AD2005M,2005/05/05,0.7796,0.7806,0.7779,0.7788,18250,91928
AD2005U,2005/05/05,0.7745,0.7745,0.7741,0.7741,0,930
AD2005Z,2005/05/05,0,0.7705,0.7705,0.7705,1,146
AD2006H,2005/05/05,0,0.7674,0.7674,0.7674,0,0
AD2006M,2005/05/05,0,0.7641,0.7641,0.7641,0,4
AD2006U,2005/05/05,0,0.7608,0.7608,0.7608,0,5
AOI,2005/05/05,3912.3,3921.8,3886,3915,648221184,0
BO2005K,2005/05/05,22.75,22.78,22.51,22.72,2331,4656
BO2005N,2005/05/05,22.81,22.85,22.58,22.77,15719,87354
BO2005Q,2005/05/05,22.88,22.88,22.61,22.78,644,10843
BO2005U,2005/05/05,22.83,22.85,22.6,22.77,267,6831
BO2005V,2005/05/05,22.65,22.7,22.58,22.69,208,4768
BO2005Z,2005/05/05,22.8,22.8,22.55,22.72,2733,22511
BO2006F,2005/05/05,22.73,22.73,22.73,22.73,9,1306
BO2006H,2005/05/05,22.6,22.6,22.6,22.6,10,2054
BO2006K,2005/05/05,22.5,22.5,22.5,22.5,66,1371
BO2006N,2005/05/05,22.6,22.6,22.6,22.6,113,538
BO2006Q,2005/05/05,22.05,22.05,22.05,22.05,8,152
BO2006U,2005/05/05,22.05,22.05,22.05,22.05,8,193
BO2006V,2005/05/05,21.9,21.9,21.9,21.9,0,96
BO2006Z,2005/05/05,21.9,21.9,21.9,21.9,0,173
BP2005M,2005/05/05,1.901,1.9043,1.8998,1.902,23193,91114
BP2005U,2005/05/05,1.8955,1.8955,1.8954,1.8954,2,701
BP2005Z,2005/05/05,0,1.8884,1.8884,1.8884,0,9
BP2006H,2005/05/05,0,1.8814,1.8814,1.8814,0,3
BP2006M,2005/05/05,0,1.8744,1.8744,1.8744,0,0
BP2006U,2005/05/05,0,1.8674,1.8674,1.8674,0,0
C2005K,2005/05/05,199.25,200.25,197.25,199.75,10382,7498
C2005N,2005/05/05,207,208.5,205,208,68355,405492
C2005U,2005/05/05,215.25,216.75,213.5,216.25,9977,63824
C2005Z,2005/05/05,224.75,225.75,223,225.5,14054,160127
C2006H,2005/05/05,233.5,233.5,231.5,233.25,1216,17784
C2006K,2005/05/05,237.75,238.5,236.25,238,76,3864
C2006N,2005/05/05,242,242.25,240.5,242.25,297,8474
C2006U,2005/05/05,240.25,240.5,239,240.5,12,1535
C2006Z,2005/05/05,242,243,240.5,243,826,8546
C2007N,2005/05/05,253.5,253.5,253.5,253.5,4,50
C2007Z,2005/05/05,249,249,249,249,0,499
CC2005K,2005/05/05,1467,1468,1452,1452,1,5
CC2005N,2005/05/05,1488,1493,1475,1480,2769,44018
CC2005U,2005/05/05,1510,1515,1503,1504,357,15298
CC2005Z,2005/05/05,1536,1537,1529,1529,135,23234
CC2006H,2005/05/05,1550,1550,1549,1550,45,18893
CC2006K,2005/05/05,1565,1565,1565,1565,0,3676
CC2006N,2005/05/05,1579,1579,1579,1579,26,7172
CC2006U,2005/05/05,1594,1594,1591,1591,0,6435
CC2006Z,2005/05/05,1615,1615,1615,1615,0,1477
CC2007H,2005/05/05,1633,1633,1633,1633,0,501
CD2005M,2005/05/05,0.8022,0.805,0.8016,0.8039,29419,88856
CD2005U,2005/05/05,0.805,0.8065,0.805,0.8056,60,2298
CD2005Z,2005/05/05,0.8075,0.808,0.8071,0.8073,56,1181
CD2006H,2005/05/05,0,0.809,0.809,0.809,20,93
CD2006M,2005/05/05,0,0.8107,0.8107,0.8107,0,14
CD2006U,2005/05/05,0,0.8124,0.8124,0.8124,0,1
CL2005M,2005/05/05,50.17,50.94,49.5,50.83,133688,204726
CL2005N,2005/05/05,51.75,52.69,51.2,52.49,82206,134133
CL2005Q,2005/05/05,52.8,53.45,52,53.17,23129,65361
CL2005U,2005/05/05,53.46,53.9,52.65,53.61,7438,39627
CL2005V,2005/05/05,53.69,54,53,53.8,3253,29128
CL2005X,2005/05/05,53.77,54.08,53.3,53.86,1129,19558
CL2005Z,2005/05/05,53.74,54.21,52.85,53.84,14042,59293
CL2006F,2005/05/05,53.77,53.84,53.09,53.73,1792,17598
CL2006G,2005/05/05,53.61,53.61,53.61,53.61,681,9853
CL2006H,2005/05/05,53.48,53.48,53.48,53.48,736,14188
