AD2005M,2005/05/23,0.7552,0.7584,0.755,0.7581,11977,83668
AD2005U,2005/05/23,0.751,0.754,0.751,0.7536,9,2184
AD2005Z,2005/05/23,0,0.7501,0.7501,0.7501,1,145
AD2006H,2005/05/23,0,0.7472,0.7472,0.7472,0,0
AD2006M,2005/05/23,0,0.7442,0.7442,0.7442,0,6
AD2006U,2005/05/23,0,0.7412,0.7412,0.7412,0,7
AOI,2005/05/23,3991.4,4024.9,3990.7,4024.3,467709408,0
BO2005N,2005/05/23,22.65,23.02,22.63,22.68,18184,79176
BO2005Q,2005/05/23,22.76,23.08,22.71,22.76,1052,12077
BO2005U,2005/05/23,22.85,23.12,22.82,22.83,776,7703
BO2005V,2005/05/23,22.95,23.22,22.82,22.82,105,4907
BO2005Z,2005/05/23,23,23.22,22.9,22.91,3028,19586
BO2006F,2005/05/23,22.87,22.87,22.87,22.87,0,1337
BO2006H,2005/05/23,23.15,23.2,22.85,22.85,5,2326
BO2006K,2005/05/23,22.9,22.92,22.8,22.8,115,1442
BO2006N,2005/05/23,22.72,22.72,22.72,22.72,33,605
BO2006Q,2005/05/23,21.92,21.92,21.92,21.92,0,155
BO2006U,2005/05/23,21.92,21.92,21.92,21.92,0,197
BO2006V,2005/05/23,21.92,21.92,21.92,21.92,0,99
BO2006Z,2005/05/23,21.92,21.92,21.92,21.92,0,173
BP2005M,2005/05/23,1.8267,1.8296,1.8252,1.8275,28050,85798
BP2005U,2005/05/23,1.8205,1.823,1.8188,1.8207,115,1810
BP2005Z,2005/05/23,0,1.8137,1.8137,1.8137,1,12
BP2006H,2005/05/23,0,1.8067,1.8067,1.8067,0,3
BP2006M,2005/05/23,0,1.7997,1.7997,1.7997,0,0
BP2006U,2005/05/23,0,1.7927,1.7927,1.7927,0,0
C2005N,2005/05/23,219,225,219,224.5,58645,382940
C2005U,2005/05/23,226.5,232.75,226.5,232.25,6098,80096
C2005Z,2005/05/23,236,241,236,240.5,14944,164941
C2006H,2005/05/23,243.5,248.75,243.5,248.5,840,20333
C2006K,2005/05/23,248.5,253,248,252.75,157,4440
C2006N,2005/05/23,253,257,252.25,256.75,358,9020
C2006U,2005/05/23,249,251,249,250.75,6,1665
C2006Z,2005/05/23,250,254,250,253.75,935,9660
C2007N,2005/05/23,260,262.5,260,262.5,241,676
C2007Z,2005/05/23,249.75,253.5,249.75,253.5,1,551
CC2005N,2005/05/23,1456,1463,1452,1459,2748,40640
CC2005U,2005/05/23,1480,1482,1473,1479,918,18380
CC2005Z,2005/05/23,1505,1505,1499,1505,774,25547
CC2006H,2005/05/23,1521,1527,1520,1527,202,19941
CC2006K,2005/05/23,1543,1543,1543,1543,92,3766
CC2006N,2005/05/23,1559,1559,1559,1559,78,7259
CC2006U,2005/05/23,1570,1570,1570,1570,3,6327
CC2006Z,2005/05/23,1590,1590,1590,1590,3,1635
CC2007H,2005/05/23,1607,1607,1607,1607,0,3502
CD2005M,2005/05/23,0.7922,0.7965,0.7921,0.7954,26062,97984
CD2005U,2005/05/23,0.7938,0.798,0.7938,0.7971,71,3874
CD2005Z,2005/05/23,0.7979,0.8,0.7979,0.7989,29,1536
CD2006H,2005/05/23,0,0.8015,0.8007,0.8007,0,127
CD2006M,2005/05/23,0,0.8025,0.8025,0.8025,0,18
CD2006U,2005/05/23,0,0.8045,0.8043,0.8043,2,5
CL2005N,2005/05/23,48.25,49.5,48.05,49.16,107934,235355
CL2005Q,2005/05/23,49.5,50.4,49.05,50.05,37084,83710
CL2005U,2005/05/23,49.99,51.1,49.84,50.72,15430,54337
CL2005V,2005/05/23,50.45,51.4,50.25,51.2,6795,29657
CL2005X,2005/05/23,50.71,51.55,50.55,51.5,4016,22513
CL2005Z,2005/05/23,50.93,52,50.88,51.7,12878,57486
CL2006F,2005/05/23,50.98,51.85,50.96,51.75,1051,19927
CL2006G,2005/05/23,51.7,51.7,51.7,51.7,1246,8767
CL2006H,2005/05/23,50.8,51.62,50.8,51.62,386,13825
CL2006J,2005/05/23,51.4,51.53,51.4,51.53,468,7424
CL2006K,2005/05/23,51.43,51.43,51.43,51.43,352,4348
CL2006M,2005/05/23,50.7,51.35,50.7,51.33,590,25537
