AD2005H,2005/02/08,0.7608,0.7655,0.7605,0.7646,22722,76837
AD2005M,2005/02/08,0.7565,0.7605,0.7565,0.7598,6,333
AD2005U,2005/02/08,0,0.7551,0.7551,0.7551,0,636
AD2005Z,2005/02/08,0.7478,0.7511,0.7478,0.7511,0,110
AD2006H,2005/02/08,0,0.7471,0.7471,0.7471,0,0
AD2006M,2005/02/08,0,0.7431,0.7431,0.7431,0,1
AOI,2005/02/08,4183.7,4183.9,4163.8,4172.3,624117632,0
BO2005H,2005/02/08,19.13,19.22,19.03,19.17,16973,77894
BO2005K,2005/02/08,19.3,19.4,19.23,19.39,13451,39647
BO2005N,2005/02/08,19.5,19.58,19.4,19.55,1866,35861
BO2005Q,2005/02/08,19.58,19.6,19.46,19.59,76,6256
BO2005U,2005/02/08,19.58,19.62,19.55,19.62,83,5803
BO2005V,2005/02/08,19.7,19.7,19.6,19.65,60,4956
BO2005Z,2005/02/08,19.7,19.78,19.65,19.78,342,15227
BO2006F,2005/02/08,19.75,19.75,19.75,19.75,0,613
BO2006H,2005/02/08,19.85,19.85,19.85,19.85,0,761
BO2006K,2005/02/08,20.07,20.07,20.07,20.07,0,474
BO2006N,2005/02/08,20.07,20.07,20.07,20.07,0,250
BO2006Q,2005/02/08,20.07,20.07,20.07,20.07,0,92
BO2006U,2005/02/08,20.07,20.07,20.07,20.07,0,120
BO2006V,2005/02/08,20.07,20.07,20.07,20.07,0,88
BO2006Z,2005/02/08,20.07,20.07,20.07,20.07,0,44
BP2005H,2005/02/08,1.8516,1.8551,1.8496,1.8511,24511,63827
BP2005M,2005/02/08,1.847,1.847,1.842,1.8431,62,98
BP2005U,2005/02/08,0,1.8361,1.8361,1.8361,0,7
BP2005Z,2005/02/08,0,1.8291,1.8291,1.8291,0,11
BP2006H,2005/02/08,0,1.8221,1.8221,1.8221,0,0
BP2006M,2005/02/08,0,1.8151,1.8151,1.8151,0,0
C2005H,2005/02/08,196.5,196.75,194.5,194.75,50678,280599
C2005K,2005/02/08,204.5,204.75,202.5,202.75,32760,161024
C2005N,2005/02/08,211.25,211.75,209.5,209.75,3432,95785
C2005U,2005/02/08,219,219,217.25,217.75,596,30404
C2005Z,2005/02/08,228.5,228.75,227,227.25,2863,78564
C2006H,2005/02/08,235.75,236,234.5,235,242,3947
C2006K,2005/02/08,240.75,240.75,239.5,239.75,27,563
C2006N,2005/02/08,243.5,244,243,243,108,2326
C2006U,2005/02/08,244,244,244,244,31,178
C2006Z,2005/02/08,248.25,248.75,247.5,248,124,3107
C2007Z,2005/02/08,248,248,248,248,0,0
CC2005H,2005/02/08,1605,1609,1578,1594,9694,19522
CC2005K,2005/02/08,1610,1615,1585,1604,7255,27659
CC2005N,2005/02/08,1617,1620,1605,1610,276,13425
CC2005U,2005/02/08,1627,1627,1605,1615,547,10432
CC2005Z,2005/02/08,1620,1620,1615,1615,0,14254
CC2006H,2005/02/08,1618,1622,1617,1617,75,14725
CC2006K,2005/02/08,1625,1627,1623,1623,0,3528
CC2006N,2005/02/08,1630,1630,1630,1630,0,6346
CC2006U,2005/02/08,1640,1640,1635,1635,0,4968
CD2005H,2005/02/08,0.7967,0.8032,0.7956,0.8013,20374,74989
CD2005M,2005/02/08,0.7973,0.8036,0.7966,0.8022,247,3899
CD2005U,2005/02/08,0.798,0.8035,0.798,0.8035,90,1178
CD2005Z,2005/02/08,0.799,0.8055,0.799,0.805,37,786
CD2006H,2005/02/08,0,0.8066,0.8066,0.8066,0,32
CD2006M,2005/02/08,0,0.8082,0.8082,0.8082,0,3
CL2005H,2005/02/08,45,45.7,44.78,45.4,103691,170913
CL2005J,2005/02/08,45.95,46.35,45.44,46.06,67837,118431
CL2005K,2005/02/08,46,46.5,45.72,46.36,18075,49573
CL2005M,2005/02/08,46,46.42,45.75,46.42,12433,44782
CL2005N,2005/02/08,46.16,46.3,45.61,46.3,1833,24698
CL2005Q,2005/02/08,45.54,46.08,45.54,46.08,1286,16800
CL2005U,2005/02/08,45.2,45.9,45.2,45.84,1017,15665
CL2005V,2005/02/08,45.14,45.59,45.08,45.59,464,14261
CL2005X,2005/02/08,44.9,45.33,44.84,45.33,133,15659
CL2005Z,2005/02/08,45,45.2,44.43,45.09,5363,56285
