AD2005H,2005/02/23,0.7901,0.7917,0.7834,0.787,18737,92401
AD2005M,2005/02/23,0.7845,0.785,0.778,0.7817,123,1930
AD2005U,2005/02/23,0,0.7767,0.7767,0.7767,0,736
AD2005Z,2005/02/23,0,0.7724,0.7724,0.7724,0,111
AD2006H,2005/02/23,0,0.7687,0.7687,0.7687,0,0
AD2006M,2005/02/23,0,0.765,0.765,0.765,0,1
AOI,2005/02/23,4136.1,4136.1,4101.6,4103.3,663886784,0
BO2005H,2005/02/23,21.65,21.83,21.3,21.73,17060,20518
BO2005K,2005/02/23,21.95,21.97,21.45,21.91,36415,69560
BO2005N,2005/02/23,22,22.1,21.59,22.04,11224,39090
BO2005Q,2005/02/23,21.95,22.05,21.65,22.05,1793,6759
BO2005U,2005/02/23,21.95,22.1,21.65,22.05,754,6351
BO2005V,2005/02/23,21.9,22.05,21.65,22.02,411,5051
BO2005Z,2005/02/23,21.9,22.1,21.7,22.07,3817,16118
BO2006F,2005/02/23,22.1,22.1,22.1,22.1,1,846
BO2006H,2005/02/23,21.9,21.9,21.9,21.9,0,763
BO2006K,2005/02/23,21.9,21.9,21.9,21.9,0,479
BO2006N,2005/02/23,21.9,21.9,21.9,21.9,0,200
BO2006Q,2005/02/23,21.9,21.9,21.9,21.9,0,92
BO2006U,2005/02/23,21.9,21.9,21.9,21.9,0,120
BO2006V,2005/02/23,21.9,21.9,21.9,21.9,0,88
BO2006Z,2005/02/23,21.9,21.9,21.9,21.9,0,44
BP2005H,2005/02/23,1.907,1.911,1.9024,1.9083,30899,77706
BP2005M,2005/02/23,1.899,1.901,1.893,1.8993,78,1406
BP2005U,2005/02/23,0,1.8923,1.8923,1.8923,1,52
BP2005Z,2005/02/23,0,1.8853,1.8853,1.8853,0,11
BP2006H,2005/02/23,0,1.8783,1.8783,1.8783,0,3
BP2006M,2005/02/23,0,1.8713,1.8713,1.8713,0,0
C2005H,2005/02/23,206.5,206.5,204.5,205.75,86216,100245
C2005K,2005/02/23,214,214.25,212.5,213.75,146430,289555
C2005N,2005/02/23,221.25,221.5,219.75,220.75,24789,120649
C2005U,2005/02/23,226.75,227,226,227,2357,32972
C2005Z,2005/02/23,235.5,236,234.75,235.5,20628,85808
C2006H,2005/02/23,242.75,242.75,241.75,242.5,1622,5633
C2006K,2005/02/23,246.5,246.75,246,246.5,194,929
C2006N,2005/02/23,249.5,250,249,249.75,301,3005
C2006U,2005/02/23,247,247,247,247,21,310
C2006Z,2005/02/23,248.5,249,248,249,877,4882
C2007Z,2005/02/23,249.5,249.5,249.5,249.5,10,25
CC2005H,2005/02/23,1588,1612,1585,1610,81,402
CC2005K,2005/02/23,1615,1640,1615,1627,4675,43023
CC2005N,2005/02/23,1623,1647,1623,1637,591,13807
CC2005U,2005/02/23,1637,1657,1637,1645,1215,10735
CC2005Z,2005/02/23,1634,1653,1634,1644,167,14643
CC2006H,2005/02/23,1647,1652,1644,1644,1000,15561
CC2006K,2005/02/23,1652,1652,1652,1652,100,3627
CC2006N,2005/02/23,1661,1661,1661,1661,0,6951
CC2006U,2005/02/23,1669,1669,1669,1669,1006,6475
CC2006Z,2005/02/23,1668,1668,1668,1668,0,500
CD2005H,2005/02/23,0.8115,0.8123,0.803,0.8079,35279,80209
CD2005M,2005/02/23,0.813,0.813,0.8039,0.8088,1215,5924
CD2005U,2005/02/23,0.8092,0.8102,0.8077,0.8102,58,1340
CD2005Z,2005/02/23,0,0.8118,0.8118,0.8118,1,767
CD2006H,2005/02/23,0,0.8135,0.81,0.8135,0,32
CD2006M,2005/02/23,0,0.8152,0.8152,0.8152,0,3
CL2005J,2005/02/23,51.2,51.6,50.86,51.17,134450,237536
CL2005K,2005/02/23,51.45,51.9,51.15,51.59,29920,80119
CL2005M,2005/02/23,51.33,51.85,51.14,51.59,17117,53917
CL2005N,2005/02/23,51.1,51.55,50.75,51.3,3398,27618
CL2005Q,2005/02/23,50.67,50.9,50.3,50.87,1477,20799
CL2005U,2005/02/23,50.23,50.6,49.85,50.41,1327,18947
CL2005V,2005/02/23,49.84,50,49.4,49.95,1343,15485
CL2005X,2005/02/23,49.43,49.59,49,49.53,522,16233
CL2005Z,2005/02/23,48.95,49.28,48.6,49.14,8512,59267
CL2006F,2005/02/23,48.65,48.69,48.65,48.69,32,13604
