AD2005U,2005/07/21,0.7623,0.7642,0.7596,0.7633,18407,62900
AD2005Z,2005/07/21,0.7595,0.7598,0.7595,0.7598,4,418
AD2006H,2005/07/21,0,0.7569,0.7569,0.7569,0,0
AD2006M,2005/07/21,0,0.7539,0.7539,0.7539,0,4
AD2006U,2005/07/21,0,0.7509,0.7509,0.7509,0,9
AD2006Z,2005/07/21,0,0.7479,0.7479,0.7479,0,0
AOI,2005/07/21,4272.4,4309.8,4272.4,4302.7,738950016,0
BO2005Q,2005/07/21,24.4,24.4,23.95,24.31,7421,21761
BO2005U,2005/07/21,24.35,24.4,24.02,24.4,6648,19263
BO2005V,2005/07/21,24.43,24.45,24.05,24.44,1230,9521
BO2005Z,2005/07/21,24.5,24.57,24.15,24.51,14780,81568
BO2006F,2005/07/21,24.25,24.5,24.25,24.49,85,2399
BO2006H,2005/07/21,24.25,24.43,24.25,24.43,84,2050
BO2006K,2005/07/21,24,24.3,23.9,24.3,144,4038
BO2006N,2005/07/21,24.25,24.25,24,24.23,177,1759
BO2006Q,2005/07/21,23.95,23.95,23.8,23.8,0,472
BO2006U,2005/07/21,23.45,23.45,23.45,23.45,0,295
BO2006V,2005/07/21,23.13,23.13,23.13,23.13,0,269
BO2006Z,2005/07/21,23.13,23.13,23.13,23.13,17,741
BP2005U,2005/07/21,1.7488,1.7567,1.7406,1.7497,50324,78071
BP2005Z,2005/07/21,0,1.755,1.742,1.7477,11,147
BP2006H,2005/07/21,0,1.7457,1.7457,1.7457,0,3
BP2006M,2005/07/21,0,1.7437,1.7437,1.7437,0,0
BP2006U,2005/07/21,0,1.7417,1.7417,1.7417,0,1
BP2006Z,2005/07/21,0,1.7397,1.7397,1.7397,0,0
C2005U,2005/07/21,237,237,232.75,234,35977,284737
C2005Z,2005/07/21,246,247,243,244.75,96265,341444
C2006H,2005/07/21,253.5,253.5,249.5,251.5,5166,47911
C2006K,2005/07/21,255,256.5,253.5,255.5,1125,8254
C2006N,2005/07/21,258,258.5,256.25,257.5,1695,17500
C2006U,2005/07/21,254,254,253,254,286,3811
C2006Z,2005/07/21,252.5,253.5,251.5,253.5,2790,21236
C2007H,2005/07/21,258.25,258.25,258.25,258.25,6,300
C2007N,2005/07/21,263,263,263,263,0,1457
C2007Z,2005/07/21,252,253,252,253,1,1308
CC2005U,2005/07/21,1412,1424,1391,1407,4884,43270
CC2005Z,2005/07/21,1445,1453,1425,1439,1717,30744
CC2006H,2005/07/21,1476,1477,1461,1469,542,21752
CC2006K,2005/07/21,1479,1489,1479,1489,500,5481
CC2006N,2005/07/21,1520,1520,1500,1510,5,7927
CC2006U,2005/07/21,1515,1529,1515,1529,20,9359
CC2006Z,2005/07/21,1559,1563,1547,1547,0,3429
CC2007H,2005/07/21,1575,1575,1575,1575,32,5377
CD2005U,2005/07/21,0.8263,0.8268,0.8212,0.8228,35773,88626
CD2005Z,2005/07/21,0.8276,0.8279,0.8249,0.8249,161,3535
CD2006H,2005/07/21,0,0.827,0.827,0.827,55,454
CD2006M,2005/07/21,0,0.8291,0.8291,0.8291,0,28
CD2006U,2005/07/21,0,0.8312,0.8312,0.8312,1,16
