AD2005U,2005/07/12,0.7504,0.7543,0.7495,0.754,7008,60575
AD2005Z,2005/07/12,0.746,0.7505,0.746,0.7505,0,416
AD2006H,2005/07/12,0,0.7476,0.7476,0.7476,0,0
AD2006M,2005/07/12,0,0.7446,0.7446,0.7446,0,4
AD2006U,2005/07/12,0.74,0.7416,0.74,0.7416,0,9
AD2006Z,2005/07/12,0,0.7386,0.7386,0.7386,0,0
AOI,2005/07/12,4229.4,4235.4,4223.8,4225.1,492276992,0
BO2005N,2005/07/12,24.7,25.05,24.5,25.01,3536,1615
BO2005Q,2005/07/12,24.78,25.1,24.55,25.04,7766,29857
BO2005U,2005/07/12,24.77,25.2,24.64,25.11,2104,17002
BO2005V,2005/07/12,24.88,25.2,24.75,25.16,120,8329
BO2005Z,2005/07/12,25,25.42,24.84,25.36,8057,85076
BO2006F,2005/07/12,25.4,25.4,25.4,25.4,84,2194
BO2006H,2005/07/12,25.22,25.22,25.22,25.22,5,2062
BO2006K,2005/07/12,24.55,25.05,24.55,25.05,362,3616
BO2006N,2005/07/12,25.02,25.02,25.02,25.02,81,1576
BO2006Q,2005/07/12,24.7,24.7,24.7,24.7,0,437
BO2006U,2005/07/12,24.32,24.32,24.32,24.32,0,295
BO2006V,2005/07/12,23.9,23.9,23.9,23.9,0,269
BO2006Z,2005/07/12,24,24.05,23.85,23.85,79,699
BP2005U,2005/07/12,1.7649,1.7748,1.7635,1.7733,25051,74332
BP2005Z,2005/07/12,1.766,1.7713,1.766,1.7713,11,136
BP2006H,2005/07/12,0,1.7693,1.7693,1.7693,0,3
BP2006M,2005/07/12,0,1.7673,1.7673,1.7673,0,0
BP2006U,2005/07/12,0,1.7653,1.7653,1.7653,0,1
BP2006Z,2005/07/12,0,1.7633,1.7633,1.7633,0,0
C2005N,2005/07/12,228,228,222.5,227,5216,3493
C2005U,2005/07/12,236,237,231,235.5,29665,306570
C2005Z,2005/07/12,246.5,248,242,247,52413,290068
C2006H,2005/07/12,254.25,255.5,249.75,254.25,2928,40143
C2006K,2005/07/12,257.75,258.75,253.25,258,780,6978
C2006N,2005/07/12,260,261.75,256.25,261,841,14861
C2006U,2005/07/12,252,255.5,252,254.75,47,3399
C2006Z,2005/07/12,254,255.75,252.5,255,728,18049
C2007H,2005/07/12,259,259,259,259,1,186
C2007N,2005/07/12,265.25,265.25,265.25,265.25,5,1414
C2007Z,2005/07/12,256.5,256.5,256.5,256.5,42,1212
CC2005N,2005/07/12,1385,1406,1385,1398,7,23
CC2005U,2005/07/12,1415,1428,1411,1412,6882,44737
CC2005Z,2005/07/12,1445,1462,1443,1445,1696,31062
CC2006H,2005/07/12,1478,1485,1477,1477,636,20761
CC2006K,2005/07/12,1497,1497,1497,1497,12,4944
CC2006N,2005/07/12,1518,1518,1518,1518,0,7877
CC2006U,2005/07/12,1534,1534,1534,1534,28,9457
CC2006Z,2005/07/12,1552,1552,1552,1552,6,2960
CC2007H,2005/07/12,1582,1582,1582,1582,0,5005
CD2005U,2005/07/12,0.827,0.8333,0.8268,0.8319,27859,80733
CD2005Z,2005/07/12,0.831,0.8348,0.831,0.834,49,3149
CD2006H,2005/07/12,0,0.8361,0.8361,0.8361,2,417
CD2006M,2005/07/12,0,0.8382,0.8382,0.8382,4,28
CD2006U,2005/07/12,0,0.8403,0.8403,0.8403,1,15
CD2006Z,2005/07/12,0,0.8424,0.8424,0.8424,0,0
CL2005Q,2005/07/12,59.15,61.25,58.92,60.62,111543,160560
CL2005U,2005/07/12,60.3,62.1,60.01,61.48,80884,169820
CL2005V,2005/07/12,61.09,62.65,60.75,62.13,18973,55143
CL2005X,2005/07/12,61.48,63.15,61.2,62.53,5672,25992
CL2005Z,2005/07/12,61.8,63.45,61.53,62.85,10653,78321
CL2006F,2005/07/12,62.11,63.4,61.69,63.01,2158,27389
CL2006G,2005/07/12,62.26,63.03,61.78,63.03,324,11107
CL2006H,2005/07/12,61.88,63.07,61.75,62.93,793,15861
CL2006J,2005/07/12,62.77,62.77,62.77,62.77,456,10575
CL2006K,2005/07/12,62.59,62.59,62.59,62.59,1420,8648
CL2006M,2005/07/12,61.38,62.8,61.38,62.41,4043,28710
