AD2005H,2005/02/10,0.7741,0.7822,0.772,0.7817,10205,77607
AD2005M,2005/02/10,0.771,0.7765,0.771,0.7765,21,386
AD2005U,2005/02/10,0,0.7715,0.7715,0.7715,0,636
AD2005Z,2005/02/10,0,0.7671,0.7671,0.7671,0,110
AD2006H,2005/02/10,0,0.7627,0.7627,0.7627,0,0
AD2006M,2005/02/10,0,0.7583,0.7583,0.7583,0,1
AOI,2005/02/10,4162.4,4164.2,4148.1,4160,565856576,0
BO2005H,2005/02/10,19.23,19.35,19.17,19.19,13983,69927
BO2005K,2005/02/10,19.38,19.48,19.35,19.36,9586,46684
BO2005N,2005/02/10,19.53,19.64,19.53,19.54,4363,36634
BO2005Q,2005/02/10,19.68,19.68,19.58,19.59,121,6273
BO2005U,2005/02/10,19.8,19.8,19.63,19.64,56,5836
BO2005V,2005/02/10,19.7,19.7,19.7,19.7,43,4905
BO2005Z,2005/02/10,19.75,19.8,19.75,19.75,114,14992
BO2006F,2005/02/10,19.8,19.8,19.8,19.8,0,613
BO2006H,2005/02/10,19.9,19.9,19.9,19.9,0,761
BO2006K,2005/02/10,20.07,20.07,20.07,20.07,5,479
BO2006N,2005/02/10,20.07,20.07,20.07,20.07,0,250
BO2006Q,2005/02/10,20.05,20.05,20.05,20.05,0,92
BO2006U,2005/02/10,20.05,20.05,20.05,20.05,0,120
BO2006V,2005/02/10,20.05,20.05,20.05,20.05,0,88
BO2006Z,2005/02/10,20.05,20.05,20.05,20.05,0,44
BP2005H,2005/02/10,1.8538,1.87,1.8474,1.8651,16870,65925
BP2005M,2005/02/10,1.843,1.863,1.84,1.8571,54,183
BP2005U,2005/02/10,0,1.8501,1.8501,1.8501,1,8
BP2005Z,2005/02/10,0,1.8431,1.8431,1.8431,0,11
BP2006H,2005/02/10,0,1.8361,1.8361,1.8361,0,0
BP2006M,2005/02/10,0,1.8291,1.8291,1.8291,0,0
C2005H,2005/02/10,196.5,199.75,196.5,198.25,44833,254666
C2005K,2005/02/10,204,207.5,204,206,30722,189316
C2005N,2005/02/10,211.25,213.75,211,212.5,8941,98417
C2005U,2005/02/10,219,221,218.75,220.5,920,30671
C2005Z,2005/02/10,228.5,231,228.5,230.25,3018,79309
C2006H,2005/02/10,236.5,238.25,236.25,237.75,177,4089
C2006K,2005/02/10,241,242.5,241,242.5,2,573
C2006N,2005/02/10,243.5,246,243.5,246,49,2360
C2006U,2005/02/10,245,245.5,245,245,11,185
C2006Z,2005/02/10,249,249,247.5,249,160,3216
C2007Z,2005/02/10,249,250,249,250,1,1
CC2005H,2005/02/10,1545,1560,1535,1559,7359,10520
CC2005K,2005/02/10,1555,1569,1542,1567,7235,34599
CC2005N,2005/02/10,1562,1573,1551,1573,510,13812
CC2005U,2005/02/10,1572,1580,1552,1580,143,10441
CC2005Z,2005/02/10,1567,1580,1566,1580,20,14154
CC2006H,2005/02/10,1571,1581,1571,1581,64,14717
CC2006K,2005/02/10,1571,1588,1571,1588,0,3533
CC2006N,2005/02/10,1576,1593,1576,1593,0,6346
CC2006U,2005/02/10,1600,1600,1600,1600,0,4969
CD2005H,2005/02/10,0.7974,0.8073,0.7964,0.8059,15201,75042
CD2005M,2005/02/10,0.798,0.808,0.7972,0.8068,159,3928
CD2005U,2005/02/10,0.8088,0.8088,0.8081,0.8081,116,1248
CD2005Z,2005/02/10,0.8064,0.8096,0.8064,0.8096,3,763
CD2006H,2005/02/10,0,0.8112,0.8112,0.8112,0,32
CD2006M,2005/02/10,0,0.8128,0.8128,0.8128,0,3
CL2005H,2005/02/10,45.54,47.3,45.42,47.1,139765,120025
CL2005J,2005/02/10,46.1,47.9,45.98,47.77,96832,141907
CL2005K,2005/02/10,46.35,48.05,46.24,47.92,22038,53270
CL2005M,2005/02/10,46.35,47.95,46.2,47.83,16587,45130
CL2005N,2005/02/10,46.2,47.59,46.2,47.59,2945,25107
CL2005Q,2005/02/10,46.16,47.27,46.16,47.27,3102,17746
CL2005U,2005/02/10,45.92,46.95,45.75,46.94,2126,16599
CL2005V,2005/02/10,46.61,46.61,46.61,46.61,1187,14283
CL2005X,2005/02/10,46.06,46.3,46.06,46.3,163,15809
CL2005Z,2005/02/10,45.5,46.02,44.9,46.02,10552,57942