CL2006N,2005/05/23,51.24,51.24,51.24,51.24,75,5400
CL2006Q,2005/05/23,51.15,51.15,51.15,51.15,336,3326
CL2006U,2005/05/23,51.05,51.05,51.05,51.05,0,4958
CL2006V,2005/05/23,50.94,50.94,50.94,50.94,0,2500
CL2006X,2005/05/23,50.83,50.83,50.83,50.83,1,2310
CL2006Z,2005/05/23,50.24,50.72,50.24,50.72,4946,45070
CL2007F,2005/05/23,50.61,50.61,50.61,50.61,200,4054
CL2007G,2005/05/23,50.52,50.52,50.52,50.52,0,1770
CL2007H,2005/05/23,50.43,50.43,50.43,50.43,1,1504
CL2007J,2005/05/23,50.34,50.34,50.34,50.34,0,1621
CL2007K,2005/05/23,50.25,50.25,50.25,50.25,0,146
CL2007M,2005/05/23,50.16,50.16,50.16,50.16,257,13616
CL2007N,2005/05/23,50.07,50.07,50.07,50.07,100,650
CL2007Q,2005/05/23,49.97,49.97,49.97,49.97,0,405
CL2007U,2005/05/23,49.87,49.87,49.87,49.87,0,2805
CL2007V,2005/05/23,49.76,49.76,49.76,49.76,0,0
CL2007X,2005/05/23,49.65,49.65,49.65,49.65,0,0
CL2007Z,2005/05/23,49.5,49.55,49.4,49.55,1033,32255
CL2008M,2005/05/23,49,49,49,49,0,0
CL2008Z,2005/05/23,48,48.6,48,48.45,220,27513
CL2009Z,2005/05/23,47.75,47.75,47.75,47.75,80,17581
CL2010Z,2005/05/23,46.75,47.4,46.75,47.25,206,20845
CL2011Z,2005/05/23,47.2,47.2,47,47.05,0,6175
CT2005N,2005/05/23,50.1,51.05,50.1,50.27,10775,66404
CT2005V,2005/05/23,51.75,53.1,51.75,52,274,2542
CT2005Z,2005/05/23,52.45,53.6,52.45,52.92,3129,22150
CT2006H,2005/05/23,54.5,54.5,54.5,54.5,329,3202
CT2006K,2005/05/23,55.55,55.55,55.4,55.4,35,636
CT2006N,2005/05/23,55.5,56.5,55.5,56.4,9,573
CT2006V,2005/05/23,55.5,56.5,55.5,56.5,0,0
CT2006Z,2005/05/23,56.8,56.8,56.8,56.8,1,188
CT2007H,2005/05/23,57.9,57.9,57.9,57.9,0,0
CT2007K,2005/05/23,58.9,58.9,58.9,58.9,0,0
DAX,2005/05/23,4383.02,4410.73,4374.49,4406.95,0,0
DJ2005M,2005/05/23,10495,10570,10481,10540,7040,40478
DJ2005U,2005/05/23,10510,10600,10510,10571,62,259
DJ2005Z,2005/05/23,10616,10616,10616,10616,0,5
DJ2006H,2005/05/23,10600,10641,10600,10641,0,0
DJT,2005/05/23,3619.65,3660.49,3599.99,3626.51,16811700,0
DJU,2005/05/23,365.05,365.37,361.24,363.23,16811700,0
DX2005M,2005/05/23,86.69,86.71,86.27,86.37,3101,24937
DX2005U,2005/05/23,86.46,86.51,86.2,86.23,157,2660
DX2005Z,2005/05/23,86.3,86.3,86.07,86.07,18,300
DX2006H,2005/05/23,85.95,85.95,85.95,85.95,0,0
EC2005M,2005/05/23,1.2556,1.2604,1.2555,1.2585,150289,162902
EC2005U,2005/05/23,1.261,1.2645,1.2606,1.2628,731,3575
EC2005Z,2005/05/23,1.2646,1.268,1.2646,1.2678,8,1281
EC2006H,2005/05/23,0,1.273,1.273,1.273,0,78
EC2006M,2005/05/23,0,1.2786,1.2786,1.2786,12,16
EC2006U,2005/05/23,0,1.2842,1.2842,1.2842,0,0
ED2005M,2005/05/23,96.57,96.58,96.5675,96.5775,69538,1268101
ED2005N,2005/05/23,96.41,96.43,96.41,96.42,1206,7986
ED2005Q,2005/05/23,96.32,96.33,96.305,96.325,2410,8272
ED2005U,2005/05/23,96.21,96.255,96.2,96.235,174073,1455326
ED2005V,2005/05/23,0,96.18,96.135,96.165,218,223
ED2005X,2005/05/23,0,96.13,96.08,96.115,0,0
ED2005Z,2005/05/23,96.02,96.1,96.015,96.075,243790,1176931
ED2006H,2005/05/23,95.93,96.015,95.91,95.985,266108,985666
ED2006M,2005/05/23,95.84,95.935,95.825,95.9,159109,717920
ED2006U,2005/05/23,95.765,95.86,95.75,95.83,77673,556618
ED2006Z,2005/05/23,95.695,95.8,95.69,95.765,60311,534952
ED2007H,2005/05/23,95.675,95.775,95.67,95.745,42151,367160
ED2007M,2005/05/23,95.645,95.75,95.645,95.72,27197,256824
