AD2005U,2005/07/08,0.7366,0.7414,0.735,0.7387,20697,60684
AD2005Z,2005/07/08,0.7335,0.7365,0.733,0.7352,1,417
AD2006H,2005/07/08,0,0.7323,0.7323,0.7323,0,0
AD2006M,2005/07/08,0,0.7293,0.7293,0.7293,0,4
AD2006U,2005/07/08,0,0.7263,0.7263,0.7263,0,9
AD2006Z,2005/07/08,0,0.7233,0.7233,0.7233,0,0
AOI,2005/07/08,4193.8,4206.6,4179.8,4193.8,416782208,0
BO2005N,2005/07/08,24.88,24.92,24.4,24.55,1929,5060
BO2005Q,2005/07/08,24.99,24.99,24.4,24.63,7850,29975
BO2005U,2005/07/08,25,25.03,24.5,24.76,1303,16514
BO2005V,2005/07/08,25,25.05,24.58,24.78,166,8251
BO2005Z,2005/07/08,25.28,25.28,24.65,24.93,10932,87357
BO2006F,2005/07/08,24.84,24.9,24.75,24.9,170,2130
BO2006H,2005/07/08,24.85,24.85,24.6,24.78,65,1877
BO2006K,2005/07/08,24.4,24.65,24.4,24.65,282,3493
BO2006N,2005/07/08,24.42,24.6,24.42,24.6,145,1500
BO2006Q,2005/07/08,24.5,24.5,24.45,24.45,135,350
BO2006U,2005/07/08,24.3,24.3,24.2,24.2,0,282
BO2006V,2005/07/08,24.1,24.1,23.75,23.75,3,252
BO2006Z,2005/07/08,23.8,24,23.8,23.93,124,643
BP2005U,2005/07/08,1.7312,1.7401,1.7272,1.7318,34530,72730
BP2005Z,2005/07/08,1.738,1.738,1.724,1.7298,70,141
BP2006H,2005/07/08,0,1.7278,1.7278,1.7278,1,3
BP2006M,2005/07/08,0,1.7258,1.7258,1.7258,0,0
BP2006U,2005/07/08,0,1.7238,1.7238,1.7238,0,1
BP2006Z,2005/07/08,0,1.7218,1.7218,1.7218,0,0
C2005N,2005/07/08,232,232,224,226.25,10972,6600
C2005U,2005/07/08,237,238.5,233,234.75,41119,309081
C2005Z,2005/07/08,250,250,243,246.25,71935,285518
C2006H,2005/07/08,256.25,256.75,250.75,253,4299,39055
C2006K,2005/07/08,259,259.25,254,256,536,6392
C2006N,2005/07/08,261,261.5,258,259,1013,14089
C2006U,2005/07/08,255,256.5,254.5,254.5,68,3392
C2006Z,2005/07/08,254,256,253,254,2619,17218
C2007H,2005/07/08,259,259,259,259,13,184
C2007N,2005/07/08,264.5,264.5,264.5,264.5,3,1416
C2007Z,2005/07/08,255,256.5,255,256.5,4,1170
CC2005N,2005/07/08,1372,1378,1372,1378,428,52
CC2005U,2005/07/08,1377,1403,1377,1398,6275,43478
CC2005Z,2005/07/08,1418,1437,1413,1431,1517,29205
CC2006H,2005/07/08,1453,1463,1443,1460,531,19516
CC2006K,2005/07/08,1475,1480,1465,1480,101,4647
CC2006N,2005/07/08,1490,1502,1490,1501,102,7852
CC2006U,2005/07/08,1500,1520,1500,1516,305,9286
CC2006Z,2005/07/08,1536,1536,1536,1536,5,2903
CC2007H,2005/07/08,1564,1564,1564,1564,4,5005
CD2005U,2005/07/08,0.8165,0.823,0.8153,0.8213,29246,71861
CD2005Z,2005/07/08,0.82,0.8245,0.82,0.8236,62,3122
CD2006H,2005/07/08,0,0.827,0.8258,0.8258,0,418
CD2006M,2005/07/08,0,0.828,0.828,0.828,0,25
CD2006U,2005/07/08,0,0.8302,0.8302,0.8302,0,15
CD2006Z,2005/07/08,0,0.8324,0.8324,0.8324,0,0
CL2005Q,2005/07/08,60.72,61.9,59.55,59.63,133519,192495
CL2005U,2005/07/08,61.65,62.8,60.5,60.64,73066,147924
CL2005V,2005/07/08,62.35,63.4,61.29,61.29,20660,52887
CL2005X,2005/07/08,62.82,63.68,61.55,61.69,5242,24268
CL2005Z,2005/07/08,63.11,64,61.8,61.98,19173,75950
CL2006F,2005/07/08,63.21,64,62.1,62.12,1981,27389
CL2006G,2005/07/08,63.3,63.9,62.14,62.14,1584,11450
CL2006H,2005/07/08,63.1,64,62,62.03,2324,15999
CL2006J,2005/07/08,61.86,61.86,61.86,61.86,1700,11045
CL2006K,2005/07/08,61.69,61.69,61.69,61.69,923,8153
CL2006M,2005/07/08,62.84,63.3,61.51,61.51,5268,26302