CL2006G,2005/02/23,48.05,48.25,48.05,48.25,165,6137
CL2006H,2005/02/23,47.6,47.85,47.6,47.85,0,10607
CL2006J,2005/02/23,47.4,47.48,47.4,47.48,411,4638
CL2006K,2005/02/23,47.13,47.13,47.13,47.13,15,3350
CL2006M,2005/02/23,46.7,46.79,46.65,46.79,2076,25450
CL2006N,2005/02/23,46.25,46.46,46.25,46.46,0,2944
CL2006Q,2005/02/23,46.14,46.14,46.14,46.14,200,2098
CL2006U,2005/02/23,45.82,45.82,45.82,45.82,175,4105
CL2006V,2005/02/23,45.4,45.57,45.4,45.52,0,1345
CL2006X,2005/02/23,45.24,45.24,45.24,45.24,2,1740
CL2006Z,2005/02/23,44.85,45.1,44.85,44.96,4263,43655
CL2007F,2005/02/23,44.76,44.76,44.76,44.76,0,1913
CL2007G,2005/02/23,44.57,44.57,44.57,44.57,0,1235
CL2007H,2005/02/23,44.38,44.38,44.38,44.38,0,943
CL2007J,2005/02/23,44.2,44.2,44.2,44.2,0,475
CL2007K,2005/02/23,44.02,44.02,44.02,44.02,0,90
CL2007M,2005/02/23,43.85,43.85,43.85,43.85,0,11152
CL2007N,2005/02/23,43.69,43.69,43.69,43.69,0,0
CL2007Q,2005/02/23,43.53,43.53,43.53,43.53,0,0
CL2007U,2005/02/23,43.37,43.37,43.37,43.37,0,0
CL2007Z,2005/02/23,43.1,43.1,42.7,42.9,3199,23206
CL2008Z,2005/02/23,41.75,41.8,41.55,41.8,1410,24532
CL2009Z,2005/02/23,40.9,41.1,40.9,41.1,738,16813
CL2010Z,2005/02/23,40.85,40.9,40.6,40.65,568,18624
CL2011Z,2005/02/23,40.75,40.75,40.45,40.45,0,3981
CT2005H,2005/02/23,48.5,48.5,47.6,47.9,1175,1086
CT2005K,2005/02/23,49.2,49.6,48.75,48.89,22632,64698
CT2005N,2005/02/23,50.1,50.75,49.9,49.99,4970,17140
CT2005V,2005/02/23,52.15,52.7,51.95,52.05,21,1097
CT2005Z,2005/02/23,53.3,53.75,52.75,53.02,1358,8656
CT2006H,2005/02/23,55.2,55.2,55.2,55.2,25,1529
CT2006K,2005/02/23,56.05,56.05,56.05,56.05,9,642
CT2006N,2005/02/23,57.45,57.45,56.85,56.85,0,218
CT2006V,2005/02/23,58,58,58,58,0,0
CT2006Z,2005/02/23,58.55,58.55,58.55,58.55,0,125
DAX,2005/02/23,4293.65,4310.66,4276.01,4310.66,0,0
DJ2005H,2005/02/23,10630,10705,10625,10686,6575,48256
DJ2005M,2005/02/23,10660,10725,10655,10713,64,771
DJ2005U,2005/02/23,10753,10753,10753,10753,0,4
DJ2005Z,2005/02/23,10788,10788,10788,10788,0,2
DJT,2005/02/23,3552.39,3651.51,3552.39,3611.74,15010900,0
DJU,2005/02/23,342.48,348.62,342.48,345.38,15010900,0
DX2005H,2005/02/23,82.45,82.98,82.43,82.67,10887,18414
DX2005M,2005/02/23,82.55,82.9,82.55,82.65,482,2833
DX2005U,2005/02/23,82.62,82.62,82.6,82.6,250,274
DX2005Z,2005/02/23,82.55,82.55,82.55,82.55,0,18
EC2005H,2005/02/23,1.3213,1.3248,1.3189,1.3235,155511,159575
EC2005M,2005/02/23,1.3243,1.3277,1.322,1.3262,1221,3773
EC2005U,2005/02/23,1.3275,1.3303,1.3265,1.3303,258,560
EC2005Z,2005/02/23,0,1.3344,1.3344,1.3344,8,1030
EC2006H,2005/02/23,1.3365,1.3383,1.3365,1.3383,0,20
EC2006M,2005/02/23,0,1.3422,1.3422,1.3422,0,3
ED2005H,2005/02/23,97.005,97.01,97,97.0075,97577,935213
ED2005J,2005/02/23,96.83,96.84,96.825,96.835,5,3953
ED2005K,2005/02/23,96.7,96.725,96.695,96.71,0,1947
ED2005M,2005/02/23,96.595,96.62,96.57,96.595,208080,1327893
ED2005N,2005/02/23,96.48,96.485,96.46,96.475,0,532
ED2005Q,2005/02/23,0,96.45,96.45,96.45,0,0
ED2005U,2005/02/23,96.305,96.345,96.265,96.29,226792,1323616
ED2005Z,2005/02/23,96.11,96.17,96.065,96.09,238884,980678
ED2006H,2005/02/23,96,96.055,95.955,95.98,167957,711527
ED2006M,2005/02/23,95.91,95.965,95.865,95.895,100808,520310
ED2006U,2005/02/23,95.835,95.895,95.795,95.825,64800,387655
ED2006Z,2005/02/23,95.77,95.82,95.735,95.755,31910,358004