CL2006J,2005/05/05,53.33,53.33,53.33,53.33,208,7345
CL2006K,2005/05/05,53.19,53.19,53.19,53.19,0,4590
CL2006M,2005/05/05,52.79,53.05,52.53,53.05,1644,25837
CL2006N,2005/05/05,52.92,52.92,52.92,52.92,444,5101
CL2006Q,2005/05/05,52.79,52.79,52.79,52.79,120,3095
CL2006U,2005/05/05,52.64,52.64,52.64,52.64,100,4918
CL2006V,2005/05/05,52.47,52.47,52.47,52.47,0,2496
CL2006X,2005/05/05,52.3,52.3,52.3,52.3,66,2291
CL2006Z,2005/05/05,51.65,52.13,51.35,52.13,5073,46842
CL2007F,2005/05/05,51.98,51.98,51.98,51.98,0,3704
CL2007G,2005/05/05,51.85,51.85,51.85,51.85,0,1770
CL2007H,2005/05/05,51.72,51.72,51.72,51.72,100,1438
CL2007J,2005/05/05,51.59,51.59,51.59,51.59,0,1251
CL2007K,2005/05/05,51.46,51.46,51.46,51.46,0,141
CL2007M,2005/05/05,51.33,51.33,51.33,51.33,399,18029
CL2007N,2005/05/05,51.18,51.18,51.18,51.18,0,750
CL2007Q,2005/05/05,51.03,51.03,51.03,51.03,0,400
CL2007U,2005/05/05,50.88,50.88,50.88,50.88,0,2500
CL2007Z,2005/05/05,50.2,50.38,50.2,50.38,1139,31074
CL2008Z,2005/05/05,49,49.13,48.9,49.13,876,27386
CL2009Z,2005/05/05,48.28,48.28,48.28,48.28,502,17052
CL2010Z,2005/05/05,47.3,47.68,47.3,47.68,0,19684
CL2011Z,2005/05/05,46.9,47.43,46.9,47.43,1,5872
CT2005K,2005/05/05,55,55,54.3,54.6,84,2116
CT2005N,2005/05/05,54.2,54.4,52.6,53.26,28418,84144
CT2005V,2005/05/05,55.1,55.1,53.15,53.85,1642,2441
CT2005Z,2005/05/05,56,56.1,53.7,54.65,6702,18949
CT2006H,2005/05/05,57.6,57.6,55.6,56.25,126,2676
CT2006K,2005/05/05,58.4,58.4,57.05,57.05,18,559
CT2006N,2005/05/05,59,59,57.95,57.95,0,556
CT2006V,2005/05/05,57.95,57.95,57.95,57.95,0,0
CT2006Z,2005/05/05,58.2,58.2,58.2,58.2,6,183
CT2007H,2005/05/05,59.2,59.2,59.2,59.2,0,0
DAX,2005/05/05,4271.03,4306.15,4271.03,4299.51,0,0
DJ2005M,2005/05/05,10377,10405,10295,10346,10358,42483
DJ2005U,2005/05/05,10400,10405,10335,10376,6,126
DJ2005Z,2005/05/05,10430,10435,10375,10421,0,3
DJT,2005/05/05,3520.53,3564.98,3488.28,3528.85,19971000,0
DJU,2005/05/05,369.48,370.5,361.79,366.44,19971000,0
DX2005M,2005/05/05,83.91,84.02,83.72,83.94,2190,17070
DX2005U,2005/05/05,83.78,83.9,83.77,83.83,9,2480
DX2005Z,2005/05/05,83.72,83.74,83.72,83.74,41,157
DX2006H,2005/05/05,83.65,83.65,83.65,83.65,0,0
EC2005M,2005/05/05,1.2973,1.2987,1.2938,1.2958,127967,138964
EC2005U,2005/05/05,1.3007,1.3024,1.299,1.3002,96,2184
EC2005Z,2005/05/05,0,1.3052,1.3052,1.3052,0,1177
EC2006H,2005/05/05,0,1.3104,1.3104,1.3104,24,82
EC2006M,2005/05/05,0,1.316,1.316,1.316,1,8
EC2006U,2005/05/05,0,1.3216,1.3216,1.3216,0,0
ED2005K,2005/05/05,96.725,96.74,96.7225,96.735,11175,69138
ED2005M,2005/05/05,96.59,96.62,96.585,96.605,134742,1331728
ED2005N,2005/05/05,96.455,96.49,96.455,96.49,85,4719
ED2005Q,2005/05/05,96.4,96.415,96.4,96.415,0,315
ED2005U,2005/05/05,96.28,96.35,96.275,96.34,264192,1436485
ED2005V,2005/05/05,96.27,96.28,96.27,96.28,0,6
ED2005Z,2005/05/05,96.115,96.205,96.1,96.185,355322,1277424
ED2006H,2005/05/05,96,96.095,95.985,96.07,409389,909456
ED2006M,2005/05/05,95.89,95.99,95.875,95.96,270388,682795
ED2006U,2005/05/05,95.8,95.9,95.785,95.865,139902,527694
ED2006Z,2005/05/05,95.72,95.82,95.715,95.79,84108,500979
ED2007H,2005/05/05,95.69,95.79,95.685,95.76,73583,327954