CL2006N,2005/07/12,61.47,62.25,61.47,62.25,725,6581
CL2006Q,2005/07/12,62.5,62.5,62.09,62.09,0,3828
CL2006U,2005/07/12,61.96,61.96,61.96,61.96,0,6826
CL2006V,2005/07/12,61.82,61.82,61.82,61.82,60,3231
CL2006X,2005/07/12,61.68,61.68,61.68,61.68,0,3355
CL2006Z,2005/07/12,60.69,62,60.35,61.54,3945,59082
CL2007F,2005/07/12,61.37,61.37,61.37,61.37,0,5197
CL2007G,2005/07/12,61.22,61.22,61.22,61.22,0,2351
CL2007H,2005/07/12,61.09,61.09,61.09,61.09,0,2463
CL2007J,2005/07/12,60.95,60.95,60.95,60.95,0,3090
CL2007K,2005/07/12,60.81,60.81,60.81,60.81,0,961
CL2007M,2005/07/12,60.67,60.67,60.67,60.67,170,14803
CL2007N,2005/07/12,60.53,60.53,60.53,60.53,0,968
CL2007Q,2005/07/12,60.39,60.39,60.39,60.39,0,545
CL2007U,2005/07/12,60.25,60.25,60.25,60.25,0,3515
CL2007V,2005/07/12,60.12,60.12,60.12,60.12,0,1466
CL2007X,2005/07/12,59.99,59.99,59.99,59.99,0,765
CL2007Z,2005/07/12,59.39,60.05,59.39,59.86,1192,33438
CL2008M,2005/07/12,59.3,59.3,59.3,59.3,0,529
CL2008Z,2005/07/12,58.55,59.4,58.55,58.75,220,30690
CL2009Z,2005/07/12,57.75,58.9,57.75,58.1,0,17764
CL2010Z,2005/07/12,57.8,58.15,57.5,57.5,353,22976
CL2011Z,2005/07/12,56.98,58,56.7,57.25,263,8786
CT2005V,2005/07/12,51.6,51.9,50.15,50.15,165,6604
CT2005Z,2005/07/12,52.5,53.25,52.01,52.01,3835,74755
CT2006H,2005/07/12,54,54.25,54,54,171,7250
CT2006K,2005/07/12,54.9,54.9,54.9,54.9,10,1299
CT2006N,2005/07/12,56,56,55.8,55.8,44,1611
CT2006V,2005/07/12,56.75,56.75,56.75,56.75,0,0
CT2006Z,2005/07/12,57.85,57.85,57.85,57.85,0,304
CT2007H,2005/07/12,59.7,59.7,59.7,59.7,0,0
CT2007K,2005/07/12,62,62,59.7,59.7,0,0
DAX,2005/07/12,4661.77,4666.08,4637.62,4653.03,0,0
DJ2005U,2005/07/12,10536,10564,10500,10528,3814,29255
DJ2005Z,2005/07/12,10570,10585,10565,10568,4,21
DJ2006H,2005/07/12,10603,10603,10603,10603,0,0
DJ2006Z,2005/07/12,10713,10713,10713,10713,0,0
DJT,2005/07/12,3623.22,3640.34,3571.22,3596.99,19320100,0
DJU,2005/07/12,394.36,397.83,392.93,396.36,19320100,0
DX2005U,2005/07/12,89.35,89.46,88.15,88.28,2174,30895
DX2005Z,2005/07/12,88.66,88.66,88.03,88.1,25,2281
DX2006H,2005/07/12,88,88,88,88,0,11
DX2006M,2005/07/12,87.9,87.9,87.9,87.9,0,0
EC2005U,2005/07/12,1.2201,1.2285,1.2184,1.2266,107711,139922
EC2005Z,2005/07/12,1.2254,1.2337,1.2242,1.2319,142,1990
EC2006H,2005/07/12,1.2355,1.2385,1.2355,1.2374,2,96
EC2006M,2005/07/12,0,1.2433,1.2433,1.2433,0,22
EC2006U,2005/07/12,0,1.2492,1.2492,1.2492,0,0
EC2006Z,2005/07/12,0,1.2551,1.2551,1.2551,0,0
ED2005N,2005/07/12,96.395,96.395,96.385,96.3875,2137,46269
ED2005Q,2005/07/12,96.235,96.24,96.22,96.23,951,14607
ED2005U,2005/07/12,96.08,96.09,96.065,96.07,153027,1154863
ED2005V,2005/07/12,95.98,95.98,95.97,95.97,13,817
ED2005X,2005/07/12,95.925,95.935,95.92,95.925,0,748
ED2005Z,2005/07/12,95.89,95.925,95.865,95.875,187737,1072579
ED2006H,2005/07/12,95.84,95.875,95.815,95.825,221210,1012659
ED2006M,2005/07/12,95.82,95.845,95.785,95.8,245929,750619
ED2006U,2005/07/12,95.795,95.82,95.77,95.78,112717,582802
ED2006Z,2005/07/12,95.765,95.785,95.73,95.745,67418,517281
ED2007H,2005/07/12,95.76,95.77,95.715,95.725,33371,405825
ED2007M,2005/07/12,95.715,95.745,95.69,95.695,21614,295309
ED2007U,2005/07/12,95.7,95.715,95.665,95.67,10958,202979