CL2006F,2005/02/08,44.81,44.81,44.81,44.81,14,11599
CL2006G,2005/02/08,44.54,44.54,44.54,44.54,25,6132
CL2006H,2005/02/08,44.3,44.3,44.29,44.29,750,9144
CL2006J,2005/02/08,43.95,44.08,43.95,44.08,60,4449
CL2006K,2005/02/08,43.88,43.88,43.88,43.88,0,2790
CL2006M,2005/02/08,43.18,43.69,43.18,43.69,960,25274
CL2006N,2005/02/08,43.5,43.5,43.5,43.5,0,3117
CL2006Q,2005/02/08,43.32,43.32,43.32,43.32,0,1814
CL2006U,2005/02/08,43.14,43.14,43.14,43.14,0,3948
CL2006V,2005/02/08,42.96,42.96,42.96,42.96,0,1345
CL2006X,2005/02/08,42.8,42.8,42.8,42.8,0,1628
CL2006Z,2005/02/08,42.35,42.64,42.18,42.64,2386,40204
CL2007F,2005/02/08,42.48,42.48,42.48,42.48,25,1711
CL2007G,2005/02/08,42.33,42.33,42.33,42.33,0,1235
CL2007H,2005/02/08,42.2,42.2,42.2,42.2,0,743
CL2007J,2005/02/08,42.07,42.07,42.07,42.07,0,450
CL2007K,2005/02/08,41.94,41.94,41.94,41.94,0,90
CL2007M,2005/02/08,41.43,41.81,41.43,41.81,25,11412
CL2007Z,2005/02/08,40.75,41.14,40.75,41.14,950,21785
CL2008Z,2005/02/08,40.35,40.35,40.1,40.29,220,23327
CL2009Z,2005/02/08,39.66,39.66,39.66,39.66,67,16756
CL2010Z,2005/02/08,38.98,39.26,38.98,39.26,264,18352
CL2011Z,2005/02/08,39,39.11,39,39.11,0,3658
CT2005H,2005/02/08,43,43.15,42.65,42.7,10354,42919
CT2005K,2005/02/08,44.3,44.4,44.05,44.12,9493,26520
CT2005N,2005/02/08,45.7,45.8,45.32,45.35,571,11931
CT2005V,2005/02/08,47.9,48,47.9,48,69,551
CT2005Z,2005/02/08,48.85,49,48.71,48.82,201,7754
CT2006H,2005/02/08,50.85,50.85,50.85,50.85,3,1429
CT2006K,2005/02/08,51.7,51.7,51.7,51.7,0,502
CT2006N,2005/02/08,52.4,52.4,52.4,52.4,0,218
CT2006V,2005/02/08,53.25,53.25,53.25,53.25,0,0
CT2006Z,2005/02/08,54.95,54.95,54.95,54.95,0,125
DAX,2005/02/08,4369.07,4376.6,4356.45,4371.39,0,0
DJ2005H,2005/02/08,10705,10742,10691,10722,2820,47628
DJ2005M,2005/02/08,10765,10765,10740,10749,4,259
DJ2005U,2005/02/08,10779,10779,10779,10779,0,0
DJ2005Z,2005/02/08,10814,10814,10814,10814,0,2
DJT,2005/02/08,3602.97,3633.8,3567.51,3609.87,14161700,0
DJU,2005/02/08,351.51,355.09,350.28,353.19,14161700,0
DX2005H,2005/02/08,85.18,85.42,85,85.14,4425,16841
DX2005M,2005/02/08,85.18,85.35,84.98,85.16,39,2253
DX2005U,2005/02/08,85.18,85.18,85.18,85.18,0,38
DX2005Z,2005/02/08,85.19,85.19,85.19,85.19,1,18
EC2005H,2005/02/08,1.2766,1.2804,1.2747,1.2781,135163,153342
EC2005M,2005/02/08,1.2791,1.2825,1.2776,1.2806,483,2014
EC2005U,2005/02/08,1.2815,1.285,1.2815,1.2841,15,412
EC2005Z,2005/02/08,0,1.2879,1.2879,1.2879,0,1029
EC2006H,2005/02/08,1.292,1.292,1.2914,1.2914,0,20
EC2006M,2005/02/08,0,1.2949,1.2949,1.2949,0,3
ED2005G,2005/02/08,97.1875,97.1925,97.1875,97.19,642,41768
ED2005H,2005/02/08,97.03,97.03,97.02,97.025,87436,1058574
ED2005J,2005/02/08,96.885,96.885,96.88,96.88,250,2474
ED2005K,2005/02/08,0,96.8,96.78,96.8,0,602
ED2005M,2005/02/08,96.695,96.7,96.675,96.695,117176,1282582
ED2005N,2005/02/08,96.58,96.625,96.58,96.625,246,246
ED2005U,2005/02/08,96.44,96.45,96.41,96.435,156511,1212109
ED2005Z,2005/02/08,96.26,96.265,96.225,96.255,193237,864375
ED2006H,2005/02/08,96.145,96.155,96.11,96.135,137558,689557
ED2006M,2005/02/08,96.06,96.07,96.02,96.05,56322,481648
ED2006U,2005/02/08,95.995,96.005,95.95,95.985,64016,359332
ED2006Z,2005/02/08,95.935,95.935,95.89,95.915,31309,316267