ED2007M,2005/05/05,95.68,95.755,95.65,95.725,37535,241729
ED2007U,2005/05/05,95.645,95.715,95.615,95.69,11491,181244
ED2007Z,2005/05/05,95.59,95.665,95.57,95.64,13897,174656
ED2008H,2005/05/05,95.565,95.645,95.55,95.615,13914,140173
ED2008M,2005/05/05,95.535,95.585,95.505,95.575,4881,126682
ED2008U,2005/05/05,95.51,95.535,95.465,95.53,4504,113919
ED2008Z,2005/05/05,95.455,95.48,95.405,95.47,3678,100948
ED2009H,2005/05/05,95.395,95.455,95.38,95.44,12127,98882
ED2009M,2005/05/05,95.35,95.4,95.33,95.395,7387,75155
ED2009U,2005/05/05,95.31,95.36,95.29,95.355,8566,64534
ED2009Z,2005/05/05,95.25,95.305,95.23,95.3,5229,46564
ED2010H,2005/05/05,95.22,95.275,95.205,95.27,7779,29198
ED2010M,2005/05/05,95.185,95.23,95.165,95.23,89,13087
ED2010U,2005/05/05,95.145,95.19,95.125,95.185,78,9542
ED2010Z,2005/05/05,95.095,95.14,95.075,95.135,75,9409
ED2011H,2005/05/05,95.065,95.12,95.045,95.1,5123,11002
ED2011M,2005/05/05,95.01,95.055,94.995,95.05,323,5695
ED2011U,2005/05/05,94.965,95.01,94.95,95,353,4042
ED2011Z,2005/05/05,94.91,94.955,94.895,94.94,323,2645
ED2012H,2005/05/05,94.875,94.92,94.86,94.9,323,1659
ED2012M,2005/05/05,0,94.86,94.81,94.85,5,1133
ED2012U,2005/05/05,0,94.82,94.77,94.805,5,2777
ED2012Z,2005/05/05,0,94.77,94.72,94.755,5,1110
ED2013H,2005/05/05,0,94.74,94.69,94.725,5,1801
ED2013M,2005/05/05,94.675,94.685,94.635,94.675,5,641
ED2013U,2005/05/05,0,94.645,94.595,94.63,5,481
ED2013Z,2005/05/05,0,94.6,94.55,94.585,5,428
ED2014H,2005/05/05,0,94.57,94.52,94.555,5,351
ED2014M,2005/05/05,0,94.51,94.465,94.51,5,326
ED2014U,2005/05/05,0,94.47,94.43,94.47,5,276
ED2014Z,2005/05/05,0,94.435,94.395,94.435,5,297
ED2015H,2005/05/05,0,94.41,94.37,94.41,5,55
EM2005K,2005/05/05,96.9075,96.91,96.905,96.91,3034,56859
EM2005M,2005/05/05,96.77,96.78,96.77,96.78,1579,13257
EM2005N,2005/05/05,96.59,96.595,96.585,96.595,3450,3942
EM2005Q,2005/05/05,96.49,96.52,96.49,96.52,6463,16003
EM2005U,2005/05/05,0,96.43,96.365,96.43,0,1312
EM2005V,2005/05/05,0,96.35,96.285,96.35,0,2
EM2005X,2005/05/05,0,96.265,96.2,96.265,0,302
EM2005Z,2005/05/05,0,96.22,96.145,96.22,0,2
EM2006F,2005/05/05,0,96.175,96.1,96.175,0,2
EM2006G,2005/05/05,0,96.1,96.025,96.1,0,2
EM2006H,2005/05/05,0,96.1,96.025,96.1,0,2
EM2006J,2005/05/05,0,96.07,95.995,96.07,0,0
ES2005M,2005/05/05,1175.5,1180,1167.5,1175,916232,955684
ES2005U,2005/05/05,1180,1184.5,1172.25,1179.5,333,10963
EY2005M,2005/05/05,99.92,99.92,99.92,99.92,2,44841
EY2005U,2005/05/05,0,99.915,99.915,99.915,0,6239
EY2005Z,2005/05/05,0,99.895,99.895,99.895,0,7882
EY2006H,2005/05/05,99.86,99.86,99.86,99.86,0,4424
EY2006M,2005/05/05,99.82,99.82,99.82,99.82,10,3492
EY2006U,2005/05/05,99.755,99.755,99.755,99.755,0,2129
EY2006Z,2005/05/05,99.67,99.67,99.67,99.67,0,884
EY2007H,2005/05/05,0,99.58,99.58,99.58,0,5
EY2007M,2005/05/05,0,99.51,99.51,99.51,0,252
EY2007U,2005/05/05,0,99.435,99.435,99.435,0,0
EY2007Z,2005/05/05,0,99.365,99.365,99.365,0,167
EY2008H,2005/05/05,0,99.28,99.28,99.28,0,590
EY2008M,2005/05/05,0,99.24,99.24,99.24,0,250
EY2008U,2005/05/05,0,99.24,99.24,99.24,0,0
EY2008Z,2005/05/05,0,99.175,99.175,99.175,0,0
EY2009H,2005/05/05,0,98.86,98.86,98.86,0,0
EY2009M,2005/05/05,0,98.845,98.845,98.845,0,0
EY2009U,2005/05/05,0,98.845,98.845,98.845,0,0