CL2006N,2005/07/08,62.56,62.56,61.34,61.34,1415,6101
CL2006Q,2005/07/08,62.33,62.33,61.21,61.21,951,3844
CL2006U,2005/07/08,62.15,62.25,61.08,61.08,596,6774
CL2006V,2005/07/08,62.1,62.1,60.93,60.93,35,3178
CL2006X,2005/07/08,62.04,62.04,60.78,60.78,26,3360
CL2006Z,2005/07/08,61.5,62.2,60.4,60.63,5191,59366
CL2007F,2005/07/08,60.47,60.47,60.47,60.47,500,5247
CL2007G,2005/07/08,60.33,60.33,60.33,60.33,0,2351
CL2007H,2005/07/08,60.21,60.21,60.21,60.21,10,2266
CL2007J,2005/07/08,60.09,60.09,60.09,60.09,0,3090
CL2007K,2005/07/08,59.98,59.98,59.98,59.98,0,961
CL2007M,2005/07/08,59.87,59.87,59.87,59.87,170,13774
CL2007N,2005/07/08,59.75,59.75,59.75,59.75,0,968
CL2007Q,2005/07/08,59.63,59.63,59.63,59.63,0,545
CL2007U,2005/07/08,59.51,59.51,59.51,59.51,0,3315
CL2007V,2005/07/08,59.39,59.39,59.39,59.39,0,1466
CL2007X,2005/07/08,59.28,59.28,59.28,59.28,0,765
CL2007Z,2005/07/08,60.8,60.8,59.17,59.17,266,33657
CL2008M,2005/07/08,58.69,58.69,58.69,58.69,150,529
CL2008Z,2005/07/08,59.95,59.95,58.22,58.22,26,30762
CL2009Z,2005/07/08,58.65,59.2,57.61,57.61,450,17775
CL2010Z,2005/07/08,58.28,58.31,57.06,57.06,399,23181
CL2011Z,2005/07/08,57.85,58,56.81,56.81,50,8836
CT2005V,2005/07/08,53.9,54.1,52.9,53.8,253,6601
CT2005Z,2005/07/08,55.45,55.8,54.6,55.47,6568,75753
CT2006H,2005/07/08,57.75,57.75,57.1,57.6,309,7171
CT2006K,2005/07/08,58.45,58.45,58.45,58.45,0,1289
CT2006N,2005/07/08,59.35,59.35,59.35,59.35,30,1645
CT2006V,2005/07/08,60,60,60,60,0,0
CT2006Z,2005/07/08,61,61.15,60.2,61.15,0,225
CT2007H,2005/07/08,62.8,62.8,62.8,62.8,0,0
CT2007K,2005/07/08,62.8,62.8,62.8,62.8,0,0
DAX,2005/07/08,4560.43,4597.97,4559.57,4597.97,0,0
DJ2005U,2005/07/08,10360,10483,10320,10472,8173,29857
DJ2005Z,2005/07/08,10400,10512,10400,10512,3,16
DJ2006H,2005/07/08,10547,10547,10547,10547,0,0
DJ2006Z,2005/07/08,10657,10657,10657,10657,0,0
DJT,2005/07/08,3520.7,3601.75,3497.71,3589.96,19008100,0
DJU,2005/07/08,386.54,391.99,384.79,390.41,19008100,0
DX2005U,2005/07/08,90.15,90.66,89.86,90.15,2079,32262
DX2005Z,2005/07/08,89.8,90.12,89.8,89.97,1,2296
DX2006H,2005/07/08,89.87,89.87,89.87,89.87,0,11
DX2006M,2005/07/08,89.77,89.77,89.77,89.77,0,0
EC2005U,2005/07/08,1.1934,1.2018,1.1906,1.1989,149475,146979
EC2005Z,2005/07/08,1.201,1.206,1.1988,1.2041,151,1953
EC2006H,2005/07/08,0,1.2094,1.2094,1.2094,3,96
EC2006M,2005/07/08,0,1.2152,1.2152,1.2152,0,22
EC2006U,2005/07/08,0,1.221,1.221,1.221,0,0
EC2006Z,2005/07/08,0,1.2268,1.2268,1.2268,0,0
ED2005N,2005/07/08,96.4,96.4,96.385,96.3875,8302,46949
ED2005Q,2005/07/08,96.23,96.245,96.23,96.235,923,13602
ED2005U,2005/07/08,96.13,96.14,96.09,96.095,343750,1216921
ED2005V,2005/07/08,96.01,96.01,96.005,96.005,100,774
ED2005X,2005/07/08,95.965,95.965,95.96,95.96,0,711
ED2005Z,2005/07/08,95.965,95.99,95.905,95.91,466437,1075440
ED2006H,2005/07/08,95.925,95.96,95.855,95.86,525809,1043856
ED2006M,2005/07/08,95.9,95.92,95.825,95.835,468329,744399
ED2006U,2005/07/08,95.875,95.9,95.81,95.815,281902,591995
ED2006Z,2005/07/08,95.845,95.86,95.775,95.78,145682,527795
ED2007H,2005/07/08,95.835,95.845,95.76,95.765,85601,413128
ED2007M,2005/07/08,95.805,95.825,95.73,95.735,42655,297875
ED2007U,2005/07/08,95.775,95.795,95.71,95.71,13532,202280