ED2007H,2005/02/08,95.89,95.895,95.855,95.88,15387,203754
ED2007M,2005/02/08,95.855,95.855,95.815,95.84,15616,179163
ED2007U,2005/02/08,95.805,95.81,95.775,95.795,5716,137920
ED2007Z,2005/02/08,95.745,95.76,95.72,95.745,6543,136228
ED2008H,2005/02/08,95.72,95.75,95.69,95.715,5850,108082
ED2008M,2005/02/08,95.655,95.695,95.65,95.675,4031,113908
ED2008U,2005/02/08,95.625,95.68,95.595,95.63,4096,101424
ED2008Z,2005/02/08,95.545,95.595,95.54,95.57,3361,90000
ED2009H,2005/02/08,95.51,95.565,95.505,95.535,2573,66413
ED2009M,2005/02/08,95.505,95.52,95.46,95.49,2529,63944
ED2009U,2005/02/08,95.415,95.47,95.41,95.445,2834,53984
ED2009Z,2005/02/08,95.36,95.42,95.355,95.395,2379,33803
ED2010H,2005/02/08,95.315,95.375,95.315,95.355,109,14362
ED2010M,2005/02/08,95.27,95.33,95.27,95.31,108,9775
ED2010U,2005/02/08,95.225,95.29,95.225,95.27,98,7262
ED2010Z,2005/02/08,95.195,95.23,95.16,95.205,108,8261
ED2011H,2005/02/08,95.165,95.19,95.115,95.165,403,6995
ED2011M,2005/02/08,95.12,95.145,95.07,95.12,479,5563
ED2011U,2005/02/08,95.075,95.1,95.025,95.08,413,4870
ED2011Z,2005/02/08,95.015,95.03,94.955,95.01,342,1803
ED2012H,2005/02/08,0,94.99,94.915,94.97,0,1623
ED2012M,2005/02/08,0,94.95,94.875,94.93,0,1487
ED2012U,2005/02/08,0,94.915,94.84,94.895,0,1398
ED2012Z,2005/02/08,0,94.865,94.79,94.845,0,862
ED2013H,2005/02/08,0,94.83,94.755,94.81,0,418
ED2013M,2005/02/08,0,94.79,94.715,94.77,0,431
ED2013U,2005/02/08,0,94.765,94.69,94.745,0,276
ED2013Z,2005/02/08,0,94.72,94.645,94.7,0,303
ED2014H,2005/02/08,0,94.69,94.615,94.67,0,210
ED2014M,2005/02/08,0,94.66,94.585,94.64,0,180
ED2014U,2005/02/08,0,94.635,94.56,94.615,0,145
ED2014Z,2005/02/08,0,94.6,94.525,94.58,0,109
EM2005G,2005/02/08,97.405,97.41,97.405,97.405,3251,26523
EM2005H,2005/02/08,97.18,97.185,97.175,97.185,248,16559
EM2005J,2005/02/08,97.01,97.01,97.01,97.01,1,1605
EM2005K,2005/02/08,96.91,96.915,96.91,96.91,0,634
EM2005M,2005/02/08,0,96.805,96.805,96.805,0,759
EM2005N,2005/02/08,0,96.695,96.695,96.695,0,202
EM2005Q,2005/02/08,0,96.605,96.605,96.605,0,3
EM2005U,2005/02/08,0,96.535,96.525,96.525,0,1
EM2005V,2005/02/08,0,96.46,96.45,96.45,0,1
EM2005X,2005/02/08,0,96.375,96.365,96.365,0,1
EM2005Z,2005/02/08,0,96.235,96.23,96.23,0,1
EM2006F,2005/02/08,0,96.25,96.245,96.245,0,0
ES2005H,2005/02/08,1201,1206.25,1200,1202.25,441330,856579
ES2005M,2005/02/08,1206.25,1210,1204.75,1206.5,408,3759
EY2005H,2005/02/08,0,99.9,99.9,99.9,1000,53673
EY2005M,2005/02/08,0,99.9,99.9,99.9,275,41902
EY2005U,2005/02/08,0,99.88,99.88,99.88,0,6376
EY2005Z,2005/02/08,0,99.84,99.84,99.84,13,8349
EY2006H,2005/02/08,0,99.78,99.78,99.78,0,3713
EY2006M,2005/02/08,0,99.72,99.72,99.72,0,2895
EY2006U,2005/02/08,99.62,99.62,99.62,99.62,0,2000
EY2006Z,2005/02/08,0,99.555,99.555,99.555,0,411
EY2007H,2005/02/08,0,99.45,99.45,99.45,0,1
EY2007M,2005/02/08,0,99.365,99.365,99.365,0,2
EY2007U,2005/02/08,0,99.26,99.26,99.26,0,0
EY2007Z,2005/02/08,0,99.155,99.155,99.155,0,164
EY2008H,2005/02/08,0,99.025,99.025,99.025,0,630
EY2008M,2005/02/08,0,98.985,98.985,98.985,0,250
EY2008U,2005/02/08,0,98.985,98.985,98.985,0,0
EY2008Z,2005/02/08,0,98.92,98.92,98.92,0,0
EY2009H,2005/02/08,0,98.92,98.92,98.92,0,0
EY2009M,2005/02/08,0,98.92,98.92,98.92,0,0
EY2009U,2005/02/08,0,98.92,98.92,98.92,0,0