EY2009Z,2005/05/05,0,98.82,98.82,98.82,0,0
EY2010H,2005/05/05,0,98.82,98.82,98.82,0,0
FC2005K,2005/05/05,109.35,110.5,109.2,110.42,943,7003
FC2005Q,2005/05/05,108.75,109.95,108.65,109.85,1222,14344
FC2005U,2005/05/05,107.45,108.75,107.45,108.65,53,1189
FC2005V,2005/05/05,106.25,107.45,106.25,107.45,66,1309
FC2005X,2005/05/05,105.6,106.6,105.3,106.6,4,506
FC2006F,2005/05/05,102.8,103.8,102.8,103.8,7,137
FC2006H,2005/05/05,0,101.5,101.5,101.5,0,4
FC2006J,2005/05/05,101,101.7,101,101.7,0,0
FTSE,2005/05/05,4882.5,4917.6,4882.5,4902.3,1326657024,0
FV2005M,2005/05/05,108.640625,109.046875,108.5625,108.875,36640,1225328
FV2005U,2005/05/05,108.359375,108.5,108.234375,108.5,15512,174434
FV2005Z,2005/05/05,108.1875,108.1875,108.1875,108.1875,0,10
GC2005K,2005/05/05,429.8,429.8,429.8,429.8,17,10
GC2005M,2005/05/05,430.1,432.5,428.8,430.7,34461,212656
GC2005N,2005/05/05,432,432,432,432,0,8
GC2005Q,2005/05/05,433,435,431.8,433.3,2064,15718
GC2005V,2005/05/05,435,436,435,436,80,5413
GC2005Z,2005/05/05,438.7,440.4,437,438.8,1707,24040
GC2006G,2005/05/05,440.3,441.7,440.3,441.7,75,4427
GC2006J,2005/05/05,444.6,444.6,444.6,444.6,0,2455
GC2006M,2005/05/05,447.5,447.5,447.5,447.5,56,8983
GC2006Q,2005/05/05,450.5,450.5,450.5,450.5,0,560
GC2006V,2005/05/05,453.6,453.6,453.6,453.6,0,266
GC2006Z,2005/05/05,456.8,456.8,456.8,456.8,30,5660
GC2007G,2005/05/05,459.9,459.9,459.9,459.9,0,10
GC2007M,2005/05/05,466,466,466,466,0,2856
GC2007Z,2005/05/05,475.5,475.5,475.5,475.5,0,2094
GC2008M,2005/05/05,485,485,485,485,20,179
GC2008Z,2005/05/05,494.5,494.5,494.5,494.5,0,2045
GC2009M,2005/05/05,504,504,504,504,0,120
GC2009Z,2005/05/05,513.9,513.9,513.9,513.9,1,24
HG2005K,2005/05/05,147.4,147.4,145,145.9,648,5075
HG2005M,2005/05/05,143.9,145.5,143.6,144.8,322,6613
HG2005N,2005/05/05,143,144.2,141.6,143,13451,59828
HG2005Q,2005/05/05,142.05,142.05,142.05,142.05,3,1470
HG2005U,2005/05/05,141,142.2,140.05,141.1,1559,13773
HG2005V,2005/05/05,139.75,139.75,139.75,139.75,0,1588
HG2005X,2005/05/05,138.4,138.4,138.4,138.4,0,1149
HG2005Z,2005/05/05,137.35,138.25,136.8,137.05,284,14427
HG2006F,2005/05/05,135.7,135.7,135.7,135.7,1,298
HG2006G,2005/05/05,134.35,134.35,134.35,134.35,1,158
HG2006H,2005/05/05,134.3,134.3,133,133,16,1053
HG2006J,2005/05/05,131.75,131.75,131.75,131.75,0,29
HG2006K,2005/05/05,130.5,130.5,130.5,130.5,1,131
HG2006M,2005/05/05,129.5,129.5,129.5,129.5,0,143
HG2006N,2005/05/05,128.5,128.5,128.5,128.5,1,173
HG2006Q,2005/05/05,127.7,127.7,127.7,127.7,1,37
HG2006U,2005/05/05,126.9,126.9,126.9,126.9,1,28
HG2006V,2005/05/05,126.1,126.1,126.1,126.1,1,4
HG2006X,2005/05/05,125.4,125.4,125.4,125.4,1,8
HG2006Z,2005/05/05,124.7,124.7,124.7,124.7,1,50
HG2007F,2005/05/05,124.7,124.7,124.7,124.7,0,0
HG2007G,2005/05/05,124.7,124.7,124.7,124.7,0,0
HG2007H,2005/05/05,124.7,124.7,124.7,124.7,0,0
HG2007J,2005/05/05,124.7,124.7,124.7,124.7,0,0
HO2005M,2005/05/05,1.4535,1.4702,1.423,1.4437,22154,64832
HO2005N,2005/05/05,1.4659,1.4795,1.436,1.4555,11084,26587
HO2005Q,2005/05/05,1.4785,1.4876,1.45,1.465,4522,14219
HO2005U,2005/05/05,1.491,1.491,1.461,1.4765,1656,13253
HO2005V,2005/05/05,1.5045,1.5045,1.475,1.49,1005,7209