CL2006F,2005/02/10,45.5,45.71,45.5,45.71,730,11511
CL2006G,2005/02/10,45.1,45.41,45.1,45.41,50,6107
CL2006H,2005/02/10,45.13,45.13,45.13,45.13,354,9191
CL2006J,2005/02/10,44.89,44.89,44.89,44.89,250,4668
CL2006K,2005/02/10,44.66,44.66,44.66,44.66,0,2860
CL2006M,2005/02/10,44,44.43,43.85,44.43,975,26304
CL2006N,2005/02/10,44.21,44.21,44.21,44.21,0,2939
CL2006Q,2005/02/10,44,44,44,44,0,1814
CL2006U,2005/02/10,43.79,43.79,43.79,43.79,0,3866
CL2006V,2005/02/10,43.58,43.58,43.58,43.58,0,1345
CL2006X,2005/02/10,43.39,43.39,43.39,43.39,0,1738
CL2006Z,2005/02/10,42.57,43.2,42.57,43.2,4245,40529
CL2007F,2005/02/10,43.03,43.03,43.03,43.03,0,1711
CL2007G,2005/02/10,42.88,42.88,42.88,42.88,0,1235
CL2007H,2005/02/10,42.74,42.74,42.74,42.74,0,743
CL2007J,2005/02/10,42.6,42.6,42.6,42.6,0,450
CL2007K,2005/02/10,42.46,42.46,42.46,42.46,0,90
CL2007M,2005/02/10,42.32,42.32,42.32,42.32,50,11512
CL2007Z,2005/02/10,41.3,41.55,41.3,41.55,847,21267
CL2008Z,2005/02/10,40.7,40.7,40.62,40.62,321,23266
CL2009Z,2005/02/10,40.02,40.02,40.02,40.02,54,16801
CL2010Z,2005/02/10,39.7,39.82,39.4,39.57,1,18413
CL2011Z,2005/02/10,39.8,39.8,39.42,39.42,0,3658
CT2005H,2005/02/10,43.45,45,43.45,44.74,12879,37380
CT2005K,2005/02/10,44.55,45.95,44.5,45.87,10562,35298
CT2005N,2005/02/10,45.8,47.05,45.8,46.98,970,12282
CT2005V,2005/02/10,49.25,49.25,49.25,49.25,46,582
CT2005Z,2005/02/10,49.2,50.5,49.2,50.33,968,8220
CT2006H,2005/02/10,52.35,52.35,52.35,52.35,44,1449
CT2006K,2005/02/10,53.1,53.1,53.1,53.1,10,684
CT2006N,2005/02/10,53.85,53.85,53.85,53.85,0,218
CT2006V,2005/02/10,54.5,54.5,54.5,54.5,0,0
CT2006Z,2005/02/10,56,56,56,56,0,125
DAX,2005/02/10,4362.54,4367.91,4338.96,4342.01,0,0
DJ2005H,2005/02/10,10685,10765,10680,10746,5227,48085
DJ2005M,2005/02/10,10720,10775,10720,10773,4,259
DJ2005U,2005/02/10,10813,10813,10813,10813,4,4
DJ2005Z,2005/02/10,10848,10848,10848,10848,0,2
DJT,2005/02/10,3572.05,3603.73,3542.38,3567.05,14916700,0
DJU,2005/02/10,351.86,354.64,350.46,353.2,14916700,0
DX2005H,2005/02/10,84.96,85.46,84.38,84.57,1757,16586
DX2005M,2005/02/10,84.93,85.47,84.38,84.58,21,2259
DX2005U,2005/02/10,85.05,85.05,84.37,84.58,0,38
DX2005Z,2005/02/10,84.58,84.58,84.58,84.58,2,18
EC2005H,2005/02/10,1.2783,1.2909,1.2744,1.2884,113481,150471
EC2005M,2005/02/10,1.28,1.2934,1.2772,1.2909,330,2063
EC2005U,2005/02/10,1.288,1.296,1.288,1.2946,10,434
EC2005Z,2005/02/10,1.2855,1.299,1.2855,1.2984,0,1029
EC2006H,2005/02/10,0,1.3019,1.3019,1.3019,0,20
EC2006M,2005/02/10,0,1.3054,1.3054,1.3054,0,3
ED2005G,2005/02/10,97.2,97.2,97.1975,97.2,5841,42963
ED2005H,2005/02/10,97.03,97.035,97.025,97.03,88815,1037278
ED2005J,2005/02/10,96.905,96.905,96.88,96.88,52,2999
ED2005K,2005/02/10,0,96.81,96.8,96.8,235,463
ED2005M,2005/02/10,96.745,96.755,96.705,96.72,263263,1280089
ED2005N,2005/02/10,0,96.66,96.625,96.625,0,346
ED2005U,2005/02/10,96.525,96.54,96.475,96.49,340830,1240706
ED2005Z,2005/02/10,96.365,96.375,96.31,96.325,576288,921197
ED2006H,2005/02/10,96.26,96.27,96.195,96.21,348375,713114
ED2006M,2005/02/10,96.175,96.19,96.105,96.115,156819,485212
ED2006U,2005/02/10,96.115,96.125,96.035,96.045,82678,358011
ED2006Z,2005/02/10,96.045,96.065,95.97,95.98,65894,337100
ED2007H,2005/02/10,96.02,96.025,95.94,95.945,22333,206631