ED2007Z,2005/07/08,95.735,95.755,95.67,95.67,10884,210957
ED2008H,2005/07/08,95.715,95.735,95.65,95.65,8825,171829
ED2008M,2005/07/08,95.68,95.71,95.62,95.62,6417,154035
ED2008U,2005/07/08,95.645,95.67,95.585,95.585,3722,130995
ED2008Z,2005/07/08,95.6,95.625,95.535,95.535,3339,114983
ED2009H,2005/07/08,95.575,95.595,95.51,95.51,3679,112480
ED2009M,2005/07/08,95.54,95.56,95.475,95.475,3214,93006
ED2009U,2005/07/08,95.515,95.52,95.44,95.44,1828,77747
ED2009Z,2005/07/08,95.41,95.47,95.39,95.39,2616,56541
ED2010H,2005/07/08,95.425,95.445,95.365,95.365,2643,35937
ED2010M,2005/07/08,95.41,95.41,95.33,95.33,1609,22604
ED2010U,2005/07/08,95.32,95.375,95.3,95.3,81,18127
ED2010Z,2005/07/08,95.305,95.32,95.25,95.25,82,8940
ED2011H,2005/07/08,95.245,95.295,95.225,95.225,7,17760
ED2011M,2005/07/08,95.21,95.26,95.19,95.19,7,6403
ED2011U,2005/07/08,95.175,95.225,95.16,95.16,2,4252
ED2011Z,2005/07/08,95.125,95.175,95.11,95.11,1,4417
ED2012H,2005/07/08,95.1,95.15,95.085,95.085,2,5041
ED2012M,2005/07/08,95.065,95.115,95.05,95.05,1,3805
ED2012U,2005/07/08,0,95.065,95.015,95.015,0,3404
ED2012Z,2005/07/08,0,95.01,94.96,94.96,0,1553
ED2013H,2005/07/08,0,94.99,94.94,94.94,0,3119
ED2013M,2005/07/08,0,94.955,94.905,94.905,0,3093
ED2013U,2005/07/08,0,94.92,94.875,94.875,0,773
ED2013Z,2005/07/08,0,94.87,94.825,94.825,0,594
ED2014H,2005/07/08,0,94.84,94.795,94.795,0,296
ED2014M,2005/07/08,0,94.8,94.755,94.755,0,229
ED2014U,2005/07/08,0,94.755,94.715,94.715,0,230
ED2014Z,2005/07/08,0,94.705,94.665,94.665,0,225
ED2015H,2005/07/08,0,94.68,94.64,94.64,0,193
ED2015M,2005/07/08,0,94.645,94.605,94.605,0,74
EM2005N,2005/07/08,96.5775,96.5775,96.565,96.565,4276,25405
EM2005Q,2005/07/08,96.42,96.43,96.42,96.42,7157,53716
EM2005U,2005/07/08,96.215,96.22,96.195,96.195,0,3642
EM2005V,2005/07/08,96.15,96.15,96.11,96.11,0,393
EM2005X,2005/07/08,0,96.09,96.06,96.06,0,642
EM2005Z,2005/07/08,0,95.935,95.875,95.875,0,7
EM2006F,2005/07/08,0,95.89,95.89,95.89,0,2
EM2006G,2005/07/08,0,95.935,95.86,95.86,0,2
EM2006H,2005/07/08,0,95.97,95.895,95.895,0,2
EM2006J,2005/07/08,0,95.94,95.865,95.865,0,2
EM2006K,2005/07/08,0,95.88,95.805,95.805,0,2
EM2006M,2005/07/08,0,95.895,95.82,95.82,0,0
ES2005U,2005/07/08,1202.75,1217.25,1200.75,1216.5,1327162,889327
ES2005Z,2005/07/08,1210,1222.75,1207.25,1222.5,381,1072
EY2005U,2005/07/08,99.91,99.91,99.91,99.91,0,4406
EY2005Z,2005/07/08,99.9,99.9,99.9,99.9,0,10175
EY2006H,2005/07/08,99.875,99.875,99.875,99.875,8,5295
EY2006M,2005/07/08,99.845,99.845,99.845,99.845,50,3009
EY2006U,2005/07/08,99.795,99.795,99.795,99.795,0,2631
EY2006Z,2005/07/08,0,99.745,99.745,99.745,45,1754
EY2007H,2005/07/08,0,99.67,99.67,99.67,0,709
EY2007M,2005/07/08,0,99.61,99.61,99.61,0,308
EY2007U,2005/07/08,0,99.565,99.555,99.555,0,0
EY2007Z,2005/07/08,0,99.495,99.485,99.485,0,24
EY2008H,2005/07/08,0,99.415,99.405,99.405,0,301
EY2008M,2005/07/08,0,99.35,99.34,99.34,0,250
EY2008U,2005/07/08,0,99.28,99.27,99.27,0,0
EY2008Z,2005/07/08,0,99.215,99.205,99.205,0,0
EY2009H,2005/07/08,0,98.985,98.98,98.98,0,0
EY2009M,2005/07/08,0,98.97,98.965,98.965,0,0
EY2009U,2005/07/08,0,98.885,98.88,98.88,0,0