HO2005X,2005/05/05,1.52,1.52,1.495,1.5085,138,3219
HO2005Z,2005/05/05,1.535,1.541,1.51,1.526,1318,17034
HO2006F,2005/05/05,1.551,1.551,1.524,1.5365,192,9199
HO2006G,2005/05/05,1.5495,1.5495,1.531,1.538,118,2838
HO2006H,2005/05/05,1.529,1.532,1.513,1.52,973,5935
HO2006J,2005/05/05,1.492,1.4945,1.4725,1.483,233,3704
HO2006K,2005/05/05,1.461,1.461,1.4465,1.4555,76,1076
HO2006M,2005/05/05,1.443,1.443,1.438,1.438,61,3371
HO2006N,2005/05/05,1.438,1.438,1.438,1.438,5,541
HO2006Q,2005/05/05,1.447,1.447,1.447,1.447,0,35
HO2006U,2005/05/05,1.459,1.459,1.459,1.459,0,108
HO2006V,2005/05/05,1.4705,1.4705,1.4705,1.4705,0,16
HO2006X,2005/05/05,1.482,1.482,1.482,1.482,0,0
HU2005M,2005/05/05,1.4717,1.484,1.448,1.4792,28976,65403
HU2005N,2005/05/05,1.4895,1.5015,1.47,1.498,12697,31902
HU2005Q,2005/05/05,1.5053,1.5105,1.484,1.5065,3938,15574
HU2005U,2005/05/05,1.4995,1.5,1.478,1.4995,1883,16317
HU2005V,2005/05/05,1.4475,1.4525,1.423,1.449,1597,6773
HU2005X,2005/05/05,1.4265,1.4275,1.405,1.4275,152,1773
HU2005Z,2005/05/05,1.415,1.416,1.39,1.416,276,5673
HU2006F,2005/05/05,1.395,1.424,1.395,1.424,65,2142
HU2006G,2005/05/05,1.4385,1.4385,1.4385,1.4385,0,889
HU2006H,2005/05/05,1.453,1.453,1.453,1.453,0,852
HU2006J,2005/05/05,1.5385,1.5385,1.5385,1.5385,0,937
HU2006K,2005/05/05,1.5475,1.5475,1.5475,1.5475,0,3
INDU,2005/05/05,10384.49,10447.08,10276.75,10340.38,19971000,0
JY2005M,2005/05/05,0.9615,0.9624,0.959,0.9608,44655,159264
JY2005U,2005/05/05,0.9695,0.9695,0.9694,0.9694,13,709
JY2005Z,2005/05/05,0,0.9782,0.9782,0.9782,0,90
JY2006H,2005/05/05,0,0.987,0.987,0.987,0,30
JY2006M,2005/05/05,0,0.9966,0.9966,0.9966,0,29
JY2006U,2005/05/05,0,1.0062,1.0062,1.0062,0,0
KC2005K,2005/05/05,122.5,122.5,117,120.35,108,173
KC2005N,2005/05/05,125.4,126.75,119.75,122.95,12809,68334
KC2005U,2005/05/05,128.1,129.5,123,125.85,3261,12922
KC2005Z,2005/05/05,131.4,132.4,126,129.2,1314,9957
KC2006H,2005/05/05,134,134,130,131.65,368,3859
KC2006K,2005/05/05,132.95,132.95,132.95,132.95,1,789
KC2006N,2005/05/05,136.75,136.75,134.05,134.05,8,842
KC2006U,2005/05/05,137.5,137.5,135.5,135.5,0,146
KC2006Z,2005/05/05,139,139,137.3,137.3,0,124
LB2005K,2005/05/05,335,338.3,331.2,332,544,898
LB2005N,2005/05/05,330,335.6,328.7,331.5,612,2275
LB2005U,2005/05/05,329,332,324.2,330.7,77,466
LB2005X,2005/05/05,323.5,326.5,319.9,320,10,117
LB2006F,2005/05/05,0,336.5,324.5,333.4,6,5
LC2005K,2005/05/05,0,90,90,90,0,0
LC2005M,2005/05/05,84.75,85.6,84.65,85.42,9842,73800
LC2005Q,2005/05/05,85.25,86.05,85.15,85.9,5790,32537
LC2005V,2005/05/05,85.9,86.72,85.75,86.6,1752,15624
LC2005Z,2005/05/05,86.6,87.5,86.55,87.47,722,11133
LC2006G,2005/05/05,87.3,88,87.3,87.97,151,5157
LC2006J,2005/05/05,86.3,86.9,86.15,86.9,22,835
LC2006M,2005/05/05,83.9,84.1,83.7,83.9,2,2
LH2005K,2005/05/05,79.25,79.85,78.75,79.77,994,4234
LH2005M,2005/05/05,76.7,77.6,76.15,77.22,9174,43333
LH2005N,2005/05/05,78,78.15,77.1,77.95,6974,21866
LH2005Q,2005/05/05,75.7,76,75.2,75.92,2420,13196
LH2005V,2005/05/05,64.4,64.82,64.05,64.6,501,7405
LH2005Z,2005/05/05,61.25,61.7,61.2,61.65,214,5636
LH2006G,2005/05/05,61.4,61.65,61.3,61.55,36,1135
LH2006J,2005/05/05,59.6,59.9,59.4,59.55,8,271
LH2006K,2005/05/05,62.5,62.7,62.5,62.7,2,63