ED2007Z,2005/07/12,95.665,95.68,95.625,95.63,8372,209266
ED2008H,2005/07/12,95.65,95.665,95.61,95.61,11322,170704
ED2008M,2005/07/12,95.615,95.635,95.58,95.58,6336,155071
ED2008U,2005/07/12,95.59,95.61,95.54,95.545,3791,132674
ED2008Z,2005/07/12,95.59,95.59,95.495,95.5,3379,115545
ED2009H,2005/07/12,95.515,95.54,95.475,95.48,5495,113995
ED2009M,2005/07/12,95.485,95.51,95.45,95.45,2921,93495
ED2009U,2005/07/12,95.455,95.485,95.415,95.415,2924,76934
ED2009Z,2005/07/12,95.405,95.435,95.365,95.365,1774,56193
ED2010H,2005/07/12,95.385,95.415,95.345,95.345,1775,36217
ED2010M,2005/07/12,95.345,95.385,95.315,95.315,1808,23106
ED2010U,2005/07/12,95.31,95.35,95.285,95.285,932,18944
ED2010Z,2005/07/12,95.25,95.3,95.235,95.235,32,9525
ED2011H,2005/07/12,95.23,95.28,95.215,95.215,42,18303
ED2011M,2005/07/12,95.195,95.245,95.18,95.18,30,6448
ED2011U,2005/07/12,95.17,95.215,95.15,95.15,10,4244
ED2011Z,2005/07/12,95.12,95.165,95.1,95.1,10,4412
ED2012H,2005/07/12,95.095,95.14,95.075,95.075,62,5075
ED2012M,2005/07/12,95.06,95.105,95.04,95.04,7,3805
ED2012U,2005/07/12,0,95.075,95.01,95.01,0,3404
ED2012Z,2005/07/12,0,95.02,94.955,94.955,0,1553
ED2013H,2005/07/12,0,95,94.935,94.935,0,3119
ED2013M,2005/07/12,0,94.965,94.9,94.9,0,3093
ED2013U,2005/07/12,0,94.935,94.87,94.87,0,773
ED2013Z,2005/07/12,0,94.885,94.82,94.82,0,594
ED2014H,2005/07/12,0,94.855,94.79,94.79,0,296
ED2014M,2005/07/12,0,94.815,94.75,94.75,0,229
ED2014U,2005/07/12,0,94.78,94.715,94.715,0,230
ED2014Z,2005/07/12,0,94.73,94.665,94.665,0,225
ED2015H,2005/07/12,0,94.705,94.64,94.64,0,193
ED2015M,2005/07/12,0,94.67,94.605,94.605,0,74
EM2005N,2005/07/12,96.5675,96.57,96.565,96.565,454,24968
EM2005Q,2005/07/12,96.42,96.42,96.415,96.42,1350,53228
EM2005U,2005/07/12,96.2,96.2,96.185,96.185,1062,4681
EM2005V,2005/07/12,0,96.1,96.09,96.09,0,393
EM2005X,2005/07/12,0,96.05,96.035,96.035,0,642
EM2005Z,2005/07/12,0,95.86,95.84,95.84,0,7
EM2006F,2005/07/12,0,95.875,95.855,95.855,0,2
EM2006G,2005/07/12,0,95.845,95.825,95.825,0,2
EM2006H,2005/07/12,0,95.88,95.86,95.86,0,2
EM2006J,2005/07/12,0,95.85,95.83,95.83,0,2
EM2006K,2005/07/12,0,95.79,95.77,95.77,0,2
EM2006M,2005/07/12,95.77,95.77,95.77,95.77,0,0
ES2005U,2005/07/12,1223.25,1229.75,1219.75,1225.5,660773,908496
ES2005Z,2005/07/12,1229,1236,1226.5,1231.75,260,1032
EY2005U,2005/07/12,0,99.91,99.91,99.91,0,4427
EY2005Z,2005/07/12,0,99.9,99.9,99.9,0,10175
EY2006H,2005/07/12,0,99.875,99.875,99.875,0,5075
EY2006M,2005/07/12,0,99.84,99.84,99.84,0,2889
EY2006U,2005/07/12,0,99.785,99.785,99.785,1,2626
EY2006Z,2005/07/12,0,99.74,99.74,99.74,0,1754
EY2007H,2005/07/12,0,99.67,99.67,99.67,0,707
EY2007M,2005/07/12,0,99.61,99.61,99.61,0,308
EY2007U,2005/07/12,0,99.545,99.545,99.545,0,0
EY2007Z,2005/07/12,0,99.465,99.465,99.465,0,24
EY2008H,2005/07/12,0,99.385,99.385,99.385,0,61
EY2008M,2005/07/12,0,99.32,99.32,99.32,0,250
EY2008U,2005/07/12,0,99.25,99.25,99.25,0,0
EY2008Z,2005/07/12,0,99.185,99.185,99.185,0,0
EY2009H,2005/07/12,0,98.96,98.96,98.96,0,0
EY2009M,2005/07/12,0,98.945,98.945,98.945,0,0
EY2009U,2005/07/12,0,98.86,98.86,98.86,0,0
EY2009Z,2005/07/12,0,98.835,98.835,98.835,0,0
EY2010H,2005/07/12,0,98.835,98.835,98.835,0,0