ED2007U,2005/05/23,95.62,95.725,95.62,95.695,17198,181247
ED2007Z,2005/05/23,95.58,95.68,95.575,95.65,15683,189735
ED2008H,2005/05/23,95.575,95.665,95.56,95.635,13427,147699
ED2008M,2005/05/23,95.575,95.64,95.53,95.605,6822,131379
ED2008U,2005/05/23,95.545,95.61,95.5,95.575,5294,117671
ED2008Z,2005/05/23,95.495,95.56,95.45,95.53,5288,107131
ED2009H,2005/05/23,95.47,95.54,95.425,95.505,5576,110620
ED2009M,2005/05/23,95.46,95.505,95.385,95.47,3726,76564
ED2009U,2005/05/23,95.385,95.465,95.345,95.43,4904,67843
ED2009Z,2005/05/23,95.415,95.415,95.295,95.38,6553,50220
ED2010H,2005/05/23,95.29,95.39,95.26,95.355,3165,31924
ED2010M,2005/05/23,95.26,95.35,95.24,95.325,344,13932
ED2010U,2005/05/23,95.235,95.32,95.21,95.295,447,9702
ED2010Z,2005/05/23,95.185,95.27,95.16,95.245,465,7598
ED2011H,2005/05/23,95.23,95.245,95.13,95.215,976,16881
ED2011M,2005/05/23,95.195,95.21,95.1,95.18,63,6712
ED2011U,2005/05/23,95.16,95.175,95.065,95.14,57,3496
ED2011Z,2005/05/23,95.11,95.125,95.015,95.09,56,2813
ED2012H,2005/05/23,0,95.1,94.99,95.065,81,4370
ED2012M,2005/05/23,0,95.055,95.015,95.025,7,2553
ED2012U,2005/05/23,0,95.02,94.98,94.985,7,2846
ED2012Z,2005/05/23,0,94.97,94.93,94.935,7,1197
ED2013H,2005/05/23,0,94.945,94.905,94.91,32,2663
ED2013M,2005/05/23,0,94.905,94.865,94.865,7,763
ED2013U,2005/05/23,0,94.87,94.83,94.83,7,623
ED2013Z,2005/05/23,0,94.82,94.78,94.78,7,471
ED2014H,2005/05/23,0,94.795,94.755,94.755,7,339
ED2014M,2005/05/23,0,94.75,94.705,94.705,7,334
ED2014U,2005/05/23,0,94.71,94.665,94.665,7,310
ED2014Z,2005/05/23,0,94.67,94.62,94.62,7,323
ED2015H,2005/05/23,0,94.645,94.595,94.595,7,127
EM2005M,2005/05/23,96.765,96.7675,96.7625,96.7675,3209,16903
EM2005N,2005/05/23,96.575,96.58,96.575,96.575,3200,9773
EM2005Q,2005/05/23,96.445,96.455,96.445,96.455,3550,23475
EM2005U,2005/05/23,96.29,96.33,96.29,96.31,0,1213
EM2005V,2005/05/23,0,96.24,96.215,96.24,0,2
EM2005X,2005/05/23,0,96.17,96.145,96.17,0,302
EM2005Z,2005/05/23,0,96.11,96.065,96.11,0,2
EM2006F,2005/05/23,0,96.065,96.02,96.065,0,2
EM2006G,2005/05/23,0,95.995,95.95,95.995,0,2
EM2006H,2005/05/23,0,96.02,95.965,96.02,0,2
EM2006J,2005/05/23,0,95.99,95.935,95.99,0,2
EM2006K,2005/05/23,0,95.955,95.9,95.955,0,0
ES2005M,2005/05/23,1190.75,1199,1189.25,1196.25,549423,997095
ES2005U,2005/05/23,1195,1203.75,1194.5,1201.25,357,36750
EY2005M,2005/05/23,99.92,99.92,99.92,99.92,0,45419
EY2005U,2005/05/23,0,99.91,99.91,99.91,0,9347
EY2005Z,2005/05/23,99.89,99.89,99.89,99.89,1010,9238
EY2006H,2005/05/23,0,99.85,99.85,99.85,32,4774
EY2006M,2005/05/23,0,99.805,99.805,99.805,90,3246
EY2006U,2005/05/23,0,99.74,99.74,99.74,0,3240
EY2006Z,2005/05/23,0,99.67,99.67,99.67,2,966
EY2007H,2005/05/23,0,99.58,99.58,99.58,0,5
EY2007M,2005/05/23,0,99.525,99.525,99.525,0,252
EY2007U,2005/05/23,0,99.455,99.455,99.455,0,0
EY2007Z,2005/05/23,0,99.385,99.385,99.385,0,167
EY2008H,2005/05/23,0,99.3,99.3,99.3,0,590
EY2008M,2005/05/23,0,99.26,99.26,99.26,0,250
EY2008U,2005/05/23,0,99.26,99.26,99.26,0,0
EY2008Z,2005/05/23,0,99.195,99.195,99.195,0,0
EY2009H,2005/05/23,0,98.88,98.88,98.88,0,0
EY2009M,2005/05/23,0,98.865,98.865,98.865,0,0
EY2009U,2005/05/23,0,98.865,98.865,98.865,0,0