ND2005M,2005/05/05,1453,1462,1445,1456.5,10620,57047
ND2005U,2005/05/05,1471,1471,1465.5,1467,0,19
ND2005Z,2005/05/05,0,1477.5,1476,1477.5,0,0
NDY,2005/05/05,1960.38,1969.29,1951.49,1961.8,17198800,0
NG2005M,2005/05/05,6.64,6.72,6.57,6.691,33417,61630
NG2005N,2005/05/05,6.746,6.805,6.67,6.792,8555,59362
NG2005Q,2005/05/05,6.823,6.862,6.72,6.862,1468,29395
NG2005U,2005/05/05,6.868,6.912,6.82,6.912,2476,32431
NG2005V,2005/05/05,6.923,6.967,6.865,6.967,6472,41135
NG2005X,2005/05/05,7.38,7.415,7.3,7.407,2790,19291
NG2005Z,2005/05/05,7.8,7.835,7.72,7.822,2211,27713
NG2006F,2005/05/05,8.07,8.09,7.98,8.077,960,25996
NG2006G,2005/05/05,8.06,8.077,8,8.077,1272,16342
NG2006H,2005/05/05,7.905,7.937,7.87,7.937,4404,22795
NG2006J,2005/05/05,6.81,6.892,6.8,6.892,2363,14791
NG2006K,2005/05/05,6.73,6.8,6.7,6.772,170,11887
NG2006M,2005/05/05,6.74,6.819,6.74,6.819,266,5489
NG2006N,2005/05/05,6.853,6.864,6.853,6.864,419,9466
NG2006Q,2005/05/05,6.899,6.899,6.899,6.899,165,6632
NG2006U,2005/05/05,6.9,6.9,6.82,6.885,323,5494
NG2006V,2005/05/05,6.9,6.92,6.879,6.92,538,8898
NG2006X,2005/05/05,7.245,7.245,7.245,7.245,19,4496
NG2006Z,2005/05/05,7.53,7.555,7.49,7.555,193,6066
NG2007F,2005/05/05,7.7,7.77,7.7,7.77,15,7505
NG2007G,2005/05/05,7.73,7.76,7.73,7.76,49,2363
NG2007H,2005/05/05,7.623,7.623,7.623,7.623,569,4719
NG2007J,2005/05/05,6.543,6.543,6.543,6.543,774,5191
NG2007K,2005/05/05,6.423,6.423,6.423,6.423,189,5562
NG2007M,2005/05/05,6.458,6.458,6.458,6.458,44,1132
NG2007N,2005/05/05,6.493,6.493,6.493,6.493,31,1437
NG2007Q,2005/05/05,6.523,6.523,6.523,6.523,31,1430
NG2007U,2005/05/05,6.503,6.503,6.503,6.503,32,1236
NG2007V,2005/05/05,6.533,6.533,6.533,6.533,35,2369
NG2007X,2005/05/05,6.853,6.853,6.853,6.853,16,1409
NG2007Z,2005/05/05,7.14,7.163,7.14,7.163,41,2606
NG2008F,2005/05/05,7.383,7.383,7.383,7.383,4,4952
NG2008G,2005/05/05,7.363,7.363,7.363,7.363,3,484
NG2008H,2005/05/05,7.16,7.213,7.16,7.213,2,1938
NG2008J,2005/05/05,6.12,6.173,6.12,6.173,1,1877
NG2008K,2005/05/05,6.038,6.038,6.038,6.038,0,1867
NG2008M,2005/05/05,6.068,6.068,6.068,6.068,0,758
NG2008N,2005/05/05,6.098,6.098,6.098,6.098,0,621
NG2008Q,2005/05/05,6.133,6.133,6.133,6.133,0,598
NG2008U,2005/05/05,6.113,6.113,6.113,6.113,0,682
NG2008V,2005/05/05,6.133,6.133,6.133,6.133,0,1565
NG2008X,2005/05/05,6.443,6.443,6.443,6.443,0,481
NG2008Z,2005/05/05,6.738,6.738,6.738,6.738,0,1883
NG2009F,2005/05/05,6.958,6.958,6.958,6.958,0,1197
NG2009G,2005/05/05,6.938,6.938,6.938,6.938,0,304
NG2009H,2005/05/05,6.748,6.748,6.748,6.748,0,1451
NG2009J,2005/05/05,5.808,5.808,5.808,5.808,1,1385
NG2009K,2005/05/05,5.66,5.678,5.66,5.678,0,873
NG2009M,2005/05/05,5.708,5.708,5.708,5.708,0,198
NG2009N,2005/05/05,5.733,5.733,5.733,5.733,0,253
NG2009Q,2005/05/05,5.758,5.758,5.758,5.758,0,182
NG2009U,2005/05/05,5.736,5.736,5.736,5.736,0,165
NG2009V,2005/05/05,5.758,5.758,5.758,5.758,0,140
NG2009X,2005/05/05,6.078,6.078,6.078,6.078,0,155
NG2009Z,2005/05/05,6.383,6.383,6.383,6.383,0,504
NG2010F,2005/05/05,6.603,6.603,6.603,6.603,0,162
NG2010G,2005/05/05,6.593,6.593,6.593,6.593,0,87
NG2010H,2005/05/05,6.453,6.453,6.453,6.453,0,350
NG2010J,2005/05/05,5.593,5.593,5.593,5.593,1,201
NG2010K,2005/05/05,5.473,5.473,5.473,5.473,0,0