CD2006Z,2005/07/21,0,0.8333,0.8333,0.8333,2,2
CL2005Q,2005/07/21,0,57.05,57.05,57.05,50835,2724
CL2005U,2005/07/21,58.15,58.17,56.54,57.13,145901,264986
CL2005V,2005/07/21,58.8,58.8,57.2,57.86,49706,72672
CL2005X,2005/07/21,58.81,59.28,58,58.45,10863,39918
CL2005Z,2005/07/21,59.1,59.61,58.3,58.84,16590,79406
CL2006F,2005/07/21,59.38,59.8,58.7,59.06,3401,27507
CL2006G,2005/07/21,59.6,59.9,58.8,59.16,1018,11717
CL2006H,2005/07/21,59.54,59.54,58.9,59.16,1244,16040
CL2006J,2005/07/21,59.09,59.09,59.09,59.09,158,10438
CL2006K,2005/07/21,59.01,59.01,59.01,59.01,0,8554
CL2006M,2005/07/21,59.11,59.11,58.7,58.92,1332,28629
CL2006N,2005/07/21,58.82,58.82,58.82,58.82,55,6204
CL2006Q,2005/07/21,58.72,58.72,58.72,58.72,0,4260
CL2006U,2005/07/21,58.62,58.62,58.62,58.62,525,6771
CL2006V,2005/07/21,58.51,58.51,58.51,58.51,1,3338
CL2006X,2005/07/21,58.4,58.4,58.4,58.4,100,3671
CL2006Z,2005/07/21,58.4,58.7,58.15,58.29,4842,59960
CL2007F,2005/07/21,58.15,58.15,58.15,58.15,0,5222
CL2007G,2005/07/21,58.03,58.03,58.03,58.03,0,2595
CL2007H,2005/07/21,57.91,57.91,57.91,57.91,0,2613
CL2007J,2005/07/21,57.79,57.79,57.79,57.79,0,3090
CL2007K,2005/07/21,57.67,57.67,57.67,57.67,0,961
CL2007M,2005/07/21,57.55,57.55,57.55,57.55,300,17602
CL2007N,2005/07/21,57.42,57.42,57.42,57.42,0,968
CL2007Q,2005/07/21,57.29,57.29,57.29,57.29,0,545
CL2007U,2005/07/21,57.16,57.16,57.16,57.16,0,3515
CL2007V,2005/07/21,57.03,57.03,57.03,57.03,0,1466
CL2007X,2005/07/21,56.89,56.89,56.89,56.89,0,865
CL2007Z,2005/07/21,56.85,57.25,56.76,56.76,2438,40639
CL2008M,2005/07/21,56.35,56.35,56.24,56.24,50,579
CL2008Z,2005/07/21,55.74,55.74,55.74,55.74,912,30483
CL2009Z,2005/07/21,55.16,55.16,55.16,55.16,386,17967
CL2010Z,2005/07/21,54.5,55,54.5,54.64,76,22784
CL2011Z,2005/07/21,54.2,54.7,54.2,54.39,24,8797
CT2005V,2005/07/21,48.9,49.1,48.1,48.9,409,6117
CT2005Z,2005/07/21,50.32,50.65,49.4,50.6,8986,74253
CT2006H,2005/07/21,52.7,52.95,51.6,52.88,594,8426
CT2006K,2005/07/21,53.1,53.9,53,53.9,0,1388
CT2006N,2005/07/21,54.2,54.9,53.58,54.9,11,1741
CT2006V,2005/07/21,55.9,55.9,55.9,55.9,0,0
CT2006Z,2005/07/21,57.05,57.05,57.05,57.05,0,464
CT2007H,2005/07/21,59.05,59.05,59.05,59.05,0,0
CT2007K,2005/07/21,59.05,59.05,59.05,59.05,0,2
CT2007N,2005/07/21,60.05,60.05,60.05,60.05,0,0
DAX,2005/07/21,4803.77,4865.72,4803.29,4829.87,0,0
DJ2005U,2005/07/21,10685,10720,10620,10638,5401,28080