ED2007M,2005/02/10,95.98,95.985,95.895,95.9,28178,178716
ED2007U,2005/02/10,95.91,95.945,95.845,95.85,13067,140471
ED2007Z,2005/02/10,95.845,95.875,95.795,95.795,13947,134757
ED2008H,2005/02/10,95.8,95.815,95.74,95.76,9551,105584
ED2008M,2005/02/10,95.75,95.8,95.695,95.71,10268,112019
ED2008U,2005/02/10,95.695,95.725,95.645,95.655,6205,103246
ED2008Z,2005/02/10,95.635,95.665,95.585,95.59,7813,92424
ED2009H,2005/02/10,95.6,95.62,95.54,95.55,9473,66574
ED2009M,2005/02/10,95.55,95.57,95.49,95.495,10565,63983
ED2009U,2005/02/10,95.5,95.52,95.44,95.445,10414,55299
ED2009Z,2005/02/10,95.44,95.46,95.38,95.385,11045,34547
ED2010H,2005/02/10,95.395,95.4,95.34,95.34,3030,13367
ED2010M,2005/02/10,95.345,95.35,95.285,95.285,541,10481
ED2010U,2005/02/10,0,95.315,95.235,95.235,539,7307
ED2010Z,2005/02/10,0,95.245,95.165,95.165,639,8283
ED2011H,2005/02/10,95.18,95.18,95.1,95.115,247,7197
ED2011M,2005/02/10,95.13,95.13,95.05,95.065,47,5594
ED2011U,2005/02/10,95.085,95.09,95.005,95.015,32,4890
ED2011Z,2005/02/10,95.01,95.01,94.93,94.94,97,1833
ED2012H,2005/02/10,0,94.96,94.875,94.89,0,1623
ED2012M,2005/02/10,0,94.915,94.83,94.84,0,1487
ED2012U,2005/02/10,0,94.875,94.79,94.795,0,1398
ED2012Z,2005/02/10,0,94.82,94.735,94.74,0,862
ED2013H,2005/02/10,0,94.78,94.685,94.695,0,415
ED2013M,2005/02/10,0,94.735,94.64,94.65,0,431
ED2013U,2005/02/10,0,94.705,94.61,94.615,0,276
ED2013Z,2005/02/10,0,94.655,94.56,94.565,0,303
ED2014H,2005/02/10,0,94.62,94.515,94.525,10,210
ED2014M,2005/02/10,0,94.585,94.48,94.49,10,190
ED2014U,2005/02/10,0,94.555,94.45,94.455,10,149
ED2014Z,2005/02/10,0,94.515,94.41,94.415,10,109
EM2005G,2005/02/10,97.4075,97.41,97.4075,97.41,1181,26323
EM2005H,2005/02/10,97.185,97.19,97.185,97.19,264,16585
EM2005J,2005/02/10,97.025,97.025,97.02,97.025,103,1695
EM2005K,2005/02/10,0,96.91,96.91,96.91,100,634
EM2005M,2005/02/10,0,96.85,96.83,96.83,0,759
EM2005N,2005/02/10,0,96.74,96.72,96.72,0,202
EM2005Q,2005/02/10,0,96.65,96.63,96.63,0,3
EM2005U,2005/02/10,0,96.615,96.58,96.58,0,1
EM2005V,2005/02/10,0,96.54,96.505,96.505,0,1
EM2005X,2005/02/10,0,96.455,96.42,96.42,0,1
EM2005Z,2005/02/10,0,96.335,96.3,96.3,0,1
EM2006F,2005/02/10,0,96.35,96.315,96.315,0,0
ES2005H,2005/02/10,1192.5,1199.5,1191.75,1196.5,674518,858552
ES2005M,2005/02/10,1197.75,1203.5,1196.25,1200.75,379,5963
EY2005H,2005/02/10,99.9,99.9,99.895,99.895,325,53721
EY2005M,2005/02/10,99.9,99.9,99.895,99.895,174,41903
EY2005U,2005/02/10,0,99.875,99.875,99.875,100,6452
EY2005Z,2005/02/10,99.825,99.825,99.82,99.82,546,8599
EY2006H,2005/02/10,99.75,99.75,99.75,99.75,157,3743
EY2006M,2005/02/10,99.665,99.67,99.665,99.665,742,2962
EY2006U,2005/02/10,99.565,99.565,99.565,99.565,0,2200
EY2006Z,2005/02/10,99.48,99.48,99.48,99.48,0,411
EY2007H,2005/02/10,0,99.425,99.39,99.39,0,1
EY2007M,2005/02/10,0,99.34,99.305,99.305,0,2
EY2007U,2005/02/10,0,99.235,99.2,99.2,0,0
EY2007Z,2005/02/10,0,99.13,99.095,99.095,0,164
EY2008H,2005/02/10,0,99,98.965,98.965,0,630
EY2008M,2005/02/10,0,98.96,98.925,98.925,0,250
EY2008U,2005/02/10,0,98.96,98.925,98.925,0,0
EY2008Z,2005/02/10,0,98.895,98.86,98.86,0,0
EY2009H,2005/02/10,0,98.895,98.86,98.86,0,0
EY2009M,2005/02/10,0,98.895,98.86,98.86,0,0
EY2009U,2005/02/10,0,98.895,98.86,98.86,0,0