NG2010M,2005/05/05,5.495,5.495,5.495,5.495,0,0
NG2010N,2005/05/05,5.515,5.515,5.515,5.515,0,4
NG2010Q,2005/05/05,5.545,5.545,5.545,5.545,0,0
NG2010U,2005/05/05,5.535,5.535,5.535,5.535,0,0
NG2010V,2005/05/05,5.563,5.563,5.563,5.563,0,4
NG2010X,2005/05/05,5.853,5.853,5.853,5.853,0,2
NG2010Z,2005/05/05,6.133,6.133,6.133,6.133,0,4
NK2005M,2005/05/05,11130,11180,11055,11140,4549,38056
NK2005U,2005/05/05,0,11145,11140,11145,0,51
NK2005Z,2005/05/05,0,11130,11125,11130,0,0
NK2006H,2005/05/05,0,11115,11110,11115,0,0
NQ2005M,2005/05/05,1452.5,1461.5,1444.5,1456.5,315342,338635
NQ2005U,2005/05/05,1466,1471.5,1456,1467,5,164
NZY,2005/05/05,2991.86,2993.48,2944.24,2946.96,25254100,0
O2005K,2005/05/05,134.75,136,133.5,134,107,32
O2005N,2005/05/05,139.75,140.25,136.25,138.25,644,5839
O2005U,2005/05/05,142,142.5,140.75,141.5,11,255
O2005Z,2005/05/05,145.5,146,144.25,145,152,1325
O2006H,2005/05/05,147.5,147.5,147.5,147.5,0,20
O2006K,2005/05/05,156,156,156,156,0,1
OEX,2005/05/05,560.61,561.72,556.31,559.03,19971000,0
OJ2005K,2005/05/05,95.5,95.7,94,94,637,309
OJ2005N,2005/05/05,94.3,95.4,94.3,94.6,1031,20601
OJ2005U,2005/05/05,95.3,95.8,95.3,95.6,30,2734
OJ2005X,2005/05/05,95.9,96.1,95.9,96.1,6,3287
OJ2006F,2005/05/05,96.9,96.9,96.6,96.6,20,120
OJ2006H,2005/05/05,97.1,97.1,97.1,97.1,0,64
OJ2006K,2005/05/05,97.6,97.6,97.6,97.6,0,10
OJ2006N,2005/05/05,98.1,98.1,98.1,98.1,0,2
OJ2006U,2005/05/05,98.6,98.6,98.6,98.6,0,2
OJ2006X,2005/05/05,99.1,99.1,99.1,99.1,0,0
OJ2007F,2005/05/05,99.6,99.6,99.6,99.6,0,1
PA2005M,2005/05/05,194.5,197,194,196.6,529,12387
PA2005U,2005/05/05,196.85,198.6,196.85,198.6,3,862
PA2005Z,2005/05/05,200.75,200.75,200.75,200.75,10,129
PB2005K,2005/05/05,83.5,83.5,82.2,82.95,110,362
PB2005N,2005/05/05,83.55,84.25,82.7,83.12,318,2639
PB2005Q,2005/05/05,81.9,82.1,80.7,80.9,22,646
PB2006G,2005/05/05,0,88.25,88.25,88.25,1,19
PB2006H,2005/05/05,0,85.5,85.5,85.5,0,1
PL2005N,2005/05/05,875.1,876.9,873,876.7,869,8832
PL2005V,2005/05/05,873.7,873.7,873.7,873.7,0,8
PL2006J,2005/05/05,866.7,866.7,866.7,866.7,0,6
S2005K,2005/05/05,623.5,626,620,623.5,3400,5465
S2005N,2005/05/05,628,630.5,625,628.75,35471,153206
S2005Q,2005/05/05,627,628.5,623,627.25,1341,9825
S2005U,2005/05/05,623,623,617,619.5,393,4304
S2005X,2005/05/05,618,619,612.25,616.75,6714,60589
S2006F,2005/05/05,620,621,614.5,618,164,4005
S2006H,2005/05/05,618.5,618.5,616,618,7,1716
S2006K,2005/05/05,614,614,608.5,614,34,1375
S2006N,2005/05/05,613.5,613.5,613.5,613.5,150,562
S2006X,2005/05/05,597.5,597.5,597.5,597.5,2,306
S2007X,2005/05/05,598.5,598.5,598.5,598.5,0,7
SB2005N,2005/05/05,8.4,8.43,8.22,8.23,15971,196858
SB2005V,2005/05/05,8.42,8.45,8.24,8.25,2558,68851
SB2006H,2005/05/05,8.44,8.44,8.29,8.3,852,42665
SB2006K,2005/05/05,8.45,8.45,8.3,8.3,681,22379
SB2006N,2005/05/05,8.36,8.36,8.2,8.2,221,9817
SB2006V,2005/05/05,8.34,8.34,8.18,8.19,50,5226
SB2007H,2005/05/05,8.35,8.35,8.19,8.19,3,490
SF2005M,2005/05/05,0.8406,0.8413,0.8366,0.8389,29921,36206
SF2005U,2005/05/05,0,0.8469,0.8439,0.8448,16,130
SF2005Z,2005/05/05,0,0.8508,0.8508,0.8508,0,119
SF20062,2005/05/05,620,621,614.5,618,164,4005
SF2006H,2005/05/05,0,0.8568,0.8568,0.8568,0,0