ED2007H,2005/02/23,95.73,95.78,95.695,95.715,11824,231212
ED2007M,2005/02/23,95.68,95.73,95.65,95.665,9741,193505
ED2007U,2005/02/23,95.625,95.68,95.595,95.615,5791,153539
ED2007Z,2005/02/23,95.555,95.615,95.53,95.555,4768,139061
ED2008H,2005/02/23,95.5,95.575,95.49,95.515,2972,119311
ED2008M,2005/02/23,95.44,95.515,95.44,95.46,3100,111568
ED2008U,2005/02/23,95.42,95.455,95.38,95.405,2874,105005
ED2008Z,2005/02/23,95.315,95.39,95.315,95.345,2846,93475
ED2009H,2005/02/23,95.275,95.35,95.275,95.3,3404,68266
ED2009M,2005/02/23,95.22,95.295,95.22,95.25,3267,65922
ED2009U,2005/02/23,95.165,95.24,95.16,95.195,3263,56280
ED2009Z,2005/02/23,95.12,95.18,95.1,95.135,3075,37687
ED2010H,2005/02/23,95.06,95.13,95.06,95.095,421,14656
ED2010M,2005/02/23,95.015,95.085,95.015,95.05,426,10764
ED2010U,2005/02/23,94.965,95.035,94.965,95,426,7765
ED2010Z,2005/02/23,94.905,94.975,94.905,94.94,420,7447
ED2011H,2005/02/23,94.865,94.935,94.865,94.9,0,6512
ED2011M,2005/02/23,94.82,94.89,94.82,94.855,0,5142
ED2011U,2005/02/23,94.77,94.84,94.77,94.805,0,3020
ED2011Z,2005/02/23,94.705,94.775,94.705,94.74,0,2846
ED2012H,2005/02/23,0,94.735,94.685,94.7,0,3167
ED2012M,2005/02/23,0,94.69,94.64,94.655,0,1626
ED2012U,2005/02/23,0,94.65,94.6,94.615,0,1616
ED2012Z,2005/02/23,0,94.595,94.545,94.56,0,906
ED2013H,2005/02/23,0,94.56,94.51,94.525,0,479
ED2013M,2005/02/23,0,94.515,94.465,94.48,0,506
ED2013U,2005/02/23,0,94.485,94.435,94.45,0,383
ED2013Z,2005/02/23,0,94.435,94.385,94.4,0,398
ED2014H,2005/02/23,0,94.415,94.355,94.37,0,392
ED2014M,2005/02/23,0,94.38,94.32,94.335,0,310
ED2014U,2005/02/23,0,94.345,94.285,94.3,0,271
ED2014Z,2005/02/23,0,94.305,94.245,94.26,0,263
EM2005H,2005/02/23,97.1775,97.1825,97.1775,97.18,1334,22754
EM2005J,2005/02/23,96.99,96.99,96.985,96.99,105,2418
EM2005K,2005/02/23,96.865,96.865,96.86,96.86,310,5059
EM2005M,2005/02/23,96.75,96.75,96.74,96.745,1,1504
EM2005N,2005/02/23,0,96.595,96.595,96.595,0,202
EM2005Q,2005/02/23,0,96.485,96.485,96.485,0,3
EM2005U,2005/02/23,0,96.39,96.38,96.38,0,1
EM2005V,2005/02/23,0,96.315,96.305,96.305,0,1
EM2005X,2005/02/23,0,96.23,96.22,96.22,0,1
EM2005Z,2005/02/23,0,96.085,96.065,96.065,0,1
EM2006F,2005/02/23,0,96.1,96.08,96.08,0,1
EM2006G,2005/02/23,0,96.11,96.09,96.09,0,0
ES2005H,2005/02/23,1185,1194,1183.5,1192.75,949859,873563
ES2005M,2005/02/23,1189.25,1197.75,1188.25,1197,7033,31532
EY2005H,2005/02/23,0,99.9,99.9,99.9,421,53296
EY2005M,2005/02/23,0,99.9,99.9,99.9,0,41291
EY2005U,2005/02/23,99.88,99.88,99.88,99.88,0,6435
EY2005Z,2005/02/23,99.845,99.845,99.845,99.845,28,8197
EY2006H,2005/02/23,99.785,99.785,99.785,99.785,0,3692
EY2006M,2005/02/23,99.705,99.705,99.705,99.705,0,3089
EY2006U,2005/02/23,99.6,99.605,99.6,99.605,0,2049
EY2006Z,2005/02/23,99.51,99.51,99.51,99.51,0,411
EY2007H,2005/02/23,0,99.435,99.425,99.435,0,1
EY2007M,2005/02/23,0,99.35,99.34,99.35,0,2
EY2007U,2005/02/23,0,99.245,99.235,99.245,0,0
EY2007Z,2005/02/23,0,99.14,99.13,99.14,0,164
EY2008H,2005/02/23,0,99.01,99,99.01,0,630
EY2008M,2005/02/23,0,98.97,98.96,98.97,0,250
EY2008U,2005/02/23,0,98.97,98.96,98.97,0,0
EY2008Z,2005/02/23,0,98.905,98.895,98.905,0,0
EY2009H,2005/02/23,0,98.905,98.895,98.905,0,0
EY2009M,2005/02/23,0,98.905,98.895,98.905,0,0
EY2009U,2005/02/23,0,98.905,98.895,98.905,0,0