EY2009Z,2005/02/08,0,98.92,98.92,98.92,0,0
FC2005H,2005/02/08,100.85,101.25,100.45,100.9,1618,9799
FC2005J,2005/02/08,100.85,100.95,100.05,100.32,1182,3690
FC2005K,2005/02/08,99.4,99.8,99.25,99.55,625,4817
FC2005Q,2005/02/08,101,101.47,101,101.22,310,2326
FC2005U,2005/02/08,101,101.1,100.6,100.6,35,356
FC2005V,2005/02/08,100.7,101,100.6,100.6,237,312
FC2005X,2005/02/08,100.15,100.6,100.15,100.3,28,163
FC2006F,2005/02/08,96.5,97,96.5,97,0,0
FTSE,2005/02/08,4979.8,4995.5,4968.7,4995.5,1718791040,0
FV2005H,2005/02/08,109.34375,109.453125,109.25,109.390625,11521,1167212
FV2005M,2005/02/08,108.90625,108.953125,108.859375,108.953125,2562,72704
FV2005U,2005/02/08,108.515625,108.515625,108.515625,108.515625,0,0
GC2005G,2005/02/08,413,413.6,410.1,412.6,534,1777
GC2005H,2005/02/08,413,413.3,413,413.3,7,7
GC2005J,2005/02/08,415.7,415.8,412,414.3,35105,164143
GC2005M,2005/02/08,416.1,418.5,414,416.6,915,31181
GC2005Q,2005/02/08,420.3,420.3,416.8,419,326,7690
GC2005V,2005/02/08,419.5,421.5,419.5,421.5,44,3528
GC2005Z,2005/02/08,423,425.7,422.1,424.1,141,21119
GC2006G,2005/02/08,426.9,426.9,426.9,426.9,1,1332
GC2006J,2005/02/08,430,430,429.7,429.7,0,1251
GC2006M,2005/02/08,432.5,432.5,432,432.5,10,8414
GC2006Q,2005/02/08,435.4,435.4,435.4,435.4,0,400
GC2006V,2005/02/08,438.3,438.3,438.3,438.3,1,6
GC2006Z,2005/02/08,441.2,441.2,441.2,441.2,0,5329
GC2007M,2005/02/08,450,450,450,450,1,2041
GC2007Z,2005/02/08,458.9,458.9,458.9,458.9,0,1981
GC2008M,2005/02/08,467.8,467.8,467.8,467.8,0,164
GC2008Z,2005/02/08,476.9,476.9,476.9,476.9,0,1388
GC2009M,2005/02/08,486,486,486,486,0,95
GC2009Z,2005/02/08,495.5,495.5,495.5,495.5,0,6
HG2005G,2005/02/08,143.2,143.4,140.15,143.3,246,2117
HG2005H,2005/02/08,138.5,139.4,137.3,138.8,8977,44483
HG2005J,2005/02/08,137.8,138.3,137.8,138.3,195,2014
HG2005K,2005/02/08,137,137.9,136,137.65,4266,17224
HG2005M,2005/02/08,136.1,136.1,136.1,136.1,4,1773
HG2005N,2005/02/08,133.8,134.55,133.8,134.55,500,6448
HG2005Q,2005/02/08,133.15,133.15,133.15,133.15,5,811
HG2005U,2005/02/08,131.75,131.75,131.75,131.75,28,5416
HG2005V,2005/02/08,130.6,130.6,130.6,130.6,1,499
HG2005X,2005/02/08,129.45,129.45,129.45,129.45,1,421
HG2005Z,2005/02/08,127.7,128.3,127,128.3,72,3434
HG2006F,2005/02/08,127.2,127.2,127.2,127.2,8,94
HG2006G,2005/02/08,126.3,126.3,126.3,126.3,0,80
HG2006H,2005/02/08,125.3,125.3,125.3,125.3,0,323
HG2006J,2005/02/08,124.3,124.3,124.3,124.3,0,18
HG2006K,2005/02/08,123.3,123.3,123.3,123.3,0,62
HG2006M,2005/02/08,122.3,122.3,122.3,122.3,0,162
HG2006N,2005/02/08,121.8,121.8,121.8,121.8,0,37
HG2006Q,2005/02/08,121.3,121.3,121.3,121.3,0,34
HG2006U,2005/02/08,120.8,120.8,120.8,120.8,0,20
HG2006V,2005/02/08,120.3,120.3,120.3,120.3,0,0
HG2006X,2005/02/08,119.8,119.8,119.8,119.8,0,0
HG2006Z,2005/02/08,119.3,119.3,119.3,119.3,0,0
HG2007F,2005/02/08,119.3,119.3,119.3,119.3,0,0
HO2005H,2005/02/08,1.231,1.255,1.221,1.246,29479,51876
HO2005J,2005/02/08,1.213,1.239,1.2111,1.2352,18161,30563
HO2005K,2005/02/08,1.196,1.2157,1.1948,1.2157,3982,12762
HO2005M,2005/02/08,1.185,1.2052,1.184,1.2052,1421,12226
HO2005N,2005/02/08,1.193,1.2062,1.1855,1.2062,542,8320
HO2005Q,2005/02/08,1.1905,1.2107,1.1905,1.2107,195,3394
HO2005U,2005/02/08,1.2,1.2197,1.2,1.2197,375,6265