DJ2005Z,2005/07/21,10730,10750,10665,10680,2,26
DJ2006H,2005/07/21,10715,10715,10715,10715,0,0
DJ2006Z,2005/07/21,10825,10825,10825,10825,0,0
DJT,2005/07/21,3770.52,3835.85,3726.9,3779.59,21298400,0
DJU,2005/07/21,395.88,396.42,386.55,388.62,21298400,0
DX2005U,2005/07/21,89.2,89.35,88.3,88.84,3709,25978
DX2005Z,2005/07/21,88.8,88.85,88.32,88.66,15,2309
DX2006H,2005/07/21,88.56,88.56,88.56,88.56,0,11
DX2006M,2005/07/21,88.46,88.46,88.46,88.46,0,0
EC2005U,2005/07/21,1.2217,1.2244,1.2124,1.2195,165253,139959
EC2005Z,2005/07/21,1.2283,1.2286,1.219,1.2249,327,1977
EC2006H,2005/07/21,1.2325,1.2345,1.2248,1.2306,1,114
EC2006M,2005/07/21,0,1.2368,1.2368,1.2368,0,26
EC2006U,2005/07/21,0,1.243,1.243,1.243,0,0
EC2006Z,2005/07/21,0,1.2492,1.2492,1.2492,0,0
ED2005Q,2005/07/21,96.2125,96.2125,96.205,96.205,2883,26572
ED2005U,2005/07/21,96.05,96.055,96.03,96.04,241823,1132510
ED2005V,2005/07/21,95.94,95.95,95.93,95.93,780,2715
ED2005X,2005/07/21,95.875,95.875,95.865,95.865,100,898
ED2005Z,2005/07/21,95.83,95.85,95.795,95.805,353157,1050516
ED2006F,2005/07/21,0,95.815,95.775,95.775,0,0
ED2006H,2005/07/21,95.765,95.775,95.705,95.71,342443,1052006
ED2006M,2005/07/21,95.72,95.735,95.64,95.65,325546,784043
ED2006U,2005/07/21,95.69,95.71,95.595,95.605,246655,613251
ED2006Z,2005/07/21,95.66,95.68,95.55,95.56,146016,519836
ED2007H,2005/07/21,95.66,95.675,95.54,95.55,68284,388991
ED2007M,2005/07/21,95.655,95.665,95.515,95.525,50528,307437
ED2007U,2005/07/21,95.625,95.64,95.49,95.5,19034,202361
ED2007Z,2005/07/21,95.6,95.61,95.45,95.46,18026,209089
ED2008H,2005/07/21,95.565,95.565,95.435,95.44,14774,179614
ED2008M,2005/07/21,95.555,95.555,95.4,95.405,7366,158449
ED2008U,2005/07/21,95.475,95.475,95.365,95.375,8359,131095
ED2008Z,2005/07/21,95.405,95.42,95.325,95.33,4559,113566
ED2009H,2005/07/21,95.35,95.395,95.305,95.31,5461,117671
ED2009M,2005/07/21,95.36,95.39,95.275,95.275,5689,95646
ED2009U,2005/07/21,95.33,95.36,95.235,95.24,1702,76483
ED2009Z,2005/07/21,95.285,95.285,95.19,95.195,1012,57355
ED2010H,2005/07/21,95.27,95.27,95.175,95.18,630,37189
ED2010M,2005/07/21,95.24,95.24,95.145,95.15,624,21699
ED2010U,2005/07/21,95.215,95.22,95.12,95.125,18,18849
ED2010Z,2005/07/21,95.17,95.17,95.075,95.08,16,9721
ED2011H,2005/07/21,95.15,95.15,95.055,95.06,15,18531
ED2011M,2005/07/21,95.115,95.115,95.02,95.025,15,6402