EY2009Z,2005/02/23,0,98.905,98.895,98.905,0,0
FC2005H,2005/02/23,98.4,98.85,98.4,98.72,1927,7540
FC2005J,2005/02/23,97.55,97.95,97.5,97.72,1153,6116
FC2005K,2005/02/23,96.8,97.25,96.75,96.95,1028,6141
FC2005Q,2005/02/23,99.5,99.75,99.15,99.57,236,3183
FC2005U,2005/02/23,99.7,99.7,99.05,99.4,19,478
FC2005V,2005/02/23,99.25,99.7,99.05,99.55,19,457
FC2005X,2005/02/23,98.9,99.35,98.9,99.05,1,204
FC2006F,2005/02/23,0,96.8,96.75,96.8,0,13
FTSE,2005/02/23,5032.9,5032.9,4970.8,4988.5,1878485632,0
FV2005H,2005/02/23,108.671875,108.890625,108.5,108.65625,52185,1019011
FV2005M,2005/02/23,108.171875,108.34375,108.0625,108.171875,41395,267319
FV2005U,2005/02/23,107.734375,107.734375,107.734375,107.734375,0,0
GC2005G,2005/02/23,434,435.5,433.2,434.9,53,160
GC2005H,2005/02/23,435.1,435.1,435.1,435.1,0,12
GC2005J,2005/02/23,435.9,437.4,433,436.1,65935,172131
GC2005M,2005/02/23,438.9,440,435.5,438.6,5325,37057
GC2005Q,2005/02/23,439,441.2,438.2,441.2,205,8231
GC2005V,2005/02/23,441.5,443.9,440.5,443.9,36,4246
GC2005Z,2005/02/23,447,448,444,446.6,388,21936
GC2006G,2005/02/23,448.4,449.6,448.4,449.6,347,2681
GC2006J,2005/02/23,450.4,452.5,450.4,452.5,10,1283
GC2006M,2005/02/23,455.5,455.5,455.5,455.5,12,8265
GC2006Q,2005/02/23,458.6,458.6,458.6,458.6,0,400
GC2006V,2005/02/23,461.7,461.7,461.7,461.7,0,6
GC2006Z,2005/02/23,463,465.5,463,464.9,5,5175
GC2007M,2005/02/23,474.5,474.5,474.5,474.5,0,2647
GC2007Z,2005/02/23,484.2,484.2,484.2,484.2,0,1977
GC2008M,2005/02/23,493.9,493.9,493.9,493.9,0,164
GC2008Z,2005/02/23,503.8,503.8,503.8,503.8,5,1388
GC2009M,2005/02/23,513.5,513.5,513.5,513.5,0,95
GC2009Z,2005/02/23,523.5,523.5,523.5,523.5,0,6
HG2005G,2005/02/23,147.8,150.2,147.8,150,634,869
HG2005H,2005/02/23,148.6,150.2,147.4,150,14830,19002
HG2005J,2005/02/23,148.1,149.8,147.6,149.8,473,3387
HG2005K,2005/02/23,148.75,149.6,147.3,149.5,18861,59502
HG2005M,2005/02/23,146.9,147.5,146.9,147.5,31,1947
HG2005N,2005/02/23,144.5,146.1,144.1,146.1,1713,9275
HG2005Q,2005/02/23,142.7,144.1,142.4,144.1,52,966
HG2005U,2005/02/23,141.3,142.4,141,142.4,480,7807
HG2005V,2005/02/23,140.65,140.65,140.65,140.65,4,766
HG2005X,2005/02/23,138.95,138.95,138.95,138.95,6,498
HG2005Z,2005/02/23,135.8,137.5,135.4,137.35,109,3877
HG2006F,2005/02/23,136.05,136.05,136.05,136.05,0,138
HG2006G,2005/02/23,134.75,134.75,134.75,134.75,0,80
HG2006H,2005/02/23,133.45,133.45,133.45,133.45,15,351
HG2006J,2005/02/23,132.45,132.45,132.45,132.45,0,17
HG2006K,2005/02/23,131.45,131.45,131.45,131.45,0,64
HG2006M,2005/02/23,130.45,130.45,130.45,130.45,1,164
HG2006N,2005/02/23,129.95,129.95,129.95,129.95,1,39
HG2006Q,2005/02/23,129.45,129.45,129.45,129.45,0,34
HG2006U,2005/02/23,128.95,128.95,128.95,128.95,1,21
HG2006V,2005/02/23,128.45,128.45,128.45,128.45,0,0
HG2006X,2005/02/23,127.95,127.95,127.95,127.95,0,0
HG2006Z,2005/02/23,127.45,127.45,127.45,127.45,0,0
HG2007F,2005/02/23,127.45,127.45,127.45,127.45,0,0
HO2005H,2005/02/23,1.4336,1.4875,1.419,1.4831,23827,26886
HO2005J,2005/02/23,1.402,1.44,1.3921,1.4361,28953,57853
HO2005K,2005/02/23,1.36,1.382,1.351,1.3801,5901,16945
HO2005M,2005/02/23,1.34,1.36,1.3331,1.3571,1461,12684
HO2005N,2005/02/23,1.337,1.3486,1.335,1.3486,1008,9121
HO2005Q,2005/02/23,1.345,1.3511,1.345,1.3511,206,4944