EY2009Z,2005/05/23,0,98.84,98.84,98.84,0,0
EY2010H,2005/05/23,0,98.84,98.84,98.84,0,0
FC2005K,2005/05/23,111.3,111.35,111.15,111.22,445,2664
FC2005Q,2005/05/23,111.15,111.15,110.4,110.42,2127,17456
FC2005U,2005/05/23,109.8,110.05,109.45,109.45,162,1516
FC2005V,2005/05/23,108.75,108.9,108.55,108.65,174,1986
FC2005X,2005/05/23,107.55,107.95,107.55,107.65,35,648
FC2006F,2005/05/23,105.25,105.25,104.8,104.8,7,237
FC2006H,2005/05/23,102.5,102.8,102.5,102.6,9,23
FC2006J,2005/05/23,102.7,102.7,102.25,102.25,6,62
FTSE,2005/05/23,4971.8,4991.6,4971.8,4989.8,1148623360,0
FV2005M,2005/05/23,108.578125,108.96875,108.578125,108.84375,32339,1005943
FV2005U,2005/05/23,108.21875,108.59375,108.21875,108.5,11841,282656
FV2005Z,2005/05/23,108.15625,108.15625,108.15625,108.15625,0,11
GC2005K,2005/05/23,416.6,416.6,416.6,416.6,4,2
GC2005M,2005/05/23,417.7,418.5,416.8,416.9,50411,158692
GC2005N,2005/05/23,418.2,418.2,418.2,418.2,0,0
GC2005Q,2005/05/23,420.1,421,419.2,419.4,7102,56673
GC2005V,2005/05/23,423,423.5,422.2,422.2,71,5668
GC2005Z,2005/05/23,425.8,426.8,425,425,2510,27230
GC2006G,2005/05/23,428.1,430,427.9,427.9,372,4658
GC2006J,2005/05/23,431.7,431.7,430.7,430.7,0,2614
GC2006M,2005/05/23,434,434,433.6,433.6,200,8949
GC2006Q,2005/05/23,436.5,436.5,436.5,436.5,0,564
GC2006V,2005/05/23,439.5,439.5,439.5,439.5,6,1042
GC2006Z,2005/05/23,443,443,442.5,442.5,392,5130
GC2007G,2005/05/23,445.5,445.5,445.5,445.5,0,40
GC2007M,2005/05/23,451.4,451.4,451.4,451.4,395,3007
GC2007Z,2005/05/23,460.3,460.3,460.3,460.3,0,2083
GC2008M,2005/05/23,469.2,469.2,469.2,469.2,0,200
GC2008Z,2005/05/23,478.2,478.2,478.2,478.2,90,2229
GC2009M,2005/05/23,487,487,487,487,0,122
GC2009Z,2005/05/23,497,497,496,496,0,37
HG2005K,2005/05/23,146.7,149,146.7,148.85,534,2386
HG2005M,2005/05/23,141.5,144.6,141.5,144.15,519,4375
HG2005N,2005/05/23,137,139.5,135.8,138.85,6947,50749
HG2005Q,2005/05/23,136.7,136.8,136.7,136.8,42,1671
HG2005U,2005/05/23,133.6,135,132.7,134.35,1167,14961
HG2005V,2005/05/23,133,133,132.85,132.85,0,1522
HG2005X,2005/05/23,131.35,131.35,131.35,131.35,0,1035
HG2005Z,2005/05/23,129,130.4,129,129.85,243,15158
HG2006F,2005/05/23,128.75,128.75,128.75,128.75,1,308
HG2006G,2005/05/23,127.55,127.55,127.55,127.55,0,173
HG2006H,2005/05/23,126.35,126.35,126.35,126.35,39,1224
HG2006J,2005/05/23,125.25,125.25,125.25,125.25,1,53
HG2006K,2005/05/23,124.1,124.1,124.1,124.1,0,155
HG2006M,2005/05/23,123.25,123.25,123.25,123.25,39,142
HG2006N,2005/05/23,122.35,122.35,122.35,122.35,1,178
HG2006Q,2005/05/23,121.7,121.7,121.7,121.7,0,46
HG2006U,2005/05/23,121.05,121.05,121.05,121.05,0,36
HG2006V,2005/05/23,120.75,120.75,120.75,120.75,6,40
HG2006X,2005/05/23,120.4,120.4,120.4,120.4,0,45
HG2006Z,2005/05/23,120.05,120.05,120.05,120.05,0,68
HG2007F,2005/05/23,120.05,120.05,120.05,120.05,0,0
HG2007G,2005/05/23,120.05,120.05,120.05,120.05,0,0
HG2007H,2005/05/23,120.05,120.05,120.05,120.05,0,0
HG2007J,2005/05/23,120.05,120.05,120.05,120.05,0,0
HO2005M,2005/05/23,1.3573,1.382,1.3435,1.3665,18205,22562
HO2005N,2005/05/23,1.3656,1.3895,1.3509,1.3766,12193,60528
HO2005Q,2005/05/23,1.3756,1.4,1.363,1.3871,2437,15734
HO2005U,2005/05/23,1.39,1.416,1.378,1.4011,1428,16340