EY2009Z,2005/07/08,0,98.86,98.855,98.855,0,0
EY2010H,2005/07/08,0,98.86,98.855,98.855,0,0
EY2010M,2005/07/08,0,98.86,98.855,98.855,0,0
FC2005Q,2005/07/08,112.3,112.75,111.8,111.97,3095,14487
FC2005U,2005/07/08,111.25,111.7,110.9,111.02,1110,3759
FC2005V,2005/07/08,109.65,109.8,109.2,109.6,311,3076
FC2005X,2005/07/08,107.15,107.4,106.85,106.97,94,1348
FC2006F,2005/07/08,104.25,104.25,104.12,104.12,39,462
FC2006H,2005/07/08,100.45,100.6,100.45,100.5,2,172
FC2006J,2005/07/08,0,100.3,100.3,100.3,1,149
FC2006K,2005/07/08,100,100,100,100,1,4
FTSE,2005/07/08,5158.3,5232.2,5158.3,5232.2,1406848640,0
FV2005U,2005/07/08,108.28125,108.46875,108.09375,108.140625,23771,1169303
FV2005Z,2005/07/08,107.96875,107.96875,107.96875,107.96875,665,11891
GC2005N,2005/07/08,422.9,422.9,422.9,422.9,125,125
GC2005Q,2005/07/08,424.4,425.8,422.3,423.8,59936,189784
GC2005U,2005/07/08,425.2,425.2,425.2,425.2,0,0
GC2005V,2005/07/08,428.4,429,425.3,426.7,295,8751
GC2005Z,2005/07/08,430.9,432,428.5,429.7,2168,44200
GC2006G,2005/07/08,433.8,433.8,432.7,432.7,113,4644
GC2006J,2005/07/08,435.7,435.7,435.7,435.7,17,3286
GC2006M,2005/07/08,439.1,440,438.7,438.7,157,9361
GC2006Q,2005/07/08,441.8,441.8,441.8,441.8,0,931
GC2006V,2005/07/08,444.9,444.9,444.9,444.9,0,1123
GC2006Z,2005/07/08,447.5,449,447.5,447.9,4,5123
GC2007G,2005/07/08,450.9,450.9,450.9,450.9,0,340
GC2007J,2005/07/08,453.9,453.9,453.9,453.9,0,0
GC2007M,2005/07/08,457,457,457,457,0,3019
GC2007Z,2005/07/08,466.2,466.2,466.2,466.2,0,2003
GC2008M,2005/07/08,475.2,475.2,475.2,475.2,0,200
GC2008Z,2005/07/08,486,486,484.2,484.2,2,2600
GC2009M,2005/07/08,493.3,493.3,493.3,493.3,0,121
GC2009Z,2005/07/08,502.4,502.4,502.4,502.4,0,53
GC2010M,2005/07/08,511.5,511.5,511.5,511.5,0,0
HG2005N,2005/07/08,160.25,163,160.25,162.55,410,5685
HG2005Q,2005/07/08,159,160,158.5,159.4,102,4533
HG2005U,2005/07/08,153.5,156.6,152.8,155.6,5829,65068
HG2005V,2005/07/08,152.5,152.5,152.2,152.2,5,2085
HG2005X,2005/07/08,149.1,149.1,149.1,149.1,3,1270
HG2005Z,2005/07/08,144.2,146.4,143.8,145.95,806,18424
HG2006F,2005/07/08,142.95,142.95,142.95,142.95,2,435
HG2006G,2005/07/08,139.95,139.95,139.95,139.95,4,283
HG2006H,2005/07/08,137.25,137.25,136.95,136.95,26,3410
HG2006J,2005/07/08,134.45,134.45,134.45,134.45,5,52
HG2006K,2005/07/08,131.95,131.95,131.95,131.95,27,753
HG2006M,2005/07/08,132.5,132.5,129.95,129.95,5,167
HG2006N,2005/07/08,127.95,127.95,127.95,127.95,0,477
HG2006Q,2005/07/08,126.95,126.95,126.95,126.95,1,55
HG2006U,2005/07/08,125.95,125.95,125.95,125.95,15,194
HG2006V,2005/07/08,124.7,124.7,124.7,124.7,1,49
HG2006X,2005/07/08,123.55,123.55,123.55,123.55,1,55
HG2006Z,2005/07/08,125.35,125.35,122.45,122.45,1,107
HG2007F,2005/07/08,122.25,122.25,122.25,122.25,0,0
HG2007G,2005/07/08,122.05,122.05,122.05,122.05,0,0
HG2007H,2005/07/08,121.85,121.85,121.85,121.85,0,0
HG2007J,2005/07/08,121.65,121.65,121.65,121.65,0,0
HG2007K,2005/07/08,121.45,121.45,121.45,121.45,5,17
HG2007M,2005/07/08,121.45,121.45,121.45,121.45,0,0
HO2005Q,2005/07/08,1.7715,1.794,1.713,1.7181,29660,73448
HO2005U,2005/07/08,1.7886,1.816,1.737,1.7426,10698,30692
HO2005V,2005/07/08,1.811,1.828,1.7631,1.7631,4793,14235
