007F,2005/05/27,103.25,103.25,103.25,103.25,0,1
PA2005M,2005/05/27,182.2,184.9,182.2,184.35,3629,3686
PA2005U,2005/05/27,185.9,188,185.25,186.65,2372,9034
PA2005Z,2005/05/27,187.05,191,187.05,188.65,210,317
PA2006H,2005/05/27,190.65,190.65,190.65,190.65,0,15
PB2005N,2005/05/27,75.75,75.75,73,73,302,2989
PB2005Q,2005/05/27,73.4,73.6,70.6,70.75,114,924
PB2006G,2005/05/27,0,84.45,84.45,84.45,4,49
PB2006H,2005/05/27,0,84.5,84.5,84.5,0,1
PL2005N,2005/05/27,861,866,860,864.7,359,7660
PL2005V,2005/05/27,855,863,855,861.7,4,47
PL2006J,2005/05/27,854.7,854.7,854.7,854.7,0,7
S2005N,2005/05/27,673,674,665,667.75,61353,169079
S2005Q,2005/05/27,672,673.5,666,669,4457,17125
S2005U,2005/05/27,673,673.5,666,667.5,621,5867
S2005X,2005/05/27,670.5,673.5,665.5,668,22300,76637
S2006F,2005/05/27,674,674,666.5,667.5,976,4755
S2006H,2005/05/27,668,668,662,664.75,1365,4503
S2006K,2005/05/27,654,655,649,653,924,2850
S2006N,2005/05/27,648,649,645,646,444,1263
S2006X,2005/05/27,615,615,612,614,87,698
S2007X,2005/05/27,598,598,598,598,0,8
SB2005N,2005/05/27,8.77,8.8,8.7,8.75,32970,187375
SB2005V,2005/05/27,8.87,8.89,8.82,8.85,13003,77914
SB2006H,2005/05/27,8.96,8.98,8.91,8.95,5297,47403
SB2006K,2005/05/27,8.88,8.88,8.84,8.88,1702,27200
SB2006N,2005/05/27,8.78,8.8,8.75,8.8,662,12634
SB2006V,2005/05/27,8.75,8.77,8.75,8.76,155,8746
SB2007H,2005/05/27,8.75,8.77,8.75,8.77,60,1540
SF2005M,2005/05/27,0.8112,0.8137,0.81,0.8134,21746,68056
SF2005U,2005/05/27,0.8168,0.8193,0.8164,0.8193,134,1185
SF2005Z,2005/05/27,0,0.8253,0.8253,0.8253,0,116
SF20062,2005/05/27,674,674,666.5,667.5,976,4755
SF2006H,2005/05/27,0,0.8313,0.8313,0.8313,0,0
SF2006M,2005/05/27,0,0.8378,0.8378,0.8378,0,1
SF2006U,2005/05/27,0,0.8445,0.8445,0.8445,0,0
SI2005M,2005/05/27,730.2,730.2,730.2,730.2,0,1
SI2005N,2005/05/27,716.5,731.5,712,731,19437,67991
SI2005U,2005/05/27,721,736,718,734.9,327,5356
SI2005Z,2005/05/27,723.5,739,723.5,738.9,395,17469
SI2006F,2005/05/27,740,740,740,740,0,7
SI2006H,2005/05/27,737,741.9,737,741.9,100,2467
SI2006K,2005/05/27,743.3,743.3,743.3,743.3,0,775
SI2006N,2005/05/27,744.7,744.7,744.7,744.7,110,2433
SI2006U,2005/05/27,746.8,746.8,746.8,746.8,0,1394
SI2006Z,2005/05/27,750.2,750.2,750.2,750.2,50,6174
SI2007F,2005/05/27,753.3,753.3,753.3,753.3,0,0
SI2007H,2005/05/27,753.9,753.9,753.9,753.9,0,50
SI2007N,2005/05/27,756.4,756.4,756.4,756.4,0,105
SI2007Z,2005/05/27,760,762.2,760,762.2,0,431
SI2008N,2005/05/27,765.7,765.7,765.7,765.7,0,7