EY2009Z,2005/02/10,0,98.895,98.86,98.86,0,0
FC2005H,2005/02/10,100.7,100.95,99.5,99.6,1905,9375
FC2005J,2005/02/10,99.9,99.9,98.95,99.2,1183,4306
FC2005K,2005/02/10,99.1,99.1,97.9,97.97,485,5391
FC2005Q,2005/02/10,100.9,100.9,99.8,100.05,298,2556
FC2005U,2005/02/10,99.2,99.55,99.15,99.45,26,391
FC2005V,2005/02/10,99.8,99.8,99.15,99.45,15,343
FC2005X,2005/02/10,99,99.2,99,99.2,15,198
FC2006F,2005/02/10,0,97,97,97,5,5
FTSE,2005/02/10,4990.4,5014.8,4977.3,5000,1676851840,0
FV2005H,2005/02/10,109.84375,109.859375,109.515625,109.578125,25297,1120328
FV2005M,2005/02/10,109.421875,109.421875,109.125,109.15625,8943,93958
FV2005U,2005/02/10,108.71875,108.71875,108.71875,108.71875,0,0
GC2005G,2005/02/10,413.7,418.5,412.5,417.2,1300,1191
GC2005H,2005/02/10,414.9,417.8,414.5,417.8,24,4
GC2005J,2005/02/10,414.4,420.1,413.1,418.7,37363,165755
GC2005M,2005/02/10,417,422.5,415.5,421,947,31421
GC2005Q,2005/02/10,419.8,423.4,418,423.4,139,7651
GC2005V,2005/02/10,422.3,425.9,422.1,425.9,66,3563
GC2005Z,2005/02/10,425.5,430.2,423.2,428.5,987,21469
GC2006G,2005/02/10,427.5,431.2,427.4,431.2,430,1637
GC2006J,2005/02/10,433.9,433.9,433.9,433.9,0,1252
GC2006M,2005/02/10,436.7,436.7,436.7,436.7,166,8255
GC2006Q,2005/02/10,439.6,439.6,439.6,439.6,0,400
GC2006V,2005/02/10,442.5,442.5,442.5,442.5,0,6
GC2006Z,2005/02/10,445.4,445.4,445.4,445.4,12,5319
GC2007M,2005/02/10,454,454,454,454,4,2041
GC2007Z,2005/02/10,462.8,462.8,462.8,462.8,0,1981
GC2008M,2005/02/10,471.6,471.6,471.6,471.6,0,164
GC2008Z,2005/02/10,480.7,480.7,480.7,480.7,0,1388
GC2009M,2005/02/10,489.8,489.8,489.8,489.8,0,95
GC2009Z,2005/02/10,499.3,499.3,499.3,499.3,0,6
HG2005G,2005/02/10,143.55,147,143.55,147,269,1837
HG2005H,2005/02/10,138.7,142.8,138.2,142.5,7928,39724
HG2005J,2005/02/10,139.3,142,139,142,43,2006
HG2005K,2005/02/10,138.4,141.5,137.2,141.4,5163,21864
HG2005M,2005/02/10,139.3,140,139.3,139.9,4,1774
HG2005N,2005/02/10,135.2,138.25,134.7,138.25,47,6316
HG2005Q,2005/02/10,137,137,136.75,136.75,0,811
HG2005U,2005/02/10,135.5,135.5,135.25,135.25,5,5413
HG2005V,2005/02/10,133.95,133.95,133.95,133.95,0,499
HG2005X,2005/02/10,132.65,132.65,132.65,132.65,0,421
HG2005Z,2005/02/10,128.3,131.5,127.9,131.35,56,3413
HG2006F,2005/02/10,130,130.25,130,130.25,0,138
HG2006G,2005/02/10,129.35,129.35,129.35,129.35,0,80
HG2006H,2005/02/10,128.35,128.35,128.35,128.35,0,323
HG2006J,2005/02/10,127.35,127.35,127.35,127.35,0,18
HG2006K,2005/02/10,126.35,126.35,126.35,126.35,0,62
HG2006M,2005/02/10,125.35,125.35,125.35,125.35,0,162
HG2006N,2005/02/10,124.85,124.85,124.85,124.85,0,37
HG2006Q,2005/02/10,124.35,124.35,124.35,124.35,0,34
HG2006U,2005/02/10,123.85,123.85,123.85,123.85,0,20
HG2006V,2005/02/10,123.35,123.35,123.35,123.35,0,0
HG2006X,2005/02/10,122.85,122.85,122.85,122.85,0,0
HG2006Z,2005/02/10,122.35,122.35,122.35,122.35,0,0
HG2007F,2005/02/10,122.35,122.35,122.35,122.35,0,0
HO2005H,2005/02/10,1.2645,1.323,1.264,1.3213,32880,44885
HO2005J,2005/02/10,1.267,1.3,1.247,1.2974,18274,35817
HO2005K,2005/02/10,1.2234,1.265,1.2234,1.2624,2108,14683
HO2005M,2005/02/10,1.21,1.2454,1.2082,1.2454,777,12435
HO2005N,2005/02/10,1.235,1.2429,1.227,1.2429,226,8189
HO2005Q,2005/02/10,1.24,1.2495,1.24,1.2454,192,3811