SF2006M,2005/05/05,0,0.8633,0.8633,0.8633,0,1
SF2006U,2005/05/05,0,0.87,0.87,0.87,0,0
SI2005K,2005/05/05,701.5,708,697,705,484,2440
SI2005M,2005/05/05,705.2,705.2,705.2,705.2,0,8
SI2005N,2005/05/05,703,710,698.5,706.3,17056,69445
SI2005U,2005/05/05,706.5,712.5,705,709.8,786,3293
SI2005Z,2005/05/05,716.5,720.5,709,714.8,759,17080
SI2006F,2005/05/05,717.1,717.1,717.1,717.1,0,7
SI2006H,2005/05/05,718,720.8,718,720.8,125,2570
SI2006K,2005/05/05,722.5,722.5,722.5,722.5,0,775
SI2006N,2005/05/05,724.3,724.3,724.3,724.3,222,1119
SI2006U,2005/05/05,726.9,726.9,726.9,726.9,0,1394
SI2006Z,2005/05/05,729.8,729.8,729.8,729.8,1,5855
SI2007F,2005/05/05,732.9,732.9,732.9,732.9,0,0
SI2007H,2005/05/05,733.7,733.7,733.7,733.7,0,0
SI2007N,2005/05/05,736.4,736.4,736.4,736.4,1,105
SI2007Z,2005/05/05,743.2,743.2,743.2,743.2,0,412
SI2008N,2005/05/05,745.2,745.2,745.2,745.2,0,7
SI2008Z,2005/05/05,747.2,747.2,747.2,747.2,1,188
SI2009N,2005/05/05,752.9,752.9,752.9,752.9,0,9
SI2009Z,2005/05/05,759.8,759.8,759.8,759.8,0,14
SM2005K,2005/05/05,192,193.4,191.3,193.3,5538,6885
SM2005N,2005/05/05,191.7,192.5,190.8,192.2,18378,64876
SM2005Q,2005/05/05,191.5,192,190.7,192,1493,12810
SM2005U,2005/05/05,191.2,191.2,189.7,190.5,510,10016
SM2005V,2005/05/05,188.4,189.7,188.3,189,468,7357
SM2005Z,2005/05/05,189.8,190,188.2,189.3,2100,22377
SM2006F,2005/05/05,189.2,189.2,189.2,189.2,2,1664
SM2006H,2005/05/05,190.5,190.5,189.5,189.8,13,1366
SM2006K,2005/05/05,187.8,189.5,187.8,189.5,123,997
SM2006N,2005/05/05,186.7,186.7,186.7,186.7,65,715
SM2006Q,2005/05/05,188,188,186.5,186.5,0,327
SM2006U,2005/05/05,186.2,186.2,186.2,186.2,0,186
SM2006V,2005/05/05,186.2,186.2,186.2,186.2,0,124
SM2006Z,2005/05/05,186.3,186.3,186.3,186.3,2,2
SP2005M,2005/05/05,1175.3,1180,1167.5,1174.9,35316,657872
SP2005U,2005/05/05,1183.5,1185,1172.5,1179.6,320,24679
SP2005Z,2005/05/05,0,1188.3,1180.3,1184.9,186,6589
SP2006H,2005/05/05,0,1193.7,1185.7,1190.3,0,2078
SP2006M,2005/05/05,0,1200.2,1192.2,1196.5,0,84
SP2006U,2005/05/05,0,1207.2,1199.2,1203.5,0,42
SP2006Z,2005/05/05,0,1214.2,1206.2,1210.5,0,0
SP2007H,2005/05/05,0,1221.2,1213.2,1217.5,0,0
SPY,2005/05/05,1175,1178.5,1166.85,1172.63,1856120064,0
STI,2005/05/05,2151.61,2154.57,2147.3,2148.1,195394000,0
TWII,2005/05/05,5851.5,5957.87,5851.5,5927.5,3738600,0
TY2005M,2005/05/05,111.515625,112.03125,111.40625,111.828125,44591,1857094
TY2005U,2005/05/05,111.625,112,111.515625,111.921875,22911,207189
TY2005Z,2005/05/05,111.078125,111.078125,111.078125,111.078125,2122,54079
TY2006H,2005/05/05,110.765625,110.765625,110.765625,110.765625,0,1062
US2005M,2005/05/05,114.40625,115.09375,114.28125,114.90625,80523,671780
US2005U,2005/05/05,114.09375,114.78125,114.0625,114.65625,936,44016
US2005Z,2005/05/05,114.0625,114.0625,114.0625,114.0625,2,88
USBY,2005/05/05,4.62,4.64,4.57,4.59,0,0
W2005K,2005/05/05,308.5,308.75,305,305,254,714
W2005N,2005/05/05,317,318,313.25,313.75,15243,156568
W2005U,2005/05/05,325.25,325.75,321.5,322,686,8544
W2005Z,2005/05/05,334.5,335.5,331.25,331.75,1640,27127
W2006H,2005/05/05,340.5,341.5,340,340.5,94,2496
W2006K,2005/05/05,343.5,343.5,342.5,342.5,1,212
W2006N,2005/05/05,346,346,344,344.5,25,640
W2006Z,2005/05/05,355,355,355,355,0,58