EY2010M,2005/07/12,0,98.835,98.835,98.835,0,0
FC2005Q,2005/07/12,110,110.6,109.35,109.65,3054,13703
FC2005U,2005/07/12,108.8,109.45,108.1,108.75,1296,4598
FC2005V,2005/07/12,107.4,107.85,106.55,107.25,550,3267
FC2005X,2005/07/12,104.9,105.5,104.3,104.85,128,1371
FC2006F,2005/07/12,102.4,102.45,101.7,101.85,91,554
FC2006H,2005/07/12,99.4,99.6,98.9,99,20,185
FC2006J,2005/07/12,98.9,99.1,98.6,98.6,3,150
FC2006K,2005/07/12,0,99.05,98.5,98.5,7,11
FTSE,2005/07/12,5242.4,5249.4,5216.2,5217.2,1652493568,0
FV2005U,2005/07/12,108.125,108.1875,107.953125,107.96875,35784,1171337
FV2005Z,2005/07/12,107.796875,107.796875,107.796875,107.796875,4891,16290
FV2006H,2005/07/12,107.5625,107.5625,107.5625,107.5625,2,0
GC2005N,2005/07/12,426.3,426.3,426.3,426.3,125,0
GC2005Q,2005/07/12,426.2,428.5,425.5,427.1,32566,181418
GC2005U,2005/07/12,428.6,428.6,428.6,428.6,0,0
GC2005V,2005/07/12,429.5,431.1,428.8,430.1,325,8383
GC2005Z,2005/07/12,432.1,434.3,431.5,433.1,1974,47236
GC2006G,2005/07/12,435.5,436.1,435.5,436.1,134,4599
GC2006J,2005/07/12,439.1,439.1,439.1,439.1,0,3283
GC2006M,2005/07/12,441.6,442.2,441.6,442.2,374,9596
GC2006Q,2005/07/12,445,445.3,445,445.3,0,931
GC2006V,2005/07/12,448.4,448.4,448.4,448.4,0,1123
GC2006Z,2005/07/12,451.4,451.4,451.4,451.4,0,5125
GC2007G,2005/07/12,454.4,454.4,454.4,454.4,0,340
GC2007J,2005/07/12,457.4,457.4,457.4,457.4,0,0
GC2007M,2005/07/12,460.5,460.5,460.5,460.5,0,3019
GC2007Z,2005/07/12,469.7,469.7,469.7,469.7,0,2003
GC2008M,2005/07/12,478.7,478.7,478.7,478.7,0,200
GC2008Z,2005/07/12,487.7,487.7,487.7,487.7,0,2600
GC2009M,2005/07/12,496.8,496.8,496.8,496.8,0,121
GC2009Z,2005/07/12,505.9,505.9,505.9,505.9,0,53
GC2010M,2005/07/12,515,515,515,515,0,0
HG2005N,2005/07/12,162.1,162.8,159.5,160.3,686,5132
HG2005Q,2005/07/12,159.4,159.4,156.3,156.9,133,4108
HG2005U,2005/07/12,156.2,156.8,152.5,153.9,9126,68059
HG2005V,2005/07/12,153.4,153.4,150.8,150.8,58,2065
HG2005X,2005/07/12,147.95,147.95,147.95,147.95,13,1272
HG2005Z,2005/07/12,147,147.5,144,145.05,1476,19265
HG2006F,2005/07/12,144.8,144.8,142.25,142.25,44,479
HG2006G,2005/07/12,139.5,139.5,139.5,139.5,3,283
HG2006H,2005/07/12,138.75,139.2,136.75,136.75,221,3599
HG2006J,2005/07/12,134.15,134.15,134.15,134.15,0,52
HG2006K,2005/07/12,133.8,133.8,131.6,131.6,0,753
HG2006M,2005/07/12,129.7,129.7,129.7,129.7,0,167
HG2006N,2005/07/12,127.75,127.75,127.75,127.75,0,493
HG2006Q,2005/07/12,126.75,126.75,126.75,126.75,0,55
HG2006U,2005/07/12,127.6,127.6,125.75,125.75,2,202
HG2006V,2005/07/12,125.05,125.05,125.05,125.05,0,49
HG2006X,2005/07/12,124.35,124.35,124.35,124.35,0,55
HG2006Z,2005/07/12,125.5,125.5,123.65,123.65,27,152
HG2007F,2005/07/12,123.45,123.45,123.45,123.45,0,0
HG2007G,2005/07/12,123.25,123.25,123.25,123.25,0,0
HG2007H,2005/07/12,123.05,123.05,123.05,123.05,0,0
HG2007J,2005/07/12,122.85,122.85,122.85,122.85,0,0
HG2007K,2005/07/12,122.65,122.65,122.65,122.65,0,17
HG2007M,2005/07/12,122.65,122.65,122.65,122.65,0,0
HO2005Q,2005/07/12,1.6818,1.754,1.6764,1.7515,31376,64038
HO2005U,2005/07/12,1.7131,1.777,1.7011,1.7753,14829,36667
HO2005V,2005/07/12,1.7382,1.7985,1.7246,1.7978,4031,14625