HO2005U,2005/02/23,1.355,1.3586,1.3495,1.3586,1330,6501
HO2005V,2005/02/23,1.365,1.38,1.365,1.3681,60,1351
HO2005X,2005/02/23,1.37,1.3781,1.366,1.3781,749,2756
HO2005Z,2005/02/23,1.377,1.3871,1.377,1.3871,374,9877
HO2006F,2005/02/23,1.384,1.3911,1.384,1.3911,433,2728
HO2006G,2005/02/23,1.3775,1.3791,1.3775,1.3791,6,885
HO2006H,2005/02/23,1.347,1.347,1.3466,1.3466,36,2710
HO2006J,2005/02/23,1.3016,1.3016,1.3016,1.3016,0,505
HO2006K,2005/02/23,1.2676,1.2676,1.2676,1.2676,6,503
HO2006M,2005/02/23,1.23,1.2441,1.23,1.2441,0,1611
HO2006N,2005/02/23,1.24,1.24,1.2391,1.2391,0,466
HO2006Q,2005/02/23,1.24,1.2416,1.24,1.2416,0,2
HU2005H,2005/02/23,1.309,1.32,1.288,1.3114,23771,25462
HU2005J,2005/02/23,1.425,1.437,1.409,1.4292,22648,50124
HU2005K,2005/02/23,1.4459,1.456,1.435,1.4512,6639,34679
HU2005M,2005/02/23,1.451,1.461,1.4426,1.4584,2162,16926
HU2005N,2005/02/23,1.4377,1.46,1.4375,1.4517,1193,8839
HU2005Q,2005/02/23,1.4275,1.436,1.4275,1.4332,1147,8803
HU2005U,2005/02/23,1.39,1.4022,1.39,1.4022,888,8436
HU2005V,2005/02/23,1.35,1.3597,1.35,1.3597,114,3472
HU2005X,2005/02/23,1.325,1.3325,1.325,1.3322,0,442
HU2005Z,2005/02/23,1.3152,1.3152,1.3152,1.3152,100,2278
HU2006F,2005/02/23,1.316,1.316,1.3112,1.3112,0,1356
HU2006G,2005/02/23,1.3187,1.3187,1.3187,1.3187,0,410
INDU,2005/02/23,10609.28,10735.42,10583.64,10673.79,15010900,0
JY2005H,2005/02/23,0.9554,0.9574,0.9525,0.9557,49454,132456
JY2005M,2005/02/23,0.9636,0.9637,0.9605,0.9629,129,21462
JY2005U,2005/02/23,0,0.9714,0.9714,0.9714,6,88
JY2005Z,2005/02/23,0,0.9799,0.9799,0.9799,0,28
JY2006H,2005/02/23,0,0.9884,0.9884,0.9884,0,25
JY2006M,2005/02/23,0,0.9969,0.9969,0.9969,0,25
KC2005H,2005/02/23,115.2,122,115.1,121.55,1279,2624
KC2005K,2005/02/23,117.5,124.25,117.1,123.65,8971,83447
KC2005N,2005/02/23,119.8,126,119.5,125.75,1535,9907
KC2005U,2005/02/23,121.6,127.8,121.4,127.3,706,5435
KC2005Z,2005/02/23,123.75,130,123.75,129.1,296,2743
KC2006H,2005/02/23,126.25,130.75,126.25,130.75,25,1265
KC2006K,2005/02/23,131.4,131.4,131.4,131.4,6,338
KC2006N,2005/02/23,131.65,131.65,131.65,131.65,15,171
KC2006U,2005/02/23,131.65,131.65,131.65,131.65,0,70
LB2005H,2005/02/23,385.4,394.1,381,394.1,666,2777
LB2005K,2005/02/23,383.5,393.5,380.6,393.5,341,1791
LB2005N,2005/02/23,373.8,382.9,370.9,382,54,562
LB2005U,2005/02/23,364.4,367.5,363,366.2,6,92
LB2005X,2005/02/23,351.9,352.8,348,352.8,2,36
LC2005G,2005/02/23,88.25,88.55,87.65,88.07,5463,7055
LC2005H,2005/02/23,0,87.4,87.4,87.4,7,68
LC2005J,2005/02/23,85.6,86.15,85.35,86.1,13584,66034
LC2005M,2005/02/23,81.3,81.75,81.15,81.72,4296,26843
LC2005Q,2005/02/23,79.05,79.25,78.75,79.1,804,13299
LC2005V,2005/02/23,81,81.15,80.6,81.02,435,11340
LC2005Z,2005/02/23,82.05,82.45,81.92,82.2,224,5937
LC2006G,2005/02/23,83.1,83.45,83.1,83.25,125,1369
LH2005J,2005/02/23,73.95,75.55,73.85,75.42,5769,55540
LH2005K,2005/02/23,75.6,76.97,75.6,76.87,99,3019
LH2005M,2005/02/23,77.95,79.47,77.95,79.35,2818,22826
LH2005N,2005/02/23,74.2,75.7,74.2,75.5,569,5468
LH2005Q,2005/02/23,70.3,71.5,70.25,71.1,209,3278
LH2005V,2005/02/23,62.5,62.97,62.5,62.62,52,2287
LH2005Z,2005/02/23,59.65,59.97,59.65,59.75,44,1589
LH2006G,2005/02/23,59.2,59.47,59.2,59.4,8,207
LH2006J,2005/02/23,0,58.57,58.57,58.57,0,2
ND2005H,2005/02/23,1501,1509,1491,1501.5,15364,87030