HO2005X,2005/07/08,1.8273,1.8575,1.7876,1.7876,1492,7478
HO2005Z,2005/07/08,1.8457,1.885,1.8141,1.8141,2271,18866
HO2006F,2005/07/08,1.8805,1.905,1.8371,1.8371,1001,14361
HO2006G,2005/07/08,1.896,1.919,1.8531,1.8531,732,8983
HO2006H,2005/07/08,1.885,1.903,1.8401,1.8401,1274,7135
HO2006J,2005/07/08,1.854,1.86,1.7971,1.7971,178,4552
HO2006K,2005/07/08,1.817,1.817,1.7591,1.7591,14,1788
HO2006M,2005/07/08,1.7361,1.7361,1.7361,1.7361,209,4766
HO2006N,2005/07/08,1.7401,1.7401,1.7401,1.7401,62,1084
HO2006Q,2005/07/08,1.7506,1.7506,1.7506,1.7506,1,91
HO2006U,2005/07/08,1.7656,1.7656,1.7656,1.7656,1,140
HO2006V,2005/07/08,1.836,1.836,1.7811,1.7811,50,46
HO2006X,2005/07/08,1.855,1.855,1.7966,1.7966,1,277
HO2006Z,2005/07/08,1.8675,1.88,1.8121,1.8121,2,1728
HO2007F,2005/07/08,1.88,1.88,1.8221,1.8221,0,0
HU2005Q,2005/07/08,1.805,1.86,1.76,1.7634,34824,66448
HU2005U,2005/07/08,1.738,1.78,1.71,1.7187,14628,36241
HU2005V,2005/07/08,1.6105,1.635,1.5957,1.5957,5868,18216
HU2005X,2005/07/08,1.599,1.619,1.5882,1.5882,243,5649
HU2005Z,2005/07/08,1.609,1.64,1.5907,1.5907,1254,13280
HU2006F,2005/07/08,1.6405,1.6405,1.6037,1.6037,176,5456
HU2006G,2005/07/08,1.65,1.65,1.6182,1.6182,220,3267
HU2006H,2005/07/08,1.674,1.674,1.6327,1.6327,20,1310
HU2006J,2005/07/08,1.7282,1.7282,1.7282,1.7282,0,3292
HU2006K,2005/07/08,1.7402,1.7402,1.7402,1.7402,0,2571
HU2006M,2005/07/08,1.7427,1.7427,1.7427,1.7427,0,360
HU2006N,2005/07/08,1.7377,1.7377,1.7377,1.7377,0,0
INDU,2005/07/08,10302.9,10486.5,10279.65,10449.14,19008100,0
JY2005U,2005/07/08,0.8953,0.9007,0.894,0.8977,37645,138556
JY2005Z,2005/07/08,0,0.9064,0.9064,0.9064,4,20253
JY2006H,2005/07/08,0,0.9151,0.9151,0.9151,1,63
JY2006M,2005/07/08,0,0.9245,0.9245,0.9245,0,30
JY2006U,2005/07/08,0,0.9339,0.9339,0.9339,0,0
JY2006Z,2005/07/08,0,0.9433,0.9433,0.9433,0,0
KC2005N,2005/07/08,105,105,104.15,104.15,28,198
KC2005U,2005/07/08,105.5,108,105.5,106.9,5140,63522
KC2005Z,2005/07/08,110.25,111.9,110.25,110.95,2044,16964
KC2006H,2005/07/08,114,115,113.7,114.5,378,6085
KC2006K,2005/07/08,116.1,116.55,116,116.55,82,1293
KC2006N,2005/07/08,118,118.45,118,118.45,27,1399
KC2006U,2005/07/08,119.5,120.25,119.5,120.25,36,697
KC2006Z,2005/07/08,122.25,123.1,122.25,123.1,19,262
KC2007H,2005/07/08,126,126,125.85,125.85,38,206
KC2007K,2005/07/08,126.85,127.25,126.85,127.25,4,7
LB2005N,2005/07/08,336.5,336.8,334.5,336.3,220,718
LB2005U,2005/07/08,329,331.2,326.6,329.2,505,2164
LB2005X,2005/07/08,319.5,322.3,319.5,319.7,114,357
LB2006F,2005/07/08,0,325.6,323.5,324,8,35
LB2006H,2005/07/08,0,329.5,329,329,0,5
LB2006K,2005/07/08,0,328.5,328,328,0,4
LC2005Q,2005/07/08,80.4,80.57,79.2,79.35,11025,67625
LC2005V,2005/07/08,83.45,83.75,83.02,83.15,6614,28730
LC2005Z,2005/07/08,85.3,85.6,85.05,85.12,2471,16338
LC2006G,2005/07/08,87.5,87.52,87,87.12,787,8702
LC2006J,2005/07/08,85.7,85.7,85.4,85.4,140,2446
LC2006M,2005/07/08,81.1,81.15,80.85,81.1,31,710
LH2005N,2005/07/08,68.75,68.9,68,68.1,2643,5963
LH2005Q,2005/07/08,68.35,68.45,66.6,66.82,9834,47911
LH2005V,2005/07/08,59.7,59.7,58.65,58.9,5478,27061
LH2005Z,2005/07/08,56.05,56.5,55.2,55.35,763,12413
LH2006G,2005/07/08,58.2,58.2,57.5,57.72,203,3381