HO2005U,2005/02/10,1.2225,1.26,1.2225,1.2534,93,6442
HO2005V,2005/02/10,1.27,1.27,1.262,1.2634,219,1256
HO2005X,2005/02/10,1.275,1.275,1.271,1.2734,213,1574
HO2005Z,2005/02/10,1.28,1.2829,1.28,1.2829,603,8748
HO2006F,2005/02/10,1.2875,1.29,1.2875,1.2889,54,2277
HO2006G,2005/02/10,1.275,1.284,1.275,1.2819,2,824
HO2006H,2005/02/10,1.2569,1.2569,1.2569,1.2569,2,2500
HO2006J,2005/02/10,1.2179,1.2179,1.2179,1.2179,2,557
HO2006K,2005/02/10,1.1904,1.1904,1.1904,1.1904,0,492
HO2006M,2005/02/10,1.1729,1.1729,1.1729,1.1729,0,1585
HO2006N,2005/02/10,1.1704,1.1704,1.1704,1.1704,0,466
HO2006Q,2005/02/10,1.1744,1.1744,1.1744,1.1744,0,0
HU2005H,2005/02/10,1.2474,1.299,1.238,1.2949,33830,47070
HU2005J,2005/02/10,1.328,1.386,1.3265,1.3817,18065,36072
HU2005K,2005/02/10,1.34,1.392,1.3385,1.39,7668,30728
HU2005M,2005/02/10,1.343,1.387,1.3398,1.387,2848,14743
HU2005N,2005/02/10,1.3314,1.376,1.3314,1.3735,1136,6662
HU2005Q,2005/02/10,1.357,1.357,1.3505,1.3505,202,7509
HU2005U,2005/02/10,1.285,1.327,1.285,1.3195,305,9099
HU2005V,2005/02/10,1.285,1.285,1.26,1.2785,315,3476
HU2005X,2005/02/10,1.265,1.265,1.24,1.2525,0,409
HU2005Z,2005/02/10,1.225,1.237,1.225,1.237,455,2229
HU2006F,2005/02/10,1.215,1.2335,1.215,1.2335,0,1302
HU2006G,2005/02/10,1.2405,1.2405,1.2405,1.2405,0,346
INDU,2005/02/10,10665,10803.92,10633.67,10749.61,14916700,0
JY2005H,2005/02/10,0.9416,0.9512,0.9375,0.9472,30560,131963
JY2005M,2005/02/10,0.9545,0.957,0.951,0.9544,33,20280
JY2005U,2005/02/10,0,0.9629,0.9629,0.9629,0,83
JY2005Z,2005/02/10,0,0.9714,0.9714,0.9714,1,8
JY2006H,2005/02/10,0,0.9799,0.9799,0.9799,0,25
JY2006M,2005/02/10,0,0.9884,0.9884,0.9884,0,25
KC2005H,2005/02/10,112.25,114.7,111.9,113.85,17006,42179
KC2005K,2005/02/10,114.9,117.25,114.5,116.5,17456,49207
KC2005N,2005/02/10,116.8,119.15,116.6,118.5,1145,7360
KC2005U,2005/02/10,118.6,121,118.6,120.25,544,4661
KC2005Z,2005/02/10,121.25,123.5,121,122.75,300,2154
KC2006H,2005/02/10,124.25,125,123.5,124.95,24,1081
KC2006K,2005/02/10,125.5,126.05,124.9,126.05,18,193
KC2006N,2005/02/10,127.1,127.1,127.1,127.1,0,142
KC2006U,2005/02/10,128,128,128,128,0,50
LB2005H,2005/02/10,409,412.1,404,405.7,685,3342
LB2005K,2005/02/10,389.5,392.8,387.3,389.5,197,1539
LB2005N,2005/02/10,376,378.5,373.9,374.9,63,411
LB2005U,2005/02/10,368.8,371.5,368.7,370,21,64
LB2005X,2005/02/10,0,363.5,355,362.4,0,16
LC2005G,2005/02/10,91.67,91.67,89.65,89.75,5576,19398
LC2005H,2005/02/10,0,91,91,91,0,67
LC2005J,2005/02/10,88.15,88.15,86.65,86.72,9090,75903
LC2005M,2005/02/10,82.85,82.85,81.75,82.12,3225,24953
LC2005Q,2005/02/10,80.55,80.55,79.8,80.02,481,12101
LC2005V,2005/02/10,81.95,81.95,81.35,81.72,410,10322
LC2005Z,2005/02/10,82.77,82.77,82.3,82.4,207,4952
LC2006G,2005/02/10,83.6,83.6,83.2,83.42,13,715
LH2005G,2005/02/10,68.1,68.1,67,67.02,2928,5706
LH2005J,2005/02/10,73.7,73.7,71.77,71.77,5272,61495
LH2005K,2005/02/10,75.35,75.35,73.35,73.35,231,3158
LH2005M,2005/02/10,77.6,77.6,75.82,75.82,1487,19675
LH2005N,2005/02/10,74.3,74.3,72.7,72.7,316,4176
LH2005Q,2005/02/10,70.4,70.5,69,69.15,220,2767
LH2005V,2005/02/10,63.05,63.05,61.95,62.12,120,1924
LH2005Z,2005/02/10,60,60,59.7,59.7,22,1280
LH2006G,2005/02/10,59,59.45,59,59.45,1,174
ND2005H,2005/02/10,1509,1517.5,1499,1506.5,11829,78358