ND2005M,2005/02/23,1514.5,1514.5,1505,1511,0,108
ND2005U,2005/02/23,0,1522,1521,1521,0,0
NDY,2005/02/23,2039.55,2040.84,2024.64,2031.25,18784500,0
NG2005H,2005/02/23,6.086,6.34,6.04,6.311,41322,32683
NG2005J,2005/02/23,6.205,6.45,6.14,6.42,24589,60271
NG2005K,2005/02/23,6.285,6.53,6.25,6.508,5533,31817
NG2005M,2005/02/23,6.35,6.57,6.32,6.568,1411,19633
NG2005N,2005/02/23,6.395,6.628,6.395,6.628,1010,21041
NG2005Q,2005/02/23,6.461,6.668,6.435,6.668,1322,17155
NG2005U,2005/02/23,6.475,6.674,6.454,6.674,1281,21164
NG2005V,2005/02/23,6.501,6.701,6.471,6.701,2995,33071
NG2005X,2005/02/23,6.89,7.066,6.838,7.066,638,12414
NG2005Z,2005/02/23,7.195,7.416,7.18,7.416,2869,21503
NG2006F,2005/02/23,7.436,7.7,7.42,7.651,1616,21464
NG2006G,2005/02/23,7.41,7.621,7.41,7.621,469,12821
NG2006H,2005/02/23,7.26,7.426,7.26,7.426,541,16861
NG2006J,2005/02/23,6.31,6.46,6.31,6.446,397,13655
NG2006K,2005/02/23,6.185,6.312,6.185,6.312,162,8766
NG2006M,2005/02/23,6.21,6.4,6.21,6.339,109,4385
NG2006N,2005/02/23,6.265,6.38,6.265,6.366,69,6006
NG2006Q,2005/02/23,6.27,6.391,6.27,6.391,255,4429
NG2006U,2005/02/23,6.371,6.371,6.371,6.371,110,3700
NG2006V,2005/02/23,6.41,6.41,6.35,6.391,248,5487
NG2006X,2005/02/23,6.685,6.691,6.62,6.691,3,4213
NG2006Z,2005/02/23,6.965,6.971,6.9,6.971,3,5942
NG2007F,2005/02/23,7.145,7.201,7.145,7.201,96,5252
NG2007G,2005/02/23,7.11,7.166,7.11,7.166,3,1881
NG2007H,2005/02/23,6.915,6.971,6.9,6.971,0,3843
NG2007J,2005/02/23,6.101,6.101,6.101,6.101,0,3561
NG2007K,2005/02/23,5.951,5.951,5.951,5.951,0,4198
NG2007M,2005/02/23,5.971,5.971,5.971,5.971,0,832
NG2007N,2005/02/23,6.001,6.001,6.001,6.001,0,1042
NG2007Q,2005/02/23,6.021,6.021,6.021,6.021,0,899
NG2007U,2005/02/23,6.011,6.011,6.011,6.011,0,861
NG2007V,2005/02/23,6.029,6.029,6.029,6.029,0,1790
NG2007X,2005/02/23,6.314,6.314,6.314,6.314,0,1071
NG2007Z,2005/02/23,6.584,6.584,6.584,6.584,0,1517
NG2008F,2005/02/23,6.824,6.824,6.824,6.824,0,3500
NG2008G,2005/02/23,6.74,6.784,6.74,6.784,0,438
NG2008H,2005/02/23,6.584,6.584,6.584,6.584,0,2014
NG2008J,2005/02/23,5.714,5.714,5.714,5.714,0,1048
NG2008K,2005/02/23,5.604,5.604,5.604,5.604,0,1617
NG2008M,2005/02/23,5.629,5.629,5.629,5.629,0,698
NG2008N,2005/02/23,5.654,5.654,5.654,5.654,0,561
NG2008Q,2005/02/23,5.679,5.679,5.679,5.679,0,593
NG2008U,2005/02/23,5.659,5.659,5.659,5.659,0,644
NG2008V,2005/02/23,5.669,5.669,5.669,5.669,0,649
NG2008X,2005/02/23,5.944,5.944,5.944,5.944,0,475
NG2008Z,2005/02/23,6.219,6.219,6.219,6.219,0,799
NG2009F,2005/02/23,6.459,6.459,6.459,6.459,0,946
NG2009G,2005/02/23,6.444,6.444,6.444,6.444,0,296
NG2009H,2005/02/23,6.249,6.249,6.249,6.249,0,1005
NG2009J,2005/02/23,5.414,5.414,5.414,5.414,0,898
NG2009K,2005/02/23,5.294,5.294,5.294,5.294,0,779
NG2009M,2005/02/23,5.319,5.319,5.319,5.319,0,198
NG2009N,2005/02/23,5.344,5.344,5.344,5.344,0,183
NG2009Q,2005/02/23,5.369,5.369,5.369,5.369,0,182
NG2009U,2005/02/23,5.349,5.349,5.349,5.349,0,165
NG2009V,2005/02/23,5.374,5.374,5.374,5.374,0,140
NG2009X,2005/02/23,5.659,5.659,5.659,5.659,0,153
NG2009Z,2005/02/23,5.934,5.934,5.934,5.934,0,298
NG2010F,2005/02/23,6.164,6.164,6.164,6.164,0,63
NG2010G,2005/02/23,6.144,6.144,6.144,6.144,0,84
NG2010H,2005/02/23,5.954,5.954,5.954,5.954,0,1
NG2010J,2005/02/23,5.104,5.104,5.104,5.104,0,0