HO2005V,2005/05/23,1.407,1.433,1.399,1.4176,484,9065
HO2005X,2005/05/23,1.423,1.4505,1.418,1.4351,511,3692
HO2005Z,2005/05/23,1.439,1.468,1.435,1.4521,1288,16881
HO2006F,2005/05/23,1.4601,1.472,1.4501,1.4646,371,11372
HO2006G,2005/05/23,1.4616,1.4775,1.4516,1.4666,308,4222
HO2006H,2005/05/23,1.4451,1.46,1.4351,1.4511,223,7132
HO2006J,2005/05/23,1.42,1.421,1.408,1.4126,36,4634
HO2006K,2005/05/23,1.39,1.39,1.3856,1.3856,156,1245
HO2006M,2005/05/23,1.3696,1.3696,1.3696,1.3696,149,3584
HO2006N,2005/05/23,1.3731,1.3731,1.3731,1.3731,80,638
HO2006Q,2005/05/23,1.3826,1.3826,1.3826,1.3826,0,52
HO2006U,2005/05/23,1.3961,1.3961,1.3961,1.3961,0,125
HO2006V,2005/05/23,1.4096,1.4096,1.4096,1.4096,0,33
HO2006X,2005/05/23,1.4226,1.4226,1.4226,1.4226,0,251
HU2005M,2005/05/23,1.4105,1.415,1.3815,1.3985,22571,26851
HU2005N,2005/05/23,1.4239,1.4239,1.385,1.4027,15405,55445
HU2005Q,2005/05/23,1.4107,1.422,1.393,1.41,3273,18310
HU2005U,2005/05/23,1.4028,1.416,1.38,1.4045,1599,19085
HU2005V,2005/05/23,1.3493,1.361,1.3493,1.354,1539,7454
HU2005X,2005/05/23,1.33,1.347,1.33,1.3355,107,2576
HU2005Z,2005/05/23,1.3225,1.3285,1.3225,1.3285,62,6323
HU2006F,2005/05/23,1.3475,1.3475,1.339,1.339,112,2775
HU2006G,2005/05/23,1.3535,1.3535,1.3535,1.3535,462,1527
HU2006H,2005/05/23,1.3765,1.3765,1.3685,1.3685,0,760
HU2006J,2005/05/23,1.4475,1.465,1.4475,1.457,0,1557
HU2006K,2005/05/23,1.475,1.475,1.4675,1.4675,2,1296
INDU,2005/05/23,10472.8,10589.92,10438.36,10523.56,16811700,0
JY2005M,2005/05/23,0.9281,0.9315,0.9281,0.9307,41284,190438
JY2005U,2005/05/23,0.9362,0.9404,0.9362,0.9393,246,1817
JY2005Z,2005/05/23,0,0.9481,0.9481,0.9481,0,99
JY2006H,2005/05/23,0,0.9569,0.9569,0.9569,0,30
JY2006M,2005/05/23,0,0.9665,0.9665,0.9665,0,29
JY2006U,2005/05/23,0,0.9761,0.9761,0.9761,0,0
KC2005N,2005/05/23,116.8,120.25,116.5,118.15,4848,63365
KC2005U,2005/05/23,119.7,123,119.5,121.15,1189,13849
KC2005Z,2005/05/23,123.5,126.5,123.5,124.9,587,10545
KC2006H,2005/05/23,126.6,128.6,126.6,127.95,9,4453
KC2006K,2005/05/23,128.2,129.35,128.2,129.35,15,804
KC2006N,2005/05/23,130.55,130.55,130.55,130.55,5,848
KC2006U,2005/05/23,131.65,131.65,131.65,131.65,4,194
KC2006Z,2005/05/23,133.4,133.4,133.4,133.4,5,160
KC2007H,2005/05/23,135.15,135.15,135.15,135.15,1,1
LB2005N,2005/05/23,353.5,358,352.3,357.3,450,2594
LB2005U,2005/05/23,341,347,340.5,345.3,86,559
LB2005X,2005/05/23,330,333.1,328.5,332,12,164
LB2006F,2005/05/23,0,337,337,337,0,5
LC2005K,2005/05/23,0,90,90,90,0,0
LC2005M,2005/05/23,85.25,85.35,84.55,84.6,5161,39885
LC2005Q,2005/05/23,84.4,84.6,83.7,83.72,6029,72726
LC2005V,2005/05/23,85.95,86.15,85.3,85.4,1201,18483
LC2005Z,2005/05/23,87.3,87.6,87.2,87.32,1077,13077
LC2006G,2005/05/23,88.25,88.5,88.15,88.45,336,6180
LC2006J,2005/05/23,87.05,87.5,87.05,87.5,86,1209
LC2006M,2005/05/23,83,83.45,83,83.1,10,51
LH2005M,2005/05/23,72.2,72.5,71.37,71.6,5504,17271
LH2005N,2005/05/23,71.25,72,70.52,70.6,8152,41215
LH2005Q,2005/05/23,70.5,70.85,69.55,69.8,3345,16172
LH2005V,2005/05/23,60.9,61.65,60.42,60.47,1497,10339
LH2005Z,2005/05/23,59,59.3,58.5,58.7,904,7549
LH2006G,2005/05/23,58.57,58.95,58.5,58.82,252,1614
LH2006J,2005/05/23,56.75,56.9,56.6,56.9,28,369
LH2006K,2005/05/23,60,60.1,59.6,59.95,23,132