ED2011U,2005/07/21,95.09,95.09,94.995,95,128,4253
ED2011Z,2005/07/21,95.04,95.04,94.945,94.95,33,5389
ED2012H,2005/07/21,95.02,95.02,94.925,94.93,28,5071
ED2012M,2005/07/21,94.985,94.985,94.89,94.895,27,3812
ED2012U,2005/07/21,94.955,94.955,94.865,94.865,0,3400
ED2012Z,2005/07/21,94.9,94.9,94.81,94.81,0,1553
ED2013H,2005/07/21,0,94.835,94.79,94.79,0,3119
ED2013M,2005/07/21,0,94.8,94.755,94.755,0,3093
ED2013U,2005/07/21,0,94.77,94.725,94.725,0,773
ED2013Z,2005/07/21,0,94.72,94.675,94.675,0,594
ED2014H,2005/07/21,0,94.69,94.645,94.645,0,296
ED2014M,2005/07/21,0,94.65,94.605,94.605,0,229
ED2014U,2005/07/21,0,94.615,94.57,94.57,0,230
ED2014Z,2005/07/21,0,94.565,94.52,94.52,20,245
ED2015H,2005/07/21,0,94.54,94.495,94.495,0,193
ED2015M,2005/07/21,0,94.505,94.46,94.46,0,74
EM2005Q,2005/07/21,96.4125,96.4125,96.41,96.41,4802,51619
EM2005U,2005/07/21,96.18,96.18,96.18,96.18,2671,11568
EM2005V,2005/07/21,0,96.065,96.05,96.05,200,2643
EM2005X,2005/07/21,0,95.97,95.955,95.955,0,642
EM2005Z,2005/07/21,0,95.8,95.77,95.77,0,7
EM2006F,2005/07/21,0,95.815,95.785,95.785,0,2
EM2006G,2005/07/21,0,95.795,95.765,95.765,0,2
EM2006H,2005/07/21,0,95.77,95.73,95.73,0,14
EM2006J,2005/07/21,0,95.755,95.715,95.715,0,2
EM2006K,2005/07/21,0,95.695,95.655,95.655,0,2
EM2006M,2005/07/21,0,95.68,95.62,95.62,0,2
EM2006N,2005/07/21,0,95.675,95.615,95.615,0,0
ES2005U,2005/07/21,1238.25,1246,1227,1230,923309,951348
ES2005Z,2005/07/21,1243.5,1247.75,1234,1236.5,214,1265
EY2005U,2005/07/21,0,99.91,99.91,99.91,0,5615
EY2005Z,2005/07/21,99.895,99.895,99.895,99.895,0,9919
EY2006H,2005/07/21,0,99.865,99.865,99.865,0,5078
EY2006M,2005/07/21,99.835,99.835,99.83,99.83,63,3235
EY2006U,2005/07/21,0,99.77,99.77,99.77,0,2842
EY2006Z,2005/07/21,99.71,99.71,99.71,99.71,0,1606
EY2007H,2005/07/21,0,99.64,99.64,99.64,0,707
EY2007M,2005/07/21,0,99.57,99.57,99.57,0,102
EY2007U,2005/07/21,0,99.495,99.49,99.495,0,0
EY2007Z,2005/07/21,0,99.425,99.42,99.425,0,24
EY2008H,2005/07/21,0,99.345,99.34,99.345,0,61
EY2008M,2005/07/21,0,99.28,99.275,99.28,0,250
EY2008U,2005/07/21,0,99.21,99.205,99.21,0,0
EY2008Z,2005/07/21,0,99.145,99.14,99.145,0,0
EY2009H,2005/07/21,0,98.92,98.915,98.92,0,0
EY2009M,2005/07/21,0,98.905,98.9,98.905,0,0
EY2009U,2005/07/21,0,98.82,98.815,98.82,0,0
EY2009Z,2005/07/21,0,98.795,98.79,98.795,0,0
EY2010H,2005/07/21,0,98.795,98.79,98.795,0,0
EY2010M,2005/07/21,0,98.795,98.79,98.795,0,0