HO2005X,2005/07/12,1.764,1.828,1.7522,1.8238,1492,7778
HO2005Z,2005/07/12,1.7964,1.854,1.7804,1.8508,2101,18514
HO2006F,2005/07/12,1.8145,1.874,1.8026,1.8733,2078,14294
HO2006G,2005/07/12,1.8274,1.8883,1.8197,1.8883,1848,9407
HO2006H,2005/07/12,1.8156,1.88,1.8125,1.8783,602,7283
HO2006J,2005/07/12,1.777,1.84,1.777,1.8393,434,4363
HO2006K,2005/07/12,1.7865,1.804,1.7865,1.8018,19,1781
HO2006M,2005/07/12,1.7803,1.7803,1.7803,1.7803,926,4751
HO2006N,2005/07/12,1.7863,1.7863,1.7863,1.7863,716,981
HO2006Q,2005/07/12,1.7973,1.7973,1.7973,1.7973,26,98
HO2006U,2005/07/12,1.8123,1.8123,1.8123,1.8123,0,140
HO2006V,2005/07/12,1.8125,1.8283,1.8125,1.8283,1,48
HO2006X,2005/07/12,1.8443,1.8443,1.8443,1.8443,1,279
HO2006Z,2005/07/12,1.84,1.8603,1.84,1.8603,319,1603
HO2007F,2005/07/12,1.8703,1.8703,1.8703,1.8703,0,2
HU2005Q,2005/07/12,1.73,1.79,1.727,1.7754,31420,57814
HU2005U,2005/07/12,1.6985,1.735,1.6855,1.7245,18232,47178
HU2005V,2005/07/12,1.585,1.615,1.575,1.6065,4670,18386
HU2005X,2005/07/12,1.5704,1.607,1.5704,1.5995,309,5708
HU2005Z,2005/07/12,1.5744,1.612,1.5744,1.603,686,13362
HU2006F,2005/07/12,1.617,1.617,1.617,1.617,81,5614
HU2006G,2005/07/12,1.6225,1.6315,1.6225,1.6315,5,3378
HU2006H,2005/07/12,1.646,1.646,1.646,1.646,135,1360
HU2006J,2005/07/12,1.746,1.746,1.7435,1.7435,40,3322
HU2006K,2005/07/12,1.756,1.756,1.756,1.756,15,2571
HU2006M,2005/07/12,1.759,1.759,1.759,1.759,90,375
HU2006N,2005/07/12,1.754,1.754,1.754,1.754,19,15
INDU,2005/07/12,10519.49,10583.02,10444.46,10513.89,19320100,0
JY2005U,2005/07/12,0.905,0.909,0.9041,0.9081,33341,142412
JY2005Z,2005/07/12,0.916,0.9168,0.916,0.9168,68,20256
JY2006H,2005/07/12,0,0.9255,0.9255,0.9255,0,63
JY2006M,2005/07/12,0,0.9349,0.9349,0.9349,0,30
JY2006U,2005/07/12,0,0.9443,0.9443,0.9443,0,0
JY2006Z,2005/07/12,0,0.9537,0.9537,0.9537,0,0
KC2005N,2005/07/12,102.1,102.75,102.1,102.35,16,184
KC2005U,2005/07/12,104.7,105.9,104.3,104.9,6552,64698
KC2005Z,2005/07/12,109.25,110.15,108.7,109.15,2271,17790
KC2006H,2005/07/12,112.7,113.3,112.3,112.8,675,6012
KC2006K,2005/07/12,114.25,114.8,114.25,114.8,108,1399
KC2006N,2005/07/12,116.75,116.8,116.5,116.8,3,1729
KC2006U,2005/07/12,118,118.8,118,118.8,58,693
KC2006Z,2005/07/12,121.8,121.8,121.8,121.8,7,306
KC2007H,2005/07/12,124.65,124.65,124.65,124.65,0,206
KC2007K,2005/07/12,125.9,125.9,125.9,125.9,0,9
LB2005N,2005/07/12,332.5,336,331.8,333.3,394,705
LB2005U,2005/07/12,326.2,329,323.3,328.3,733,2529
LB2005X,2005/07/12,315.1,320.3,315.1,319.7,54,365
LB2006F,2005/07/12,0,325,321.6,325,3,37
LB2006H,2005/07/12,0,336.5,329,329,0,5
LB2006K,2005/07/12,0,336.5,328.2,328.2,0,4
LC2005Q,2005/07/12,78.15,78.8,78.15,78.52,20806,62235
LC2005V,2005/07/12,81.7,82.05,81.55,81.9,14681,41026
LC2005Z,2005/07/12,84.25,84.3,83.85,84.22,2304,16438
LC2006G,2005/07/12,86,86.25,85.7,86.22,404,8881
LC2006J,2005/07/12,84.45,84.6,84.25,84.55,440,2539
LC2006M,2005/07/12,80.75,80.85,80.35,80.45,288,907
LH2005N,2005/07/12,67.9,68.25,67.8,68.07,3305,3771
LH2005Q,2005/07/12,66.05,66.27,65.7,66.05,14341,42089
LH2005V,2005/07/12,58,58.5,57.85,58.3,8627,32460
LH2005Z,2005/07/12,55.15,55.35,54.9,55.17,596,12488
LH2006G,2005/07/12,57.3,57.35,56.85,57.15,144,3438