NG2010K,2005/02/23,5.004,5.004,5.004,5.004,0,0
NG2010M,2005/02/23,5.029,5.029,5.029,5.029,0,0
NG2010N,2005/02/23,5.054,5.054,5.054,5.054,0,4
NG2010Q,2005/02/23,5.079,5.079,5.079,5.079,0,0
NG2010U,2005/02/23,5.079,5.079,5.079,5.079,0,0
NG2010V,2005/02/23,5.107,5.107,5.107,5.107,0,4
NG2010X,2005/02/23,5.347,5.347,5.347,5.347,0,0
NG2010Z,2005/02/23,5.587,5.587,5.587,5.587,0,1
NK2005H,2005/02/23,11500,11545,11470,11535,6208,38184
NK2005M,2005/02/23,11495,11495,11495,11495,4,91
NK2005U,2005/02/23,11500,11500,11500,11500,0,1
NK2005Z,2005/02/23,11495,11495,11495,11495,1,0
NKKI,2005/02/23,11510.76,11510.76,11452.42,11500.18,75600,0
NQ2005H,2005/02/23,1501,1509,1490.5,1501.5,449626,473504
NQ2005M,2005/02/23,1517.5,1518,1501,1511,152,724
NZY,2005/02/23,3162.39,3162.39,3146.32,3146.32,24022200,0
O2005H,2005/02/23,159.75,160.5,158,159,1148,2876
O2005K,2005/02/23,155,155.5,153,154.25,1373,4391
O2005N,2005/02/23,151.25,152.5,151,151.75,141,776
O2005U,2005/02/23,146.5,147,146.5,147,0,35
O2005Z,2005/02/23,146,146,146,146,0,33
OEX,2005/02/23,567.25,571.89,567.25,570.43,15010900,0
OJ2005H,2005/02/23,87.05,87.05,85.1,85.25,3386,7760
OJ2005K,2005/02/23,89.8,90.3,88.55,88.85,3473,17448
OJ2005N,2005/02/23,91.2,91.2,89.75,90.3,876,2734
OJ2005U,2005/02/23,91,91.3,91,91.3,238,1031
OJ2005X,2005/02/23,91.8,92,91.8,92,91,1200
OJ2006F,2005/02/23,93,93,93,93,2,59
OJ2006H,2005/02/23,94,94,94,94,0,0
OJ2006K,2005/02/23,95,95,95,95,0,0
OJ2006N,2005/02/23,96,96,96,96,0,0
OJ2006U,2005/02/23,97,97,97,97,0,0
OJ2007F,2005/02/23,98,98,98,98,0,0
PA2005H,2005/02/23,184.8,185,182.6,184.35,1586,7553
PA2005M,2005/02/23,186.7,187,184.6,186.05,1412,6744
PA2005U,2005/02/23,188.55,188.55,188.55,188.55,3,30
PA2005Z,2005/02/23,191.6,191.6,191.05,191.05,6,75
PB2005G,2005/02/23,87.5,87.5,84.9,84.9,34,9
PB2005H,2005/02/23,85.1,86.9,85,86.57,344,1588
PB2005K,2005/02/23,87.3,88.8,87.2,87.85,261,1410
PB2005N,2005/02/23,89.2,90.45,89.1,89.1,25,446
PB2005Q,2005/02/23,90.2,90.2,90.2,90.2,0,64
PL2005J,2005/02/23,871.6,872.6,862,867.4,930,7472
PL2005N,2005/02/23,867,867,864.4,864.4,8,32
PL2006J,2005/02/23,854.4,854.4,854.4,854.4,0,6
S2005H,2005/02/23,572,577.5,568,576.75,33250,36223
S2005K,2005/02/23,578,584,574,582.5,98411,135855
S2005N,2005/02/23,583,588.5,578.5,586.25,26082,59937
S2005Q,2005/02/23,581.5,589,580.5,587.75,622,5213
S2005U,2005/02/23,582,590,582,586.5,250,1922
S2005X,2005/02/23,588,593,585,591.5,13747,25338
S2006F,2005/02/23,591,594.5,587.5,593.75,148,594
S2006H,2005/02/23,592,595,590,593,104,189
S2006K,2005/02/23,594,595,593,593,15,226
S2006N,2005/02/23,595,595,595,595,0,15
S2006X,2005/02/23,570,570,570,570,8,23
SB2005H,2005/02/23,8.95,9.03,8.77,8.91,25177,26995
SB2005K,2005/02/23,9.34,9.4,9.18,9.3,46902,228838
SB2005N,2005/02/23,9.28,9.32,9.18,9.28,9244,62380
SB2005V,2005/02/23,9.21,9.24,9.15,9.21,5708,31629
SB2006H,2005/02/23,9.04,9.05,9,9.05,1009,19680
SB2006K,2005/02/23,8.91,8.94,8.9,8.94,265,6563
SB2006N,2005/02/23,8.82,8.85,8.81,8.85,213,3495
SB2006V,2005/02/23,8.82,8.87,8.82,8.86,38,1868
SF2005H,2005/02/23,0.8593,0.8628,0.8579,0.8618,38925,53110
SF2005M,2005/02/23,0.8637,0.8667,0.863,0.8665,96,1202
SF2005U,2005/02/23,0,0.8715,0.8715,0.8715,1,5
SF2005Z,2005/02/23,0,0.8771,0.8771,0.8771,0,120
SF20062,2005/02/23,591,594.5,587.5,593.75,148,594