FC2005Q,2005/07/21,107.3,107.9,107.05,107.87,2635,10205
FC2005U,2005/07/21,105.55,106.15,105.25,106.05,993,6459
FC2005V,2005/07/21,104.25,104.8,103.75,104.67,854,3996
FC2005X,2005/07/21,102.25,102.8,101.8,102.7,237,1900
FC2006F,2005/07/21,99.95,100.4,99.9,100.15,42,899
FC2006H,2005/07/21,97.5,97.5,97.45,97.45,7,242
FC2006J,2005/07/21,97.1,97.1,97.1,97.1,3,160
FC2006K,2005/07/21,97.17,97.17,97.05,97.15,5,22
FTSE,2005/07/21,5215.2,5256,5180.2,5221.6,1614879744,0
FV2005U,2005/07/21,107.6875,107.71875,107.328125,107.375,45194,1228514
FV2005Z,2005/07/21,107.15625,107.15625,107.15625,107.15625,1648,44426
FV2006H,2005/07/21,106.90625,106.90625,106.90625,106.90625,0,2
GC2005N,2005/07/21,425.4,425.4,425.4,425.4,70,0
GC2005Q,2005/07/21,422.5,426,422.5,425.7,41340,151997
GC2005U,2005/07/21,426.2,427.1,426.2,427.1,0,10
GC2005V,2005/07/21,426.1,429,426,428.7,2058,11820
GC2005Z,2005/07/21,428.9,432,428.9,431.6,7782,70092
GC2006G,2005/07/21,434.7,434.7,434.7,434.7,206,4427
GC2006J,2005/07/21,437.8,437.8,437.8,437.8,23,3608
GC2006M,2005/07/21,440.5,440.9,440,440.9,550,9499
GC2006Q,2005/07/21,444,444,444,444,0,931
GC2006V,2005/07/21,447.2,447.2,447.2,447.2,0,1173
GC2006Z,2005/07/21,450,450.4,450,450.4,1,5112
GC2007G,2005/07/21,453.6,453.6,453.6,453.6,0,420
GC2007J,2005/07/21,456.7,456.7,456.7,456.7,0,0
GC2007M,2005/07/21,459.9,459.9,459.9,459.9,550,3319
GC2007Z,2005/07/21,469.4,469.4,469.4,469.4,0,2016
GC2008M,2005/07/21,478.9,478.9,478.9,478.9,0,124
GC2008Z,2005/07/21,488.4,488.4,488.4,488.4,0,2625
GC2009M,2005/07/21,497.8,497.8,497.8,497.8,0,121
GC2009Z,2005/07/21,507.2,507.2,507.2,507.2,0,53
GC2010M,2005/07/21,516.5,516.5,516.5,516.5,0,0
HG2005N,2005/07/21,165.55,166.5,163,163.1,539,2980
HG2005Q,2005/07/21,161.95,163.3,159.5,159.5,177,4132
HG2005U,2005/07/21,159.1,160.6,156.7,157,5717,69949
HG2005V,2005/07/21,156.4,156.4,154.3,154.3,46,3012
HG2005X,2005/07/21,153,153,151.6,151.6,7,1284
HG2005Z,2005/07/21,150.15,151.5,148.7,148.9,639,21882
HG2006F,2005/07/21,145.9,145.9,145.9,145.9,0,488
HG2006G,2005/07/21,142.95,142.95,142.95,142.95,0,291
HG2006H,2005/07/21,142,142.3,140,140,31,3984
HG2006J,2005/07/21,137.2,137.2,137.2,137.2,0,60
HG2006K,2005/07/21,134.4,134.4,134.4,134.4,0,759
HG2006M,2005/07/21,132.3,132.3,132.3,132.3,0,168
HG2006N,2005/07/21,132,132.8,130.2,130.2,0,770
HG2006Q,2005/07/21,130.7,130.9,128.45,128.45,0,63