LH2006J,2005/07/08,56.9,57,56.7,56.7,36,1027
LH2006K,2005/07/08,58.6,58.6,58.25,58.25,6,237
LH2006M,2005/07/08,60.95,61.2,60.6,60.6,38,269
LH2006N,2005/07/08,0,57.82,57.8,57.82,7,70
ND2005U,2005/07/08,1512,1545,1509.5,1544.5,12310,51572
ND2005Z,2005/07/08,1534,1555.5,1534,1555.5,0,13
ND2006H,2005/07/08,0,1566.5,1564,1566.5,0,0
NDY,2005/07/08,2077.9,2113.91,2076.53,2112.88,16852800,0
NG2005Q,2005/07/08,7.418,7.77,7.36,7.472,32487,71491
NG2005U,2005/07/08,7.469,7.79,7.411,7.53,10351,56399
NG2005V,2005/07/08,7.515,7.82,7.464,7.578,12317,48370
NG2005X,2005/07/08,8.09,8.35,8.056,8.133,4525,24110
NG2005Z,2005/07/08,8.61,8.889,8.6,8.653,3946,25677
NG2006F,2005/07/08,8.998,9.26,8.94,9.028,4890,31985
NG2006G,2005/07/08,9.016,9.217,8.92,9.048,773,17536
NG2006H,2005/07/08,8.9,9.154,8.81,8.918,2152,29533
NG2006J,2005/07/08,7.875,8.02,7.82,7.873,2352,20134
NG2006K,2005/07/08,7.865,7.865,7.7,7.731,243,15139
NG2006M,2005/07/08,7.881,7.89,7.75,7.776,49,6618
NG2006N,2005/07/08,7.93,7.93,7.78,7.826,46,11347
NG2006Q,2005/07/08,7.96,7.96,7.81,7.871,12,7612
NG2006U,2005/07/08,7.942,7.95,7.85,7.86,632,8404
NG2006V,2005/07/08,7.968,7.968,7.85,7.895,1661,15344
NG2006X,2005/07/08,8.3,8.3,8.2,8.245,666,6405
NG2006Z,2005/07/08,8.645,8.645,8.53,8.58,33,8186
NG2007F,2005/07/08,8.88,8.88,8.78,8.815,131,9774
NG2007G,2005/07/08,8.805,8.805,8.805,8.805,25,2751
NG2007H,2005/07/08,8.665,8.665,8.665,8.665,35,5577
NG2007J,2005/07/08,7.53,7.53,7.53,7.53,36,5630
NG2007K,2005/07/08,7.395,7.395,7.395,7.395,100,6993
NG2007M,2005/07/08,7.46,7.46,7.434,7.434,0,2283
NG2007N,2005/07/08,7.469,7.469,7.469,7.469,25,2801
NG2007Q,2005/07/08,7.502,7.502,7.502,7.502,25,1739
NG2007U,2005/07/08,7.492,7.492,7.492,7.492,25,1408
NG2007V,2005/07/08,7.585,7.585,7.517,7.517,130,4162
NG2007X,2005/07/08,7.852,7.852,7.852,7.852,30,1505
NG2007Z,2005/07/08,8.167,8.167,8.167,8.167,30,3753
NG2008F,2005/07/08,8.38,8.38,8.38,8.38,220,6008
NG2008G,2005/07/08,8.37,8.37,8.37,8.37,20,674
NG2008H,2005/07/08,8.23,8.23,8.23,8.23,20,2608
NG2008J,2005/07/08,7.15,7.15,7.15,7.15,20,2884
NG2008K,2005/07/08,7.03,7.03,7.03,7.03,20,2397
NG2008M,2005/07/08,7.067,7.067,7.067,7.067,20,884
NG2008N,2005/07/08,7.208,7.208,7.105,7.105,20,679
NG2008Q,2005/07/08,7.238,7.238,7.135,7.135,20,670
NG2008U,2005/07/08,7.223,7.223,7.12,7.12,20,736
NG2008V,2005/07/08,7.145,7.145,7.145,7.145,0,2014
NG2008X,2005/07/08,7.475,7.475,7.475,7.475,0,510
NG2008Z,2005/07/08,7.79,7.79,7.79,7.79,0,2649
NG2009F,2005/07/08,8.01,8.01,8.01,8.01,0,1430
NG2009G,2005/07/08,8,8,8,8,0,313
NG2009H,2005/07/08,7.86,7.86,7.86,7.86,0,1512
NG2009J,2005/07/08,6.81,6.81,6.81,6.81,0,1399
NG2009K,2005/07/08,6.806,6.806,6.67,6.67,0,1090
NG2009M,2005/07/08,6.87,6.87,6.71,6.71,0,210
NG2009N,2005/07/08,6.9,6.9,6.75,6.75,0,257
NG2009Q,2005/07/08,6.785,6.785,6.785,6.785,0,186
NG2009U,2005/07/08,6.768,6.768,6.768,6.768,0,169
NG2009V,2005/07/08,6.79,6.79,6.79,6.79,0,144
NG2009X,2005/07/08,7.115,7.115,7.115,7.115,0,159
NG2009Z,2005/07/08,7.43,7.43,7.43,7.43,0,508
NG2010F,2005/07/08,7.65,7.65,7.65,7.65,0,275
NG2010G,2005/07/08,7.635,7.635,7.635,7.635,0,221
NG2010H,2005/07/08,7.485,7.485,7.485,7.485,0,625
NG2010J,2005/07/08,6.53,6.53,6.53,6.53,0,330