SF2006H,2005/02/23,0,0.8833,0.8833,0.8833,0,0
SF2006M,2005/02/23,0,0.8897,0.8897,0.8897,0,0
SI2005G,2005/02/23,744.1,744.1,744.1,744.1,3,0
SI2005H,2005/02/23,753,756,727.5,744.3,22798,39698
SI2005J,2005/02/23,745.8,745.8,745.8,745.8,0,0
SI2005K,2005/02/23,758,760.5,732.5,748.8,15514,33843
SI2005N,2005/02/23,764,764,736,753,1032,6056
SI2005U,2005/02/23,742.5,757,742.5,757,217,1684
SI2005Z,2005/02/23,774.5,774.5,745,762.9,435,12804
SI2006F,2005/02/23,765,765,765,765,0,7
SI2006H,2005/02/23,771,772,758,768.4,16,1575
SI2006K,2005/02/23,764,771.6,764,771.6,0,116
SI2006N,2005/02/23,774.8,774.8,774.8,774.8,20,877
SI2006U,2005/02/23,777.9,777.9,777.9,777.9,0,684
SI2006Z,2005/02/23,774,781.9,774,781.9,6,4180
SI2007N,2005/02/23,788.3,788.3,788.3,788.3,3,106
SI2007Z,2005/02/23,793.9,793.9,793.9,793.9,0,294
SI2008N,2005/02/23,793.8,793.8,793.8,793.8,0,6
SI2008Z,2005/02/23,794,794.3,794,794.3,0,166
SI2009N,2005/02/23,800,800,800,800,0,7
SI2009Z,2005/02/23,806.9,806.9,806.9,806.9,0,0
SM2005H,2005/02/23,173,173.2,170.8,172.5,13519,20411
SM2005K,2005/02/23,174.2,174.5,172.2,173.9,28773,52785
SM2005N,2005/02/23,176,176.7,174.3,176.1,11714,43646
SM2005Q,2005/02/23,178,178.2,176,177.5,711,13620
SM2005U,2005/02/23,179.3,179.3,177.5,178.8,451,10014
SM2005V,2005/02/23,180.5,180.5,178,178.3,761,8269
SM2005Z,2005/02/23,183,183,180.2,181.8,3643,12875
SM2006F,2005/02/23,181,182.5,181,182.3,26,698
SM2006H,2005/02/23,184.5,184.5,184,184.1,34,632
SM2006K,2005/02/23,185.3,185.3,185.3,185.3,2,233
SM2006N,2005/02/23,187.3,187.3,187.3,187.3,2,130
SM2006Q,2005/02/23,192,192,192,192,0,15
SM2006U,2005/02/23,192,192,192,192,0,20
SM2006V,2005/02/23,192,192,192,192,0,6
SP2005H,2005/02/23,1185,1193.8,1183.6,1192.7,71765,631612
SP2005M,2005/02/23,1192.5,1197.6,1190,1197,22122,53423
SP2005U,2005/02/23,0,1202.9,1194.9,1201.9,0,4534
SP2005Z,2005/02/23,0,1208.2,1200.2,1207.2,31,4759
SP2006H,2005/02/23,1207,1213.7,1205.7,1212.7,0,1685
SP2006M,2005/02/23,0,1219.3,1211.3,1218.3,0,60
SP2006U,2005/02/23,0,1225.9,1217.9,1224.9,0,12
SP2006Z,2005/02/23,0,1232.5,1224.5,1231.5,0,0
SPY,2005/02/23,1188.03,1193.46,1184.16,1190.8,1937299968,0
SSEC,2005/02/23,1309.62,1316.59,1299.15,1309.47,24200,0
STI,2005/02/23,2138.13,2142.04,2130.9,2136.42,110810800,0
TWII,2005/02/23,6082.34,6128.7,6048.63,6121.52,3264600,0
TY2005H,2005/02/23,111.34375,111.78125,111.171875,111.421875,57542,1608891
TY2005M,2005/02/23,110.4375,110.875,110.265625,110.5,37027,407144
TY2005U,2005/02/23,110.46875,110.625,110.15625,110.3125,657,12291
TY2005Z,2005/02/23,109.640625,109.640625,109.640625,109.640625,0,10
US2005H,2005/02/23,113.65625,114.4375,113.53125,113.84375,48363,609678
US2005M,2005/02/23,112.90625,113.6875,112.8125,113.09375,37130,164215
US2005U,2005/02/23,112.4375,113.21875,112.4375,112.6875,157,4496
US2005Z,2005/02/23,112.3125,112.3125,112,112.09375,2,20
USBY,2005/02/23,4.68,4.69,4.62,4.66,158000,0
W2005H,2005/02/23,312.5,318,310.5,316,26486,27001
W2005K,2005/02/23,321,326.5,318.75,324.5,73364,133164
W2005N,2005/02/23,326,333,325,331,11685,30764
W2005U,2005/02/23,334.5,339,332,335.5,691,4106
W2005Z,2005/02/23,341.5,347.5,339.5,342.75,2488,25044
W2006H,2005/02/23,348,352,347.5,348,11,571
W2006K,2005/02/23,346.5,346.5,346.5,346.5,0,83
W2006N,2005/02/23,342,345,342,345,12,58