HO2005V,2005/02/08,1.228,1.2302,1.225,1.2302,167,1034
HO2005X,2005/02/08,1.236,1.2407,1.236,1.2407,360,1624
HO2005Z,2005/02/08,1.235,1.254,1.235,1.2507,1179,8489
HO2006F,2005/02/08,1.254,1.2572,1.253,1.2572,155,2171
HO2006G,2005/02/08,1.2475,1.2522,1.2475,1.2522,4,816
HO2006H,2005/02/08,1.2292,1.2292,1.2292,1.2292,79,2560
HO2006J,2005/02/08,1.1922,1.1922,1.1922,1.1922,3,555
HO2006K,2005/02/08,1.1662,1.1662,1.1662,1.1662,2,411
HO2006M,2005/02/08,1.1497,1.1497,1.1497,1.1497,302,1535
HO2006N,2005/02/08,1.145,1.1472,1.145,1.1472,0,465
HO2006Q,2005/02/08,1.1512,1.1512,1.1512,1.1512,0,0
HU2005H,2005/02/08,1.208,1.2365,1.205,1.2162,28448,56893
HU2005J,2005/02/08,1.305,1.325,1.2955,1.3111,15909,31904
HU2005K,2005/02/08,1.309,1.335,1.309,1.3246,7839,29808
HU2005M,2005/02/08,1.3225,1.338,1.3132,1.328,3249,14549
HU2005N,2005/02/08,1.3125,1.327,1.3125,1.319,592,6735
HU2005Q,2005/02/08,1.2935,1.3045,1.285,1.3005,719,7355
HU2005U,2005/02/08,1.2665,1.2775,1.2665,1.2735,848,8777
HU2005V,2005/02/08,1.2375,1.2375,1.2375,1.2375,237,3440
HU2005X,2005/02/08,1.209,1.216,1.209,1.216,1,409
HU2005Z,2005/02/08,1.204,1.204,1.204,1.204,351,2095
HU2006F,2005/02/08,1.2035,1.2035,1.2035,1.2035,451,1301
HU2006G,2005/02/08,1.213,1.213,1.213,1.213,201,343
INDU,2005/02/08,10712.51,10783.97,10647.85,10724.63,14161700,0
JY2005H,2005/02/08,0.9485,0.9498,0.946,0.9491,44506,139500
JY2005M,2005/02/08,0.9565,0.9565,0.9535,0.9563,51,20197
JY2005U,2005/02/08,0,0.9648,0.9648,0.9648,0,83
JY2005Z,2005/02/08,0.9695,0.9733,0.9695,0.9733,0,8
JY2006H,2005/02/08,0,0.9818,0.9818,0.9818,0,25
JY2006M,2005/02/08,0,0.9903,0.9903,0.9903,0,25
KC2005H,2005/02/08,111.35,114,110.75,111.7,15233,55976
KC2005K,2005/02/08,113.8,116.25,113.25,114.2,10905,38735
KC2005N,2005/02/08,115.75,118.2,115.2,116.2,1135,7047
KC2005U,2005/02/08,117.9,119.5,117.8,118,189,4780
KC2005Z,2005/02/08,120,120.55,119.5,120.55,131,2066
KC2006H,2005/02/08,124,124,122.8,122.8,57,955
KC2006K,2005/02/08,123.9,123.9,123.9,123.9,38,181
KC2006N,2005/02/08,124.9,124.9,124.9,124.9,0,142
KC2006U,2005/02/08,125.8,125.8,125.8,125.8,0,50
LB2005H,2005/02/08,400.5,411.6,396.6,411.6,423,3203
LB2005K,2005/02/08,384.5,394.3,382.1,394,122,1362
LB2005N,2005/02/08,378.8,380.9,375.5,380.8,37,350
LB2005U,2005/02/08,374.5,374.6,370.8,370.8,4,53
LB2005X,2005/02/08,363.9,364,358,358,1,16
LC2005G,2005/02/08,91.62,92.45,91.57,92.12,9139,22411
LC2005H,2005/02/08,0,91,91,91,0,67
LC2005J,2005/02/08,88.82,89.62,88.57,88.8,9078,73687
LC2005M,2005/02/08,83.15,83.4,82.75,82.97,1267,23616
LC2005Q,2005/02/08,80.95,81.25,80.8,80.85,815,11590
LC2005V,2005/02/08,82.47,82.75,82.4,82.47,615,9723
LC2005Z,2005/02/08,83.1,83.4,83.05,83.07,143,4503
LC2006G,2005/02/08,83.85,84.1,83.75,83.8,47,666
LH2005G,2005/02/08,70.2,70.52,68.75,68.77,2862,8897
LH2005J,2005/02/08,74.77,74.85,73.65,74,6818,59197
LH2005K,2005/02/08,75.25,75.6,74.6,75.5,195,3203
LH2005M,2005/02/08,77.45,77.97,77.07,77.82,2048,18822
LH2005N,2005/02/08,74.35,74.75,74.02,74.52,444,4082
LH2005Q,2005/02/08,70.3,70.67,70.1,70.45,285,2676
LH2005V,2005/02/08,63.1,63.75,63.1,63.3,77,1876
LH2005Z,2005/02/08,60.5,60.87,60.5,60.67,79,1251
LH2006G,2005/02/08,59.9,59.9,59.6,59.75,1,171
ND2005H,2005/02/08,1531,1546,1527,1529.5,10651,77460