NG2010K,2005/07/08,6.536,6.536,6.395,6.395,0,42
NG2010M,2005/07/08,6.43,6.43,6.43,6.43,0,20
NG2010N,2005/07/08,6.465,6.465,6.465,6.465,0,34
NG2010Q,2005/07/08,6.495,6.495,6.495,6.495,0,19
NG2010U,2005/07/08,6.485,6.485,6.485,6.485,0,19
NG2010V,2005/07/08,6.508,6.508,6.508,6.508,0,24
NG2010X,2005/07/08,6.838,6.838,6.838,6.838,0,22
NG2010Z,2005/07/08,7.155,7.155,7.155,7.155,0,218
NK2005U,2005/07/08,11600,11740,11575,11730,10016,34150
NK2005Z,2005/07/08,0,11720,11540,11720,0,6
NK2006H,2005/07/08,0,11720,11540,11720,0,11
NK2006M,2005/07/08,0,11720,11540,11720,0,1
NKKI,2005/07/08,11563.84,11653.26,11563.84,11565.99,93000,0
NQ2005U,2005/07/08,1512.5,1545,1509.5,1544.5,402137,274504
NQ2005Z,2005/07/08,1532,1556,1523.5,1555.5,42,57
NZY,2005/07/08,3262.28,3264.77,3243.16,3257.52,28132800,0
O2005N,2005/07/08,166.5,170,166.5,169,18,96
O2005U,2005/07/08,171.5,174,170.25,173.25,362,3208
O2005Z,2005/07/08,173.5,175.75,171.5,175,367,4082
O2006H,2005/07/08,180.25,180.25,180.25,180.25,0,53
O2006K,2005/07/08,179,179,179,179,0,12
OEX,2005/07/08,559.14,567.08,559.12,566.52,19008100,0
OJ2005N,2005/07/08,98,100,98,100,20,41
OJ2005U,2005/07/08,104.9,105.7,102.1,102.45,4343,25235
OJ2005X,2005/07/08,106.75,106.75,103.25,104,1317,6456
OJ2006F,2005/07/08,106,106,104,105.25,160,590
OJ2006H,2005/07/08,106.5,106.5,106.25,106.5,286,887
OJ2006K,2005/07/08,107.75,107.75,107.75,107.75,0,38
OJ2006N,2005/07/08,109,109,109,109,0,19
OJ2006U,2005/07/08,110.25,110.25,110.25,110.25,0,2
OJ2006X,2005/07/08,111.5,111.5,111.5,111.5,0,2
OJ2007F,2005/07/08,112.75,112.75,112.75,112.75,0,2
PA2005U,2005/07/08,183,186,182,185.6,541,13164
PA2005Z,2005/07/08,185.7,187.6,185.7,187.6,1,453
PA2006H,2005/07/08,189.6,189.6,189.6,189.6,0,18
PB2005N,2005/07/08,57.65,60,57.55,59.42,87,165
PB2005Q,2005/07/08,58.8,60.67,58.8,60.1,446,2538
PB2006G,2005/07/08,77.7,79.7,77.7,79.4,65,202
PB2006H,2005/07/08,0,77,77,77,0,11
PL2005N,2005/07/08,870,870,863.2,863.2,10,147
PL2005V,2005/07/08,865,867.2,860.5,862.2,1141,8218
PL2006F,2005/07/08,860.2,860.2,860.2,860.2,1,1
PL2006J,2005/07/08,852.2,852.2,852.2,852.2,0,75
S2005N,2005/07/08,682,682,666,675.5,8236,5710
S2005Q,2005/07/08,681,684,669,678,20542,38505
S2005U,2005/07/08,686,688,671.5,681.25,2499,14308
S2005X,2005/07/08,693,695,677,688,52238,185920
S2006F,2005/07/08,694.5,696,680,689,670,11031
S2006H,2005/07/08,684,686,673,680,299,10542
S2006K,2005/07/08,673,673.5,660,666,1231,11799
S2006N,2005/07/08,668,668.5,656.5,659,484,3212
S2006Q,2005/07/08,655,655,651,655,0,176
S2006U,2005/07/08,628,628,628,628,0,2
S2006X,2005/07/08,625,625,619,620.5,97,1858
S2007X,2005/07/08,625,625,625,625,0,16
SB2005V,2005/07/08,9.45,9.55,9.45,9.54,16326,245807
SB2006H,2005/07/08,9.54,9.6,9.53,9.59,5328,69384
SB2006K,2005/07/08,9.34,9.41,9.34,9.4,759,31501
SB2006N,2005/07/08,9.14,9.21,9.14,9.2,460,17951
SB2006V,2005/07/08,9.07,9.09,9.06,9.09,436,11250
SB2007H,2005/07/08,9.08,9.09,9.08,9.09,446,3973
SB2007K,2005/07/08,9.1,9.11,9.1,9.1,100,936
SF2005U,2005/07/08,0.7704,0.776,0.7691,0.7732,37014,76860
SF2005Z,2005/07/08,0,0.7806,0.7769,0.7791,3,127
SF20062,2005/07/08,694.5,696,680,689,670,11031