ND2005M,2005/02/10,0,1518,1516.5,1516.5,0,26
ND2005U,2005/02/10,0,1528,1526.5,1526.5,0,0
NDY,2005/02/10,2058.53,2059.65,2040.04,2053.1,20855000,0
NG2005H,2005/02/10,6.2,6.27,6.14,6.16,35964,53938
NG2005J,2005/02/10,6.24,6.31,6.2,6.223,13875,38786
NG2005K,2005/02/10,6.31,6.37,6.275,6.288,8223,27756
NG2005M,2005/02/10,6.337,6.4,6.32,6.346,2895,16314
NG2005N,2005/02/10,6.38,6.45,6.37,6.396,3595,18507
NG2005Q,2005/02/10,6.429,6.49,6.41,6.436,1244,14062
NG2005U,2005/02/10,6.43,6.475,6.42,6.426,660,16991
NG2005V,2005/02/10,6.442,6.5,6.44,6.449,1252,29769
NG2005X,2005/02/10,6.795,6.81,6.768,6.768,600,11962
NG2005Z,2005/02/10,7.09,7.12,7.07,7.084,594,21549
NG2006F,2005/02/10,7.32,7.34,7.28,7.304,1354,19786
NG2006G,2005/02/10,7.28,7.31,7.271,7.271,611,12147
NG2006H,2005/02/10,7.1,7.11,7.07,7.071,1561,14809
NG2006J,2005/02/10,6.19,6.19,6.171,6.171,455,12506
NG2006K,2005/02/10,6.04,6.04,6.036,6.036,181,9073
NG2006M,2005/02/10,6.08,6.08,6.061,6.061,206,4283
NG2006N,2005/02/10,6.08,6.086,6.08,6.086,292,5593
NG2006Q,2005/02/10,6.13,6.13,6.121,6.121,87,3986
NG2006U,2005/02/10,6.1,6.106,6.1,6.106,35,3265
NG2006V,2005/02/10,6.11,6.121,6.11,6.121,40,4989
NG2006X,2005/02/10,6.415,6.416,6.415,6.416,17,4069
NG2006Z,2005/02/10,6.696,6.696,6.696,6.696,0,5859
NG2007F,2005/02/10,6.921,6.921,6.921,6.921,225,5486
NG2007G,2005/02/10,6.88,6.886,6.88,6.886,0,1921
NG2007H,2005/02/10,6.686,6.686,6.686,6.686,0,3849
NG2007J,2005/02/10,5.816,5.816,5.816,5.816,0,3567
NG2007K,2005/02/10,5.676,5.676,5.676,5.676,0,4230
NG2007M,2005/02/10,5.701,5.701,5.701,5.701,0,840
NG2007N,2005/02/10,5.721,5.721,5.721,5.721,0,1051
NG2007Q,2005/02/10,5.736,5.736,5.736,5.736,0,906
NG2007U,2005/02/10,5.73,5.73,5.721,5.721,0,863
NG2007V,2005/02/10,5.734,5.734,5.734,5.734,0,1749
NG2007X,2005/02/10,6.024,6.024,6.024,6.024,0,1078
NG2007Z,2005/02/10,6.296,6.296,6.296,6.296,0,1525
NG2008F,2005/02/10,6.526,6.526,6.526,6.526,0,3500
NG2008G,2005/02/10,6.506,6.506,6.506,6.506,0,437
NG2008H,2005/02/10,6.306,6.306,6.306,6.306,0,1913
NG2008J,2005/02/10,5.466,5.466,5.466,5.466,0,971
NG2008K,2005/02/10,5.346,5.346,5.346,5.346,0,1617
NG2008M,2005/02/10,5.371,5.371,5.371,5.371,0,697
NG2008N,2005/02/10,5.396,5.396,5.396,5.396,0,560
NG2008Q,2005/02/10,5.421,5.421,5.421,5.421,0,593
NG2008U,2005/02/10,5.401,5.401,5.401,5.401,0,643
NG2008V,2005/02/10,5.411,5.411,5.411,5.411,0,648
NG2008X,2005/02/10,5.686,5.686,5.686,5.686,0,474
NG2008Z,2005/02/10,5.961,5.961,5.961,5.961,0,798
NG2009F,2005/02/10,6.196,6.196,6.196,6.196,0,945
NG2009G,2005/02/10,6.191,6.191,6.191,6.191,0,295
NG2009H,2005/02/10,6.006,6.006,6.006,6.006,0,1047
NG2009J,2005/02/10,5.171,5.171,5.171,5.171,0,897
NG2009K,2005/02/10,5.051,5.051,5.051,5.051,0,779
NG2009M,2005/02/10,5.076,5.076,5.076,5.076,0,197
NG2009N,2005/02/10,5.101,5.101,5.101,5.101,0,183
NG2009Q,2005/02/10,5.126,5.126,5.126,5.126,0,182
NG2009U,2005/02/10,5.106,5.106,5.106,5.106,0,165
NG2009V,2005/02/10,5.136,5.136,5.136,5.136,0,140
NG2009X,2005/02/10,5.421,5.421,5.421,5.421,0,153
NG2009Z,2005/02/10,5.696,5.696,5.696,5.696,0,298
NG2010F,2005/02/10,5.926,5.926,5.926,5.926,0,63
NG2010G,2005/02/10,5.916,5.916,5.916,5.916,0,84
NG2010H,2005/02/10,5.726,5.726,5.726,5.726,0,0