SI2008Z,2005/05/27,752,769.2,752,769.2,0,210
SI2009N,2005/05/27,774.9,774.9,774.9,774.9,0,9
SI2009Z,2005/05/27,781.8,781.8,781.8,781.8,0,14
SM2005N,2005/05/27,209.8,210.2,207,208.7,25301,68765
SM2005Q,2005/05/27,209.5,210.2,207.3,208.7,4263,14275
SM2005U,2005/05/27,209,209.7,207.3,208.4,1396,10155
SM2005V,2005/05/27,208.5,209,207,208.3,900,8310
SM2005Z,2005/05/27,209.3,209.6,207,208.8,6876,24414
SM2006F,2005/05/27,207.5,209,207,208.3,245,2137
SM2006H,2005/05/27,207.5,207.5,205,206.5,485,2533
SM2006K,2005/05/27,204,204,201.8,203,670,2411
SM2006N,2005/05/27,203,203,200.5,200.5,333,894
SM2006Q,2005/05/27,196.5,196.5,196.5,196.5,170,284
SM2006U,2005/05/27,194.8,194.8,194.8,194.8,80,192
SM2006V,2005/05/27,190.5,190.5,190.5,190.5,19,125
SM2006Z,2005/05/27,190.5,190.5,190.5,190.5,285,280
SP2005M,2005/05/27,1197.9,1200.5,1196,1200.2,35424,608577
SP2005U,2005/05/27,1204,1205.5,1201.5,1205.3,7160,80091
SP2005Z,2005/05/27,0,1210.9,1206.8,1210.9,316,9697
SP2006H,2005/05/27,0,1216.7,1212.6,1216.7,40,2077
SP2006M,2005/05/27,0,1223.5,1219.4,1223.5,0,84
SP2006U,2005/05/27,0,1230.5,1226.4,1230.5,0,42
SP2006Z,2005/05/27,0,1237.5,1233.4,1237.5,0,0
SP2007H,2005/05/27,0,1244.5,1240.4,1244.5,0,0
SPY,2005/05/27,1197.62,1199.56,1195.28,1198.78,13814300,0
SSEC,2005/05/27,1056.32,1068.21,1050.06,1051.95,10200,0
STI,2005/05/27,2155.8,2166.37,2152.94,2154.7,114194000,0
TWII,2005/05/27,5966.41,5998.78,5966.41,5991.55,3077400,0
TY2005M,2005/05/27,112.5625,112.640625,112.421875,112.625,221986,835236
TY2005U,2005/05/27,112.734375,112.859375,112.609375,112.828125,149979,1082337
TY2005Z,2005/05/27,111.71875,111.828125,111.671875,111.828125,892,84236
TY2006H,2005/05/27,111.515625,111.515625,111.515625,111.515625,0,1069
TY2006M,2005/05/27,110.828125,110.828125,110.828125,110.828125,0,0
US2005M,2005/05/27,116.40625,116.46875,116.21875,116.4375,118652,407169
US2005U,2005/05/27,116.375,116.40625,116.15625,116.34375,92905,329486
US2005Z,2005/05/27,115.8125,115.8125,115.8125,115.8125,16,794
US2006H,2005/05/27,115.40625,115.40625,115.40625,115.40625,0,7
USBY,2005/05/27,4.43,4.44,4.43,4.43,0,0
W2005N,2005/05/27,338,340.25,333.25,335,26916,145083
W2005U,2005/05/27,347,349,342.5,344.25,3979,31451
W2005Z,2005/05/27,357,359.5,352,354.25,3238,33603
W2006H,2005/05/27,364.5,369,362,364,410,4108
W2006K,2005/05/27,366,366,366,366,1,219
W2006N,2005/05/27,361,364,358,361,46,940
W2006Z,2005/05/27,371,371,371,371,0,58