LH2006J,2005/07/12,56.35,56.37,56.1,56.32,44,1085
LH2006K,2005/07/12,58.02,58.05,57.82,57.92,1,240
LH2006M,2005/07/12,60.1,60.2,59.65,60.15,10,276
LH2006N,2005/07/12,57.75,57.75,57.65,57.65,4,72
ND2005U,2005/07/12,1557,1569.5,1551,1562,7755,50752
ND2005Z,2005/07/12,0,1573,1573,1573,0,13
ND2006H,2005/07/12,0,1584,1584,1584,0,0
NDY,2005/07/12,2132.51,2149.78,2128.82,2143.15,16575200,0
NG2005Q,2005/07/12,7.535,8.1,7.535,7.885,27384,62588
NG2005U,2005/07/12,7.595,8.12,7.585,7.925,13823,64432
NG2005V,2005/07/12,7.66,8.14,7.66,7.968,8244,48882
NG2005X,2005/07/12,8.2,8.58,8.2,8.438,1614,24556
NG2005Z,2005/07/12,8.676,9,8.676,8.878,1470,25978
NG2006F,2005/07/12,9.08,9.34,9.08,9.218,2752,33218
NG2006G,2005/07/12,9.12,9.33,9.12,9.223,287,17546
NG2006H,2005/07/12,8.95,9.17,8.95,9.073,5313,31269
NG2006J,2005/07/12,7.9,8.06,7.9,7.943,1185,20323
NG2006K,2005/07/12,7.84,7.93,7.793,7.793,203,15083
NG2006M,2005/07/12,7.85,7.97,7.838,7.838,131,6649
NG2006N,2005/07/12,7.9,8.02,7.888,7.888,86,11396
NG2006Q,2005/07/12,8.06,8.06,7.933,7.933,15,7533
NG2006U,2005/07/12,8.04,8.04,7.92,7.922,29,8527
NG2006V,2005/07/12,8.07,8.07,7.957,7.957,81,15232
NG2006X,2005/07/12,8.4,8.4,8.302,8.302,702,7276
NG2006Z,2005/07/12,8.73,8.73,8.633,8.633,0,7961
NG2007F,2005/07/12,8.92,8.92,8.868,8.868,425,9120
NG2007G,2005/07/12,8.858,8.858,8.858,8.858,0,2706
NG2007H,2005/07/12,8.78,8.78,8.713,8.713,75,5544
NG2007J,2005/07/12,7.62,7.62,7.553,7.553,121,5660
NG2007K,2005/07/12,7.408,7.408,7.408,7.408,104,7107
NG2007M,2005/07/12,7.449,7.449,7.449,7.449,0,2278
NG2007N,2005/07/12,7.486,7.486,7.486,7.486,0,2846
NG2007Q,2005/07/12,7.519,7.519,7.519,7.519,46,1745
NG2007U,2005/07/12,7.511,7.511,7.511,7.511,25,1416
NG2007V,2005/07/12,7.538,7.538,7.538,7.538,1,4157
NG2007X,2005/07/12,7.873,7.873,7.873,7.873,0,1498
NG2007Z,2005/07/12,8.22,8.22,8.188,8.188,0,3758
NG2008F,2005/07/12,8.393,8.393,8.393,8.393,300,6123
NG2008G,2005/07/12,8.378,8.378,8.378,8.378,0,674
NG2008H,2005/07/12,8.228,8.228,8.228,8.228,0,2775
NG2008J,2005/07/12,7.108,7.108,7.108,7.108,0,2944
NG2008K,2005/07/12,6.973,6.973,6.973,6.973,0,2397
NG2008M,2005/07/12,7.008,7.008,7.008,7.008,0,900
NG2008N,2005/07/12,7.043,7.043,7.043,7.043,0,719
NG2008Q,2005/07/12,7.07,7.07,7.07,7.07,0,710
NG2008U,2005/07/12,7.055,7.055,7.055,7.055,0,776
NG2008V,2005/07/12,7.078,7.078,7.078,7.078,0,2014
NG2008X,2005/07/12,7.408,7.408,7.408,7.408,0,510
NG2008Z,2005/07/12,8,8,7.723,7.723,0,2649
NG2009F,2005/07/12,7.943,7.943,7.943,7.943,0,1430
NG2009G,2005/07/12,7.933,7.933,7.933,7.933,0,313
NG2009H,2005/07/12,7.788,7.788,7.788,7.788,0,2412
NG2009J,2005/07/12,6.708,6.708,6.708,6.708,0,2299
NG2009K,2005/07/12,6.563,6.563,6.563,6.563,0,1092
NG2009M,2005/07/12,6.598,6.598,6.598,6.598,0,211
NG2009N,2005/07/12,6.633,6.633,6.633,6.633,0,258
NG2009Q,2005/07/12,6.668,6.668,6.668,6.668,0,186
NG2009U,2005/07/12,6.651,6.651,6.651,6.651,0,169
NG2009V,2005/07/12,6.673,6.673,6.673,6.673,0,144
NG2009X,2005/07/12,6.998,6.998,6.998,6.998,0,159
NG2009Z,2005/07/12,7.313,7.313,7.313,7.313,0,508
NG2010F,2005/07/12,7.533,7.533,7.533,7.533,0,275
NG2010G,2005/07/12,7.518,7.518,7.518,7.518,0,221
NG2010H,2005/07/12,7.368,7.368,7.368,7.368,0,625