LH2006M,2005/05/23,62,62,61.97,62,1,8
ND2005M,2005/05/23,1531,1544,1527.5,1539,6585,54993
ND2005U,2005/05/23,0,1549.5,1548,1549.5,0,70
ND2005Z,2005/05/23,0,1560,1558.5,1560,0,0
NDY,2005/05/23,2045.69,2062.95,2045.69,2056.65,16201300,0
NG2005M,2005/05/23,6.33,6.47,6.225,6.407,14630,34128
NG2005N,2005/05/23,6.39,6.54,6.295,6.463,13545,87529
NG2005Q,2005/05/23,6.46,6.59,6.375,6.53,4155,34117
NG2005U,2005/05/23,6.5,6.63,6.44,6.569,2505,34430
NG2005V,2005/05/23,6.521,6.68,6.497,6.625,3853,40613
NG2005X,2005/05/23,7.033,7.22,7.033,7.165,974,19585
NG2005Z,2005/05/23,7.518,7.7,7.518,7.655,1314,24031
NG2006F,2005/05/23,7.86,8,7.845,7.97,1513,30337
NG2006G,2005/05/23,7.86,8,7.86,7.975,443,16944
NG2006H,2005/05/23,7.7,7.86,7.7,7.824,878,23991
NG2006J,2005/05/23,6.81,6.92,6.8,6.899,683,17050
NG2006K,2005/05/23,6.8,6.82,6.788,6.788,105,12187
NG2006M,2005/05/23,6.86,6.86,6.835,6.835,27,5513
NG2006N,2005/05/23,6.88,6.885,6.88,6.883,84,10375
NG2006Q,2005/05/23,6.93,6.93,6.92,6.92,32,6775
NG2006U,2005/05/23,6.92,6.93,6.916,6.916,101,6468
NG2006V,2005/05/23,6.97,6.97,6.956,6.956,449,10862
NG2006X,2005/05/23,7.28,7.281,7.28,7.281,536,4518
NG2006Z,2005/05/23,7.586,7.586,7.586,7.586,118,6068
NG2007F,2005/05/23,7.8,7.81,7.8,7.806,87,7346
NG2007G,2005/05/23,7.76,7.796,7.76,7.796,100,2302
NG2007H,2005/05/23,7.66,7.661,7.66,7.661,229,5055
NG2007J,2005/05/23,6.631,6.631,6.631,6.631,122,5656
NG2007K,2005/05/23,6.508,6.508,6.508,6.508,51,5807
NG2007M,2005/05/23,6.5,6.548,6.5,6.548,32,1233
NG2007N,2005/05/23,6.57,6.588,6.57,6.588,25,1773
NG2007Q,2005/05/23,6.613,6.613,6.613,6.613,40,1491
NG2007U,2005/05/23,6.601,6.601,6.601,6.601,13,1321
NG2007V,2005/05/23,6.621,6.621,6.621,6.621,13,2767
NG2007X,2005/05/23,6.946,6.946,6.946,6.946,13,1453
NG2007Z,2005/05/23,7.251,7.251,7.251,7.251,17,2700
NG2008F,2005/05/23,7.466,7.466,7.466,7.466,0,5236
NG2008G,2005/05/23,7.456,7.456,7.456,7.456,0,586
NG2008H,2005/05/23,7.316,7.316,7.316,7.316,0,2497
NG2008J,2005/05/23,6.326,6.326,6.326,6.326,0,2494
NG2008K,2005/05/23,6.203,6.203,6.203,6.203,0,1887
NG2008M,2005/05/23,6.238,6.238,6.238,6.238,0,758
NG2008N,2005/05/23,6.263,6.263,6.263,6.263,0,627
NG2008Q,2005/05/23,6.288,6.288,6.288,6.288,0,598
NG2008U,2005/05/23,6.268,6.268,6.268,6.268,0,682
NG2008V,2005/05/23,6.288,6.288,6.288,6.288,0,1565
NG2008X,2005/05/23,6.608,6.608,6.608,6.608,0,481
NG2008Z,2005/05/23,6.908,6.908,6.908,6.908,0,1881
NG2009F,2005/05/23,7.128,7.128,7.128,7.128,0,1194
NG2009G,2005/05/23,7.116,7.116,7.116,7.116,0,304
NG2009H,2005/05/23,6.976,6.976,6.976,6.976,0,1501
NG2009J,2005/05/23,6.041,6.041,6.041,6.041,0,1384
NG2009K,2005/05/23,5.901,5.901,5.901,5.901,0,890
NG2009M,2005/05/23,5.936,5.936,5.936,5.936,0,197
NG2009N,2005/05/23,5.966,5.966,5.966,5.966,0,250
NG2009Q,2005/05/23,5.996,5.996,5.996,5.996,0,181
NG2009U,2005/05/23,5.979,5.979,5.979,5.979,0,164
NG2009V,2005/05/23,6.001,6.001,6.001,6.001,0,139
NG2009X,2005/05/23,6.321,6.321,6.321,6.321,0,154
NG2009Z,2005/05/23,6.621,6.621,6.621,6.621,0,501
NG2010F,2005/05/23,6.836,6.836,6.836,6.836,0,162
NG2010G,2005/05/23,6.821,6.821,6.821,6.821,0,87
NG2010H,2005/05/23,6.671,6.671,6.671,6.671,0,350
NG2010J,2005/05/23,5.801,5.801,5.801,5.801,0,201