NG2010J,2005/02/10,4.916,4.916,4.916,4.916,0,0
NG2010K,2005/02/10,4.816,4.816,4.816,4.816,0,0
NG2010M,2005/02/10,4.841,4.841,4.841,4.841,0,0
NG2010N,2005/02/10,4.866,4.866,4.866,4.866,0,4
NG2010Q,2005/02/10,4.891,4.891,4.891,4.891,0,0
NG2010U,2005/02/10,4.891,4.891,4.891,4.891,0,0
NG2010V,2005/02/10,4.919,4.919,4.919,4.919,0,4
NG2010X,2005/02/10,5.159,5.159,5.159,5.159,0,0
NG2010Z,2005/02/10,5.399,5.399,5.399,5.399,0,1
NK2005H,2005/02/10,11530,11575,11510,11540,7333,37825
NK2005M,2005/02/10,0,11530,11520,11520,0,62
NK2005U,2005/02/10,0,11550,11540,11540,0,1
NK2005Z,2005/02/10,0,11530,11520,11520,1,1
NKKI,2005/02/10,11434.89,11553.73,11414.99,11553.56,112200,0
NQ2005H,2005/02/10,1508.5,1517.5,1499.5,1506.5,340971,406162
NQ2005M,2005/02/10,1524,1527,1511,1516.5,44,150
NZY,2005/02/10,3175.32,3175.32,3155.04,3161.13,16638600,0
O2005H,2005/02/10,162,163.5,161.75,163.25,789,5595
O2005K,2005/02/10,157.75,158.5,157.5,157.5,479,2572
O2005N,2005/02/10,153,153,152.25,153,20,639
O2005U,2005/02/10,145,145,145,145,0,10
O2005Z,2005/02/10,145.5,145.75,145.5,145.75,0,16
OEX,2005/02/10,571.97,575.35,571.97,574.63,14916700,0
OJ2005H,2005/02/10,84.35,85.5,83.55,85.1,2577,18699
OJ2005K,2005/02/10,87.25,87.8,86,87.65,1920,14977
OJ2005N,2005/02/10,87.1,88.65,86.8,88.65,57,1904
OJ2005U,2005/02/10,88.6,89.65,88.25,89.65,0,822
OJ2005X,2005/02/10,90.65,90.65,90.65,90.65,48,918
OJ2006F,2005/02/10,91.65,91.65,91.65,91.65,0,25
OJ2006H,2005/02/10,92.65,92.65,92.65,92.65,0,0
OJ2006K,2005/02/10,93.65,93.65,93.65,93.65,0,0
OJ2006N,2005/02/10,94.65,94.65,94.65,94.65,0,0
OJ2006U,2005/02/10,95.65,95.65,95.65,95.65,0,0
OJ2007F,2005/02/10,96.65,96.65,96.65,96.65,0,0
PA2005H,2005/02/10,181.5,183,180,182.25,557,11032
PA2005M,2005/02/10,182.05,186,182.05,184.55,228,2120
PA2005U,2005/02/10,187.05,187.05,187.05,187.05,0,26
PA2005Z,2005/02/10,189.55,189.55,189.55,189.55,1,58
PB2005G,2005/02/10,88.8,88.8,86.7,88,35,133
PB2005H,2005/02/10,89.3,89.3,87.2,87.8,195,1295
PB2005K,2005/02/10,91.5,91.5,89.65,90.02,56,871
PB2005N,2005/02/10,93,93,91.35,91.8,18,310
PB2005Q,2005/02/10,92.7,92.7,92.5,92.5,1,48
PL2005J,2005/02/10,857,870,850,869.3,1308,7217
PL2005N,2005/02/10,866.3,866.3,866.3,866.3,3,21
PL2006J,2005/02/10,840.3,840.3,840.3,840.3,0,1
S2005H,2005/02/10,513,519.5,513,516,50693,116129
S2005K,2005/02/10,512.25,517,512.25,515.25,28326,87792
S2005N,2005/02/10,517,519.75,516,518,7641,42765
S2005Q,2005/02/10,519.5,522.5,519,520.75,67,3958
S2005U,2005/02/10,523,524.5,522,522,115,1587
S2005X,2005/02/10,527,532,526,530.5,1606,20845
S2006F,2005/02/10,535,537,535,536,0,291
S2006H,2005/02/10,539,541,539,539,1,168
S2006K,2005/02/10,539,539,539,539,0,205
S2006N,2005/02/10,543,543,543,543,0,4
S2006X,2005/02/10,545,545,545,545,0,5
SB2005H,2005/02/10,9.07,9.16,9.01,9.15,37279,129989
SB2005K,2005/02/10,9.45,9.53,9.37,9.53,34613,156222
SB2005N,2005/02/10,9.31,9.35,9.23,9.35,5074,59525
SB2005V,2005/02/10,9.16,9.19,9.1,9.19,2140,26709
SB2006H,2005/02/10,9.01,9.02,8.95,9.01,767,18659
SB2006K,2005/02/10,8.9,8.9,8.87,8.88,583,5069
SB2006N,2005/02/10,8.8,8.8,8.77,8.77,103,3268
SB2006V,2005/02/10,8.78,8.78,8.76,8.76,3,1650
SF2005H,2005/02/10,0.8209,0.8319,0.8178,0.8296,13293,56639
SF2005M,2005/02/10,0.8231,0.8354,0.8229,0.834,11,185