NG2010J,2005/07/12,6.378,6.378,6.378,6.378,0,330
NG2010K,2005/07/12,6.243,6.243,6.243,6.243,5,48
NG2010M,2005/07/12,6.278,6.278,6.278,6.278,0,20
NG2010N,2005/07/12,6.313,6.313,6.313,6.313,0,34
NG2010Q,2005/07/12,6.343,6.343,6.343,6.343,0,19
NG2010U,2005/07/12,6.333,6.333,6.333,6.333,0,19
NG2010V,2005/07/12,6.356,6.356,6.356,6.356,5,28
NG2010X,2005/07/12,6.686,6.686,6.686,6.686,0,22
NG2010Z,2005/07/12,7.003,7.003,7.003,7.003,0,218
NK2005U,2005/07/12,11700,11755,11680,11730,5266,34973
NK2005Z,2005/07/12,0,11755,11720,11720,0,6
NK2006H,2005/07/12,0,11755,11720,11720,0,11
NK2006M,2005/07/12,0,11755,11720,11720,0,1
NKKI,2005/07/12,11737.32,11738.3,11672.94,11692.14,63200,0
NQ2005U,2005/07/12,1557,1569.5,1551,1562,253316,268664
NQ2005Z,2005/07/12,1568.5,1581.5,1565,1573,43,72
NZY,2005/07/12,3292.04,3313.25,3292.04,3307.67,33216200,0
O2005N,2005/07/12,170.5,177,170.5,173,55,104
O2005U,2005/07/12,177,177,174,174.75,477,3335
O2005Z,2005/07/12,175.25,175.75,173.5,174.25,417,4098
O2006H,2005/07/12,178.5,178.5,178.5,178.5,0,53
O2006K,2005/07/12,179,179,179,179,0,12
OEX,2005/07/12,569.63,572.46,568.26,570.78,19320100,0
OJ2005U,2005/07/12,106,106.5,104.3,105.7,1963,24904
OJ2005X,2005/07/12,107.5,108,106.4,107.3,1166,7094
OJ2006F,2005/07/12,109.25,109.25,108.6,108.6,0,601
OJ2006H,2005/07/12,110,110.25,109.9,109.9,2,892
OJ2006K,2005/07/12,111.2,111.2,111.2,111.2,0,38
OJ2006N,2005/07/12,112.5,112.5,112.5,112.5,0,19
OJ2006U,2005/07/12,113.8,113.8,113.8,113.8,0,2
OJ2006X,2005/07/12,115.1,115.1,115.1,115.1,0,2
OJ2007F,2005/07/12,116.4,116.4,116.4,116.4,0,2
PA2005U,2005/07/12,185,185.5,183,184.85,730,13258
PA2005Z,2005/07/12,184,186.85,184,186.85,8,455
PA2006H,2005/07/12,188.85,188.85,188.85,188.85,0,18
PB2005N,2005/07/12,60,62.22,60,62.22,16,104
PB2005Q,2005/07/12,61.3,63.25,61.3,63.25,268,2443
PB2006G,2005/07/12,80.1,81.1,80.1,80.97,14,198
PB2006H,2005/07/12,0,77.05,77.05,77.05,0,11
PL2005N,2005/07/12,877,878.2,877,878.2,9,137
PL2005V,2005/07/12,869.8,875.5,869,874.7,270,7745
PL2006F,2005/07/12,872.7,872.7,872.7,872.7,0,1
PL2006J,2005/07/12,864.7,864.7,864.7,864.7,0,73
S2005N,2005/07/12,687,699,675,698.5,6312,2404
S2005Q,2005/07/12,689,703,678,701.25,16166,35762
S2005U,2005/07/12,690,706,680.5,705,3145,14870
S2005X,2005/07/12,697,714,687,712.5,43693,184097
S2006F,2005/07/12,700,714,689,712.5,486,11106
S2006H,2005/07/12,691,706,684,705.5,552,10516
S2006K,2005/07/12,678,694,670,693,570,11634
S2006N,2005/07/12,674,688,668,687,674,3657
S2006Q,2005/07/12,677,677,677,677,0,175
S2006U,2005/07/12,634,634,634,634,2,2
S2006X,2005/07/12,627,632,615,628,255,1906
S2007X,2005/07/12,625,625,625,625,0,17
SB2005V,2005/07/12,9.44,9.54,9.43,9.5,23728,250451
SB2006H,2005/07/12,9.52,9.64,9.52,9.6,5039,70761
SB2006K,2005/07/12,9.36,9.46,9.35,9.43,1447,32324
SB2006N,2005/07/12,9.17,9.24,9.17,9.23,1029,18437
SB2006V,2005/07/12,9.06,9.1,9.06,9.1,337,11824
SB2007H,2005/07/12,9.07,9.11,9.07,9.11,524,4504
SB2007K,2005/07/12,9.12,9.12,9.12,9.12,0,956
SF2005U,2005/07/12,0.7863,0.7915,0.7854,0.7908,14492,77254
SF2005Z,2005/07/12,0.7943,0.7967,0.7938,0.7967,3,127
SF20062,2005/07/12,700,714,689,712.5,486,11106
SF2006H,2005/07/12,0,0.8027,0.8027,0.8027,0,6