NG2010K,2005/05/23,5.668,5.668,5.668,5.668,0,10
NG2010M,2005/05/23,5.703,5.703,5.703,5.703,0,0
NG2010N,2005/05/23,5.738,5.738,5.738,5.738,0,7
NG2010Q,2005/05/23,5.768,5.768,5.768,5.768,0,0
NG2010U,2005/05/23,5.758,5.758,5.758,5.758,0,0
NG2010V,2005/05/23,5.781,5.781,5.781,5.781,0,4
NG2010X,2005/05/23,6.101,6.101,6.101,6.101,0,2
NG2010Z,2005/05/23,6.401,6.401,6.401,6.401,0,4
NK2005M,2005/05/23,11150,11195,11135,11160,5443,43298
NK2005U,2005/05/23,11200,11200,11165,11165,4,139
NK2005Z,2005/05/23,0,11150,11145,11150,2,2
NK2006H,2005/05/23,0,11135,11130,11135,0,0
NKKI,2005/05/23,11073.01,11163.54,11056.86,11158.65,66600,0
NQ2005M,2005/05/23,1530.5,1543.5,1527,1539,214357,314502
NQ2005U,2005/05/23,1529,1553.5,1529,1549.5,65,457
NZY,2005/05/23,3000.66,3040.04,2995.55,3038.64,29128000,0
O2005N,2005/05/23,138.75,139,136,136.25,500,5645
O2005U,2005/05/23,143,143.5,141,141,66,458
O2005Z,2005/05/23,146,148.25,146,146,12,1573
O2006H,2005/05/23,151,151,151,151,0,45
O2006K,2005/05/23,157,157,157,157,0,11
OEX,2005/05/23,565.57,569.22,565.42,567.39,16811700,0
OJ2005N,2005/05/23,95.25,95.4,94.05,95,1455,18427
OJ2005U,2005/05/23,96.65,96.8,95.6,96.25,180,3258
OJ2005X,2005/05/23,97,97.2,97,97,282,3194
OJ2006F,2005/05/23,97.75,97.75,97.75,97.75,0,260
OJ2006H,2005/05/23,98.5,98.5,98.5,98.5,5,108
OJ2006K,2005/05/23,99.25,99.25,99.25,99.25,0,12
OJ2006N,2005/05/23,100,100,100,100,0,2
OJ2006U,2005/05/23,100.75,100.75,100.75,100.75,0,2
OJ2006X,2005/05/23,101.5,101.5,101.5,101.5,0,0
OJ2007F,2005/05/23,102.25,102.25,102.25,102.25,0,1
PA2005M,2005/05/23,187.45,190,187.1,188.75,1098,9726
PA2005U,2005/05/23,189,192.9,189,190.65,1144,3466
PA2005Z,2005/05/23,192.65,192.65,192.65,192.65,0,137
PA2006H,2005/05/23,198,198,194.65,194.65,0,12
PB2005K,2005/05/23,0,77,77,77,1,3
PB2005N,2005/05/23,79.3,79.9,78.85,78.95,629,2901
PB2005Q,2005/05/23,77.1,77.85,76.45,76.45,115,887
PB2006G,2005/05/23,86.65,86.67,85.5,86,6,36
PB2006H,2005/05/23,0,85.5,85.5,85.5,0,1
PL2005N,2005/05/23,862.5,868,854,866.8,706,7827
PL2005V,2005/05/23,857,863.8,857,863.8,7,46
PL2006J,2005/05/23,856.8,856.8,856.8,856.8,0,7
S2005N,2005/05/23,645,650,639,640,33694,154107
S2005Q,2005/05/23,644.5,648,639,640.25,1207,13537
S2005U,2005/05/23,644,646.5,637,637.5,382,5510
S2005X,2005/05/23,643,645.5,637.5,638,10484,64629
S2006F,2005/05/23,644,647,638.5,638.75,108,3613
S2006H,2005/05/23,642.5,646,639,639,993,3061
S2006K,2005/05/23,630,634.5,625.5,626,386,1852
S2006N,2005/05/23,630,633,624,624,87,708
S2006X,2005/05/23,604,609.5,601.5,601.5,43,563
S2007X,2005/05/23,598,598,598,598,0,8
SB2005N,2005/05/23,8.61,8.69,8.61,8.68,19748,193480
SB2005V,2005/05/23,8.71,8.8,8.71,8.79,8094,71936
SB2006H,2005/05/23,8.84,8.9,8.84,8.89,4686,47032
SB2006K,2005/05/23,8.82,8.86,8.82,8.84,2943,26236
SB2006N,2005/05/23,8.79,8.81,8.78,8.79,1633,12032
SB2006V,2005/05/23,8.75,8.76,8.72,8.74,1078,8463
SB2007H,2005/05/23,8.75,8.79,8.75,8.77,692,1181
SF2005M,2005/05/23,0.8125,0.8152,0.812,0.8135,23056,70251
SF2005U,2005/05/23,0.8182,0.8211,0.818,0.8194,144,1216
SF2005Z,2005/05/23,0,0.8254,0.8254,0.8254,0,116
SF20062,2005/05/23,644,647,638.5,638.75,108,3613
SF2006H,2005/05/23,0,0.8314,0.8314,0.8314,0,0