SF2005U,2005/02/10,0,0.8396,0.8387,0.8387,0,3
SF2005Z,2005/02/10,0,0.8441,0.8441,0.8441,0,120
SF20062,2005/02/10,535,537,535,536,0,291
SF2006H,2005/02/10,0,0.8499,0.8499,0.8499,0,0
SF2006M,2005/02/10,0,0.8559,0.8559,0.8559,0,0
SI2005G,2005/02/10,695.6,695.6,695.6,695.6,0,0
SI2005H,2005/02/10,660,698,657,696.5,12628,55351
SI2005J,2005/02/10,698,698,698,698,0,0
SI2005K,2005/02/10,663,703,662,700.4,2410,14090
SI2005N,2005/02/10,668,706,668,704.2,45,5297
SI2005U,2005/02/10,685,708.3,685,708.3,0,1144
SI2005Z,2005/02/10,676.5,717,675,714,227,10998
SI2006F,2005/02/10,716,716,716,716,0,3
SI2006H,2005/02/10,719.2,719.2,719.2,719.2,20,932
SI2006K,2005/02/10,722.7,722.7,722.7,722.7,15,15
SI2006N,2005/02/10,725.9,725.9,725.9,725.9,0,438
SI2006U,2005/02/10,729.1,729.1,729.1,729.1,0,633
SI2006Z,2005/02/10,692,733.1,692,733.1,2,3985
SI2007N,2005/02/10,739.5,739.5,739.5,739.5,0,103
SI2007Z,2005/02/10,726,745.1,726,745.1,0,245
SI2008N,2005/02/10,745,745,745,745,0,6
SI2008Z,2005/02/10,745.5,745.5,745.5,745.5,0,161
SI2009N,2005/02/10,751.2,751.2,751.2,751.2,0,7
SI2009Z,2005/02/10,758.1,758.1,758.1,758.1,0,0
SM2005H,2005/02/10,153.8,156.5,153.8,155.2,17506,58574
SM2005K,2005/02/10,153.1,155,153,154.2,12082,36473
SM2005N,2005/02/10,155,156.9,154.8,156.1,3977,41515
SM2005Q,2005/02/10,156.2,158.3,156.2,157.7,679,12253
SM2005U,2005/02/10,158,159.6,158,159,122,8866
SM2005V,2005/02/10,160,160.5,159.7,160,130,8268
SM2005Z,2005/02/10,161.8,163.3,161.5,163,476,10582
SM2006F,2005/02/10,164,164,163.6,163.6,10,600
SM2006H,2005/02/10,166,166.5,165.5,165.5,43,594
SM2006K,2005/02/10,168.5,168.5,167.5,167.5,20,134
SM2006N,2005/02/10,170,170,169,169,26,38
SM2006Q,2005/02/10,167.5,167.5,167.5,167.5,0,7
SM2006U,2005/02/10,168.5,168.5,168.5,168.5,0,12
SM2006V,2005/02/10,168.5,168.5,168.5,168.5,0,2
SP2005H,2005/02/10,1192.7,1199.5,1191.8,1196.6,31673,656133
SP2005M,2005/02/10,1200.5,1203,1196.6,1200.8,1536,15034
SP2005U,2005/02/10,1206,1208.2,1201.2,1205.5,5,3572
SP2005Z,2005/02/10,0,1213.1,1206.1,1210.5,1,3485
SP2006H,2005/02/10,0,1218.7,1211.7,1216,1,2085
SP2006M,2005/02/10,0,1224.3,1217.3,1221.6,0,60
SP2006U,2005/02/10,0,1230.9,1223.9,1228.2,0,12
SP2006Z,2005/02/10,0,1237.5,1230.5,1234.8,0,0
SPY,2005/02/10,1195.61,1198.57,1191.54,1197.01,1803769984,0
TY2005H,2005/02/10,113.265625,113.28125,112.78125,112.828125,40357,1651863
TY2005M,2005/02/10,112.40625,112.40625,111.90625,111.9375,13365,184219
TY2005U,2005/02/10,112.3125,112.3125,111.859375,111.890625,129,9181
TY2005Z,2005/02/10,111.234375,111.234375,111.234375,111.234375,0,10
US2005H,2005/02/10,116.71875,116.84375,115.875,116.03125,28434,773312
US2005M,2005/02/10,116.0625,116.09375,115.15625,115.3125,15791,70461
US2005U,2005/02/10,115.53125,115.78125,114.9375,115,177,901
US2005Z,2005/02/10,114.40625,114.40625,114.40625,114.40625,1,21
USBY,2005/02/10,4.42,4.48,4.4,4.47,159600,0
W2005H,2005/02/10,289,297,289,296.25,21520,94817
W2005K,2005/02/10,298,305,297,304.5,16218,80714
W2005N,2005/02/10,304,310.75,303.5,309.75,2638,24376
W2005U,2005/02/10,311,315.5,310.5,315.25,226,3069
W2005Z,2005/02/10,319,324.5,319,323.5,881,18816
W2006H,2005/02/10,328,328,328,328,4,581
W2006K,2005/02/10,329,329,329,329,0,83
W2006N,2005/02/10,330,330,330,330,0,42