ND2005M,2005/02/08,0,1541,1539.5,1539.5,9,26
ND2005U,2005/02/08,0,1551.5,1549.5,1549.5,0,0
NDY,2005/02/08,2082.11,2095.64,2080.42,2086.68,19435600,0
NG2005H,2005/02/08,5.959,6.175,5.95,6.164,27682,63323
NG2005J,2005/02/08,6.013,6.24,6.012,6.221,17889,34115
NG2005K,2005/02/08,6.087,6.278,6.075,6.278,11104,26924
NG2005M,2005/02/08,6.185,6.334,6.145,6.334,2545,15427
NG2005N,2005/02/08,6.2,6.389,6.2,6.389,2038,18473
NG2005Q,2005/02/08,6.24,6.431,6.24,6.431,1348,14285
NG2005U,2005/02/08,6.235,6.419,6.222,6.419,599,17041
NG2005V,2005/02/08,6.28,6.45,6.252,6.441,1253,29199
NG2005X,2005/02/08,6.61,6.78,6.59,6.766,405,12151
NG2005Z,2005/02/08,6.98,7.09,6.92,7.086,1061,21024
NG2006F,2005/02/08,7.21,7.32,7.15,7.311,655,19748
NG2006G,2005/02/08,7.17,7.281,7.17,7.281,324,11654
NG2006H,2005/02/08,6.955,7.081,6.955,7.081,247,14491
NG2006J,2005/02/08,6.096,6.191,6.096,6.191,168,12549
NG2006K,2005/02/08,6,6.056,5.99,6.056,142,9020
NG2006M,2005/02/08,6.027,6.081,6.027,6.081,9,4238
NG2006N,2005/02/08,6.05,6.106,6.05,6.106,0,5379
NG2006Q,2005/02/08,6.09,6.141,6.09,6.141,15,3930
NG2006U,2005/02/08,6.126,6.126,6.126,6.126,0,3260
NG2006V,2005/02/08,6.07,6.141,6.07,6.141,50,4954
NG2006X,2005/02/08,6.375,6.436,6.375,6.436,0,4052
NG2006Z,2005/02/08,6.721,6.721,6.721,6.721,75,5854
NG2007F,2005/02/08,6.946,6.946,6.946,6.946,0,5449
NG2007G,2005/02/08,6.911,6.911,6.911,6.911,2,1915
NG2007H,2005/02/08,6.706,6.706,6.706,6.706,75,3849
NG2007J,2005/02/08,5.826,5.826,5.826,5.826,75,3567
NG2007K,2005/02/08,5.681,5.681,5.681,5.681,0,4230
NG2007M,2005/02/08,5.696,5.696,5.696,5.696,0,840
NG2007N,2005/02/08,5.711,5.711,5.711,5.711,0,1051
NG2007Q,2005/02/08,5.726,5.726,5.726,5.726,0,906
NG2007U,2005/02/08,5.711,5.711,5.711,5.711,0,863
NG2007V,2005/02/08,5.729,5.729,5.729,5.729,0,1749
NG2007X,2005/02/08,6.029,6.029,6.029,6.029,0,1078
NG2007Z,2005/02/08,6.311,6.311,6.311,6.311,25,1525
NG2008F,2005/02/08,6.541,6.541,6.541,6.541,0,3500
NG2008G,2005/02/08,6.521,6.521,6.521,6.521,0,437
NG2008H,2005/02/08,6.311,6.311,6.311,6.311,0,1913
NG2008J,2005/02/08,5.481,5.481,5.481,5.481,0,971
NG2008K,2005/02/08,5.361,5.361,5.361,5.361,0,1617
NG2008M,2005/02/08,5.386,5.386,5.386,5.386,0,697
NG2008N,2005/02/08,5.416,5.416,5.416,5.416,0,560
NG2008Q,2005/02/08,5.441,5.441,5.441,5.441,0,593
NG2008U,2005/02/08,5.426,5.426,5.426,5.426,0,643
NG2008V,2005/02/08,5.436,5.436,5.436,5.436,0,648
NG2008X,2005/02/08,5.711,5.711,5.711,5.711,0,474
NG2008Z,2005/02/08,5.986,5.986,5.986,5.986,0,798
NG2009F,2005/02/08,6.221,6.221,6.221,6.221,0,945
NG2009G,2005/02/08,6.216,6.216,6.216,6.216,0,295
NG2009H,2005/02/08,6.041,6.041,6.041,6.041,0,1047
NG2009J,2005/02/08,5.206,5.206,5.206,5.206,0,897
NG2009K,2005/02/08,5.086,5.086,5.086,5.086,0,779
NG2009M,2005/02/08,5.111,5.111,5.111,5.111,0,197
NG2009N,2005/02/08,5.136,5.136,5.136,5.136,0,183
NG2009Q,2005/02/08,5.161,5.161,5.161,5.161,0,182
NG2009U,2005/02/08,5.141,5.141,5.141,5.141,0,165
NG2009V,2005/02/08,5.171,5.171,5.171,5.171,0,140
NG2009X,2005/02/08,5.456,5.456,5.456,5.456,0,153
NG2009Z,2005/02/08,5.76,5.76,5.731,5.731,0,297
NG2010F,2005/02/08,5.961,5.961,5.961,5.961,0,63
NG2010G,2005/02/08,5.951,5.951,5.951,5.951,0,84
NG2010H,2005/02/08,5.761,5.761,5.761,5.761,0,0