SF2006M,2005/05/23,0,0.8379,0.8379,0.8379,0,1
SF2006U,2005/05/23,0,0.8446,0.8446,0.8446,0,0
SI2005K,2005/05/23,696.5,701.5,695,695,34,232
SI2005M,2005/05/23,696.2,696.2,696.2,696.2,5,6
SI2005N,2005/05/23,696.5,703.5,695,697,20492,68594
SI2005U,2005/05/23,699,707,699,700.6,428,5282
SI2005Z,2005/05/23,704.5,712,704.5,705.1,542,17309
SI2006F,2005/05/23,706.7,706.7,706.7,706.7,0,7
SI2006H,2005/05/23,714,714,708.6,708.6,5,2416
SI2006K,2005/05/23,721,721,710.3,710.3,0,775
SI2006N,2005/05/23,712,712,712,712,275,1880
SI2006U,2005/05/23,713.6,713.6,713.6,713.6,0,1394
SI2006Z,2005/05/23,732,732,716.5,716.5,17,6024
SI2007F,2005/05/23,719.6,719.6,719.6,719.6,0,0
SI2007H,2005/05/23,720.2,720.2,720.2,720.2,0,50
SI2007N,2005/05/23,722.7,722.7,722.7,722.7,0,105
SI2007Z,2005/05/23,728.5,728.5,728.5,728.5,0,431
SI2008N,2005/05/23,732,732,732,732,0,7
SI2008Z,2005/05/23,745,745,735.5,735.5,0,202
SI2009N,2005/05/23,741.2,741.2,741.2,741.2,0,9
SI2009Z,2005/05/23,748.1,748.1,748.1,748.1,0,14
SM2005N,2005/05/23,200,200.8,197.3,197.6,13357,64130
SM2005Q,2005/05/23,199.9,200.5,197.3,197.4,1332,14699
SM2005U,2005/05/23,200.5,200.5,196.8,196.9,913,10496
SM2005V,2005/05/23,200,200,196.5,196.6,631,8183
SM2005Z,2005/05/23,199.8,200,196.5,196.8,3450,23700
SM2006F,2005/05/23,198,198.5,196.5,196.5,21,1873
SM2006H,2005/05/23,199,199.3,195.5,195.7,240,2128
SM2006K,2005/05/23,195.5,195.5,193.7,194.4,89,1265
SM2006N,2005/05/23,194.5,195,193,193,21,792
SM2006Q,2005/05/23,191.6,191.6,191.6,191.6,28,416
SM2006U,2005/05/23,189.2,189.2,189.2,189.2,0,235
SM2006V,2005/05/23,185.3,185.3,185.3,185.3,0,124
SM2006Z,2005/05/23,185.3,185.3,185.3,185.3,0,0
SP2005M,2005/05/23,1190.7,1199,1189.2,1196.3,27571,633671
SP2005U,2005/05/23,1198.8,1203.8,1195.7,1201.3,1179,57922
SP2005Z,2005/05/23,0,1209.3,1201.8,1206.9,698,7961
SP2006H,2005/05/23,0,1215.1,1207.6,1212.7,3,2112
SP2006M,2005/05/23,1218,1221.9,1214.4,1219.5,9,84
SP2006U,2005/05/23,0,1228.9,1221.4,1226.5,0,42
SP2006Z,2005/05/23,0,1235.9,1228.4,1233.5,0,0
SP2007H,2005/05/23,0,1242.9,1235.4,1240.5,0,0
SPY,2005/05/23,1189.28,1197.44,1188.76,1193.86,16811700,0
SSEC,2005/05/23,1095.31,1095.31,1069.44,1070.84,9600,0
TWII,2005/05/23,5953.28,5953.28,5884.06,5885.45,1900400,0
TY2005M,2005/05/23,111.96875,112.6875,111.9375,112.53125,119143,1594964
TY2005U,2005/05/23,112.265625,112.90625,112.234375,112.796875,63043,481910
TY2005Z,2005/05/23,111.3125,111.984375,111.3125,111.859375,326,69579
TY2006H,2005/05/23,111.546875,111.546875,111.546875,111.546875,0,1067
TY2006M,2005/05/23,110.390625,110.859375,110.390625,110.859375,0,0
US2005M,2005/05/23,115.78125,116.90625,115.71875,116.6875,42460,654561
US2005U,2005/05/23,115.65625,116.71875,115.5625,116.5,11783,96290
US2005Z,2005/05/23,115,116.125,115,115.9375,5,505
US2006H,2005/05/23,115.53125,115.53125,115.53125,115.53125,0,6
USBY,2005/05/23,4.46,4.47,4.38,4.39,0,0
W2005N,2005/05/23,318,339,318,333.75,15098,155839
W2005U,2005/05/23,327.5,348.5,327.5,344.25,3613,21368
W2005Z,2005/05/23,338,359,338,352.25,1037,33004
W2006H,2005/05/23,349.5,368.5,349,364,507,3391
W2006K,2005/05/23,367,368,366,366,6,221
W2006N,2005/05/23,358,364,358,364,1,805
W2006Z,2005/05/23,374,374,374,374,0,58