SF2006M,2005/07/12,0,0.809,0.809,0.809,0,11
SF2006U,2005/07/12,0,0.8156,0.8156,0.8156,0,0
SF2006Z,2005/07/12,0,0.8225,0.8225,0.8225,0,0
SI2005N,2005/07/12,708,709,703,704.8,85,818
SI2005Q,2005/07/12,706,706,706,706,0,1
SI2005U,2005/07/12,710.5,718,704,708.5,8917,78621
SI2005Z,2005/07/12,718,723,711,714.8,1382,24599
SI2006F,2005/07/12,718.5,720,716.7,716.7,0,12
SI2006H,2005/07/12,724,724,719.4,719.4,37,4249
SI2006K,2005/07/12,721.9,721.9,721.9,721.9,0,808
SI2006N,2005/07/12,724.2,724.2,724.2,724.2,70,5835
SI2006U,2005/07/12,732,732,726.8,726.8,0,1414
SI2006Z,2005/07/12,730,730,729.7,729.7,5,6878
SI2007F,2005/07/12,730.5,730.5,730.5,730.5,0,0
SI2007H,2005/07/12,732,732,732,732,0,50
SI2007K,2005/07/12,733,733,733,733,0,0
SI2007N,2005/07/12,734,734,734,734,1,675
SI2007Z,2005/07/12,740,740,739.1,739.1,5,432
SI2008N,2005/07/12,742.9,742.9,742.9,742.9,0,8
SI2008Z,2005/07/12,746.5,746.5,746.5,746.5,0,219
SI2009N,2005/07/12,752.2,752.2,752.2,752.2,0,12
SI2009Z,2005/07/12,759.1,759.1,759.1,759.1,5,46
SM2005N,2005/07/12,214.5,219.2,211,219.2,2161,1730
SM2005Q,2005/07/12,214.5,219.8,211.2,218.9,9309,26042
SM2005U,2005/07/12,215,220,211.5,219.3,3342,15065
SM2005V,2005/07/12,215,219.5,211,219.4,789,10174
SM2005Z,2005/07/12,216.5,222,212.5,221.3,6623,52209
SM2006F,2005/07/12,216.5,221,213,220,239,3113
SM2006H,2005/07/12,215,220,212,219.7,203,3470
SM2006K,2005/07/12,208.5,214,205.5,214,549,6515
SM2006N,2005/07/12,205,212.5,204.5,212.2,267,3201
SM2006Q,2005/07/12,209,209,208,208,16,639
SM2006U,2005/07/12,204,204,202,202,4,349
SM2006V,2005/07/12,195,195,194,195,3,239
SM2006Z,2005/07/12,195,195,195,195,35,375
SP2005U,2005/07/12,1223.1,1229.5,1220,1225.6,34864,645876
SP2005Z,2005/07/12,1229.5,1235,1227,1231.8,9,11393
SP2006H,2005/07/12,1235,1241.2,1234.2,1238.6,0,2301
SP2006M,2005/07/12,0,1248.2,1241.2,1245.9,2,296
SP2006U,2005/07/12,0,1255.7,1248.7,1253.4,0,46
SP2006Z,2005/07/12,0,1263.2,1256.2,1260.9,0,4
SP2007H,2005/07/12,0,1270.7,1263.7,1268.4,0,5
SP2007M,2005/07/12,0,1278.2,1271.2,1275.9,0,0
SPY,2005/07/12,1219.44,1225.54,1216.6,1222.21,19320100,0
SSEC,2005/07/12,1007.9,1048.92,1004.08,1046.16,18400,0
STI,2005/07/12,2244.33,2246.83,2228.92,2235.59,156581600,0
TWII,2005/07/12,6337.5,6365.76,6337.5,6358.81,4042400,0
TY2005U,2005/07/12,112.109375,112.21875,111.84375,111.875,68104,1700729
TY2005Z,2005/07/12,111.46875,111.46875,111.140625,111.140625,8865,121486
TY2006H,2005/07/12,110.859375,110.859375,110.859375,110.859375,0,1415
TY2006M,2005/07/12,110.171875,110.171875,110.171875,110.171875,0,0
US2005U,2005/07/12,117.125,117.28125,116.5625,116.625,9727,575468
US2005Z,2005/07/12,116.6875,116.875,116.21875,116.21875,133,15633
US2006H,2005/07/12,115.84375,115.84375,115.84375,115.84375,2,50
USBY,2005/07/12,4.34,4.39,4.33,4.38,0,0
W2005N,2005/07/12,325,325,320,323.75,273,593
W2005U,2005/07/12,334.5,335,327.5,332.5,15247,157577
W2005Z,2005/07/12,347,348,341.5,345.5,3942,57228
W2006H,2005/07/12,359,359.25,354,358.5,1030,13277
W2006K,2005/07/12,361,363,361,363,0,615
W2006N,2005/07/12,362,364,361,363.5,71,3941
W2006Z,2005/07/12,372.5,372.5,372.5,372.5,42,390
W2007N,2005/07/12,360,360,360,360,0,2