NG2010J,2005/02/08,4.951,4.951,4.951,4.951,0,0
NG2010K,2005/02/08,4.851,4.851,4.851,4.851,0,0
NG2010M,2005/02/08,4.876,4.876,4.876,4.876,0,0
NG2010N,2005/02/08,4.901,4.901,4.901,4.901,0,4
NG2010Q,2005/02/08,4.926,4.926,4.926,4.926,0,0
NG2010U,2005/02/08,4.926,4.926,4.926,4.926,0,0
NG2010V,2005/02/08,4.954,4.954,4.954,4.954,0,4
NG2010X,2005/02/08,5.194,5.194,5.194,5.194,0,0
NG2010Z,2005/02/08,5.434,5.434,5.434,5.434,0,1
NK2005H,2005/02/08,11535,11565,11480,11525,3461,37371
NK2005M,2005/02/08,0,11505,11495,11505,2,62
NK2005U,2005/02/08,0,11525,11515,11525,0,1
NK2005Z,2005/02/08,0,11505,11495,11505,0,0
NKKI,2005/02/08,11504.12,11519.03,11464.34,11490.43,105400,0
NQ2005H,2005/02/08,1532,1546.5,1527,1529.5,249696,375929
NQ2005M,2005/02/08,1543.5,1555.5,1538.5,1539.5,19,145
NZY,2005/02/08,3144.38,3148.84,3137.7,3148.61,23123900,0
O2005H,2005/02/08,163,164.25,161.5,161.5,1041,5890
O2005K,2005/02/08,157.5,158.75,156,157.5,536,2147
O2005N,2005/02/08,151,153.5,151,152.75,36,595
O2005U,2005/02/08,144.5,144.5,144.5,144.5,0,10
O2005Z,2005/02/08,144.5,144.5,144.5,144.5,0,16
OEX,2005/02/08,575.27,577.5,574.82,576.34,14161700,0
OJ2005H,2005/02/08,84,86.75,84,86.45,1306,19264
OJ2005K,2005/02/08,86.3,89,86.3,88.9,1019,13699
OJ2005N,2005/02/08,87.5,89.65,87.5,89.6,26,1806
OJ2005U,2005/02/08,88.25,90.6,88.25,90.6,25,791
OJ2005X,2005/02/08,90.2,91.6,90.2,91.6,0,814
OJ2006F,2005/02/08,92.6,92.6,92.6,92.6,0,25
OJ2006H,2005/02/08,93.6,93.6,93.6,93.6,0,0
OJ2006K,2005/02/08,94.6,94.6,94.6,94.6,0,0
OJ2006N,2005/02/08,95.6,95.6,95.6,95.6,0,0
OJ2006U,2005/02/08,96.6,96.6,96.6,96.6,0,0
OJ2007F,2005/02/08,97.6,97.6,97.6,97.6,0,0
PA2005H,2005/02/08,177,181.8,177,179.85,694,11425
PA2005M,2005/02/08,182,183,181.7,181.9,289,1784
PA2005U,2005/02/08,184.4,184.4,184.4,184.4,1,26
PA2005Z,2005/02/08,186.9,186.9,186.9,186.9,1,57
PB2005G,2005/02/08,90,90,88.97,89.4,339,208
PB2005H,2005/02/08,90.1,90.25,89,89.2,534,1313
PB2005K,2005/02/08,92.25,92.7,91.22,91.22,65,758
PB2005N,2005/02/08,94.3,94.75,93.05,93.05,13,258
PB2005Q,2005/02/08,93.6,93.8,93.3,93.3,17,42
PL2005J,2005/02/08,855,866,853,857.2,451,7707
PL2005N,2005/02/08,865,865,854.2,854.2,0,18
S2005H,2005/02/08,500.5,505.75,500.5,503.5,38810,125277
S2005K,2005/02/08,504,508.5,504,506.5,19890,77745
S2005N,2005/02/08,509,512.75,508.75,510.75,4382,40884
S2005Q,2005/02/08,514.5,515.5,512,512.5,158,3999
S2005U,2005/02/08,516,519,514,514.25,45,1670
S2005X,2005/02/08,522.5,526,522,522.25,1311,20293
S2006F,2005/02/08,531,532,527.5,527.5,23,290
S2006H,2005/02/08,532,534,530.5,530.5,50,167
S2006K,2005/02/08,531,531,531,531,0,205
S2006N,2005/02/08,536,536,536,536,0,4
S2006X,2005/02/08,546,546,546,546,0,5
SB2005H,2005/02/08,8.89,9.07,8.87,9.01,37127,160172
SB2005K,2005/02/08,9.35,9.46,9.31,9.41,27592,133696
SB2005N,2005/02/08,9.16,9.33,9.15,9.3,2689,58029
SB2005V,2005/02/08,9.02,9.15,9.02,9.14,895,26880
SB2006H,2005/02/08,8.9,9,8.9,9,572,18554
SB2006K,2005/02/08,8.88,8.92,8.87,8.92,0,4120
SB2006N,2005/02/08,8.82,8.83,8.82,8.83,2,3405
SB2006V,2005/02/08,8.8,8.8,8.8,8.8,94,1648
SF2005H,2005/02/08,0.8197,0.822,0.8187,0.8204,17556,56039
SF2005M,2005/02/08,0,0.8252,0.824,0.8248,35,184
SF2005U,2005/02/08,0,0.8295,0.8295,0.8295,0,3
SF2005Z,2005/02/08,0,0.8349,0.8349,0.8349,0,120