SF2006H,2005/07/08,0,0.7851,0.7851,0.7851,1,6
SF2006M,2005/07/08,0,0.7914,0.7914,0.7914,0,11
SF2006U,2005/07/08,0,0.798,0.798,0.798,0,0
SF2006Z,2005/07/08,0,0.8049,0.8049,0.8049,0,0
SI2005N,2005/07/08,695,702,691.5,699.4,128,822
SI2005Q,2005/07/08,700.5,700.5,700.5,700.5,0,2
SI2005U,2005/07/08,700,707,694,703,14393,77806
SI2005Z,2005/07/08,704.5,713,701,709.1,1081,24529
SI2006F,2005/07/08,710.7,710.7,710.7,710.7,0,12
SI2006H,2005/07/08,708,717,708,713,85,4233
SI2006K,2005/07/08,715.2,715.2,715.2,715.2,0,808
SI2006N,2005/07/08,715,716.7,715,716.7,41,5490
SI2006U,2005/07/08,719.3,719.3,719.3,719.3,0,1414
SI2006Z,2005/07/08,720,726,720,722.2,48,6879
SI2007F,2005/07/08,723,723,723,723,0,0
SI2007H,2005/07/08,724.5,724.5,724.5,724.5,0,50
SI2007K,2005/07/08,725.5,725.5,725.5,725.5,0,0
SI2007N,2005/07/08,726.5,726.5,726.5,726.5,32,653
SI2007Z,2005/07/08,731.6,731.6,731.6,731.6,3,431
SI2008N,2005/07/08,735.4,735.4,735.4,735.4,0,8
SI2008Z,2005/07/08,739,739,739,739,0,219
SI2009N,2005/07/08,744.7,744.7,744.7,744.7,0,12
SI2009Z,2005/07/08,751.6,751.6,751.6,751.6,0,46
SM2005N,2005/07/08,213.5,213.5,208,211.3,3592,3653
SM2005Q,2005/07/08,210.5,211.9,207.5,211,11210,28443
SM2005U,2005/07/08,211.5,211.7,208,211.3,2241,13881
SM2005V,2005/07/08,212,212,207,211,810,10239
SM2005Z,2005/07/08,213.5,214,208.5,212.8,9739,52002
SM2006F,2005/07/08,213.2,213.2,209,211.5,202,3157
SM2006H,2005/07/08,210,211,207,210.5,116,3468
SM2006K,2005/07/08,206,207,202,204.3,604,6280
SM2006N,2005/07/08,204,204,200.5,202,271,3104
SM2006Q,2005/07/08,200,201.5,198,198.5,3,636
SM2006U,2005/07/08,199,199,194,194.5,12,343
SM2006V,2005/07/08,196,198,190,190,22,223
SM2006Z,2005/07/08,190,190,190,190,12,363
SP2005U,2005/07/08,1202.7,1217,1200.7,1216.4,57793,644023
SP2005Z,2005/07/08,1215,1223.5,1207.5,1222.5,101,11400
SP2006H,2005/07/08,0,1229.1,1214.1,1228.9,150,2290
SP2006M,2005/07/08,0,1236.1,1221.1,1235.9,100,294
SP2006U,2005/07/08,0,1243.6,1228.6,1243.4,0,46
SP2006Z,2005/07/08,0,1251.1,1236.1,1250.9,0,4
SP2007H,2005/07/08,0,1258.6,1243.6,1258.4,0,5
SP2007M,2005/07/08,0,1266.1,1251.1,1265.9,0,0
SPY,2005/07/08,1197.87,1212.73,1197.2,1211.86,19008100,0
SSEC,2005/07/08,1036.41,1036.41,1015.4,1017.98,10400,0
STI,2005/07/08,2213.63,2224.19,2213.18,2215.99,157879200,0
TWII,2005/07/08,6199.79,6230.51,6186.79,6201.4,2969200,0
TY2005U,2005/07/08,112.390625,112.6875,112.046875,112.078125,93707,1725061
TY2005Z,2005/07/08,111.84375,112,111.375,111.390625,5184,112405
TY2006H,2005/07/08,111.109375,111.109375,111.109375,111.109375,0,1415
TY2006M,2005/07/08,110.421875,110.421875,110.421875,110.421875,0,0
US2005U,2005/07/08,117.21875,117.90625,116.75,116.84375,20090,595953
US2005Z,2005/07/08,117.3125,117.40625,116.375,116.4375,104,15598
US2006H,2005/07/08,116.0625,116.0625,116.0625,116.0625,0,48
W2005N,2005/07/08,332.5,332.5,328,328.5,1033,1227
W2005U,2005/07/08,341.5,342,336.75,337.25,20119,158618
W2005Z,2005/07/08,354,355.5,350.5,351.25,5105,55717
W2006H,2005/07/08,365,367,362,362.5,1947,11685
W2006K,2005/07/08,367.5,367.5,366,366,97,617
W2006N,2005/07/08,368,369.5,367,368.5,264,3726
W2006Z,2005/07/08,378,379,377,377.5,28,226
W2007N,2005/07/08,360,360,360,360,0,0