SF20062,2005/02/08,531,532,527.5,527.5,23,290
SF2006H,2005/02/08,0,0.8407,0.8407,0.8407,0,0
SF2006M,2005/02/08,0,0.8467,0.8467,0.8467,0,0
SI2005G,2005/02/08,654.7,654.7,654.7,654.7,1,1
SI2005H,2005/02/08,656,660,649,655.7,12409,61369
SI2005J,2005/02/08,657.2,657.2,657.2,657.2,6,0
SI2005K,2005/02/08,656,664.5,652,659.6,1511,12001
SI2005N,2005/02/08,663.5,668,657,663.4,76,5287
SI2005U,2005/02/08,667.4,667.4,667.4,667.4,10,1144
SI2005Z,2005/02/08,671,677,667.5,672.8,186,10686
SI2006F,2005/02/08,674.8,674.8,674.8,674.8,0,3
SI2006H,2005/02/08,674,678,674,678,0,938
SI2006K,2005/02/08,681.2,681.2,681.2,681.2,0,0
SI2006N,2005/02/08,684.4,684.4,684.4,684.4,6,382
SI2006U,2005/02/08,687.6,687.6,687.6,687.6,0,633
SI2006Z,2005/02/08,688,691.6,688,691.6,5,3981
SI2007N,2005/02/08,697.3,697.3,697.3,697.3,0,103
SI2007Z,2005/02/08,703,703,698,702.2,7,243
SI2008N,2005/02/08,702.1,702.1,702.1,702.1,1,6
SI2008Z,2005/02/08,702.6,702.6,702.6,702.6,1,161
SI2009N,2005/02/08,719,719,708.3,708.3,0,6
SI2009Z,2005/02/08,715.2,715.2,715.2,715.2,0,0
SM2005H,2005/02/08,150,151.2,149.7,150.5,13143,61383
SM2005K,2005/02/08,150.6,151.4,150.5,150.8,6344,33328
SM2005N,2005/02/08,153,153.8,152.8,153.1,3175,40792
SM2005Q,2005/02/08,154.4,155.4,154.4,154.5,518,12106
SM2005U,2005/02/08,156,157,155.7,155.7,43,8777
SM2005V,2005/02/08,157.5,158,156.6,156.6,49,8158
SM2005Z,2005/02/08,160.1,160.9,159.8,160.1,590,10363
SM2006F,2005/02/08,161.3,161.3,161,161,131,638
SM2006H,2005/02/08,164,164,163,163,39,563
SM2006K,2005/02/08,165.5,165.5,164.8,164.8,4,109
SM2006N,2005/02/08,167.5,167.5,167.2,167.2,0,23
SM2006Q,2005/02/08,167.8,167.8,167.8,167.8,0,7
SM2006U,2005/02/08,168.8,168.8,168.8,168.8,0,12
SM2006V,2005/02/08,170,170,170,170,0,2
SP2005H,2005/02/08,1200.8,1206.1,1200.1,1202.2,29954,656378
SP2005M,2005/02/08,1205.8,1209.5,1205.5,1206.5,782,12429
SP2005U,2005/02/08,0,1214.6,1210.6,1211.2,0,3528
SP2005Z,2005/02/08,1219,1219.7,1215.7,1216.1,0,3025
SP2006H,2005/02/08,0,1225.3,1221.3,1221.7,0,2084
SP2006M,2005/02/08,0,1230.9,1226.9,1227.3,0,60
SP2006U,2005/02/08,0,1237.4,1233.4,1233.9,0,12
SP2006Z,2005/02/08,0,1244,1240,1240.5,0,0
SPY,2005/02/08,1200.93,1205.07,1200.3,1202.3,1844940032,0
STI,2005/02/08,2124.41,2140.16,2124.41,2140.16,51662400,0
TY2005H,2005/02/08,112.671875,112.984375,112.59375,112.828125,32369,1642050
TY2005M,2005/02/08,111.78125,112.0625,111.75,111.953125,19050,163672
TY2005U,2005/02/08,111.703125,111.90625,111.703125,111.859375,89,9063
TY2005Z,2005/02/08,111.203125,111.203125,111.203125,111.203125,20,10
US2005H,2005/02/08,116.40625,117.1875,116.375,116.75,15634,742377
US2005M,2005/02/08,115.65625,116.4375,115.65625,116.03125,2979,60695
US2005U,2005/02/08,115.25,116,115.25,115.6875,78,640
US2005Z,2005/02/08,115.09375,115.09375,115.09375,115.09375,5,20
USBY,2005/02/08,4.43,4.43,4.35,4.39,158000,0
W2005H,2005/02/08,294,295,289.5,291.75,26601,111045
W2005K,2005/02/08,303.5,303.5,297.5,300.5,15550,63925
W2005N,2005/02/08,308.75,309.75,303.75,305.25,1997,24426
W2005U,2005/02/08,315,315.5,309.5,309.75,75,2930
W2005Z,2005/02/08,323,323,318,318,326,18529
W2006H,2005/02/08,323.5,323.5,323.5,323.5,0,577
W2006K,2005/02/08,325.5,325.5,325.5,325.5,0,83
W2006N,2005/02/08,327.5,327.5,327.5,327.5,5,40