HG2006U,2005/07/21,126.6,126.6,126.6,126.6,0,242
HG2006V,2005/07/21,125.15,125.15,125.15,125.15,0,68
HG2006X,2005/07/21,123.95,123.95,123.95,123.95,0,63
HG2006Z,2005/07/21,122.7,122.7,122.7,122.7,4,256
HG2007F,2005/07/21,122.4,122.4,122.4,122.4,0,0
HG2007G,2005/07/21,122.1,122.1,122.1,122.1,0,0
HG2007H,2005/07/21,121.8,121.8,121.8,121.8,0,0
HG2007J,2005/07/21,121.5,121.5,121.5,121.5,0,0
HG2007K,2005/07/21,121.15,121.15,121.15,121.15,1,18
HG2007M,2005/07/21,121.15,121.15,121.15,121.15,1,1
HO2005Q,2005/07/21,1.605,1.61,1.556,1.5689,30454,26668
HO2005U,2005/07/21,1.64,1.65,1.594,1.6128,24774,63211
HO2005V,2005/07/21,1.6645,1.676,1.625,1.6418,3589,17406
HO2005X,2005/07/21,1.69,1.702,1.65,1.6683,561,8450
HO2005Z,2005/07/21,1.714,1.726,1.681,1.6928,1387,18774
HO2006F,2005/07/21,1.74,1.7415,1.704,1.7153,956,14142
HO2006G,2005/07/21,1.7535,1.7545,1.717,1.7278,986,10309
HO2006H,2005/07/21,1.744,1.75,1.714,1.7233,455,6582
HO2006J,2005/07/21,1.7185,1.7185,1.69,1.6963,208,4708
HO2006K,2005/07/21,1.685,1.688,1.668,1.6688,36,1704
HO2006M,2005/07/21,1.68,1.68,1.65,1.6538,5,3543
HO2006N,2005/07/21,1.671,1.671,1.6598,1.6598,100,1054
HO2006Q,2005/07/21,1.682,1.682,1.67,1.6718,1,89
HO2006U,2005/07/21,1.698,1.698,1.6878,1.6878,313,720
HO2006V,2005/07/21,1.714,1.714,1.7038,1.7038,17,69
HO2006X,2005/07/21,1.727,1.727,1.7198,1.7198,3,284
HO2006Z,2005/07/21,1.75,1.75,1.7358,1.7358,11,2133
HO2007F,2005/07/21,1.76,1.76,1.7478,1.7478,101,106
HU2005Q,2005/07/21,1.676,1.69,1.651,1.681,32089,32362
HU2005U,2005/07/21,1.656,1.66,1.625,1.6423,26405,66323
HU2005V,2005/07/21,1.5445,1.5461,1.52,1.5293,8067,20528
HU2005X,2005/07/21,1.525,1.5341,1.514,1.5183,1300,6493
HU2005Z,2005/07/21,1.5325,1.535,1.518,1.5238,2086,15075
HU2006F,2005/07/21,1.55,1.552,1.5388,1.5388,217,6451
HU2006G,2005/07/21,1.5543,1.5543,1.5543,1.5543,103,4043
HU2006H,2005/07/21,1.575,1.575,1.5703,1.5703,46,1376
HU2006J,2005/07/21,1.68,1.68,1.6708,1.6708,175,3998
HU2006K,2005/07/21,1.695,1.695,1.6843,1.6843,0,2821
HU2006M,2005/07/21,1.7,1.7,1.6883,1.6883,2,402
HU2006N,2005/07/21,1.7,1.7,1.6843,1.6843,4,15
INDU,2005/07/21,10690.03,10735.33,10567.98,10627.77,21298400,0
JY2005U,2005/07/21,0.9077,0.9153,0.9057,0.9109,61074,147407
JY2005Z,2005/07/21,0.9155,0.9215,0.9155,0.9199,129,20316
JY2006H,2005/07/21,0,0.9289,0.9289,0.9289,0,63
JY2006M,2005/07/21,0,0.9383,0.9383,0.9383,0,30
JY2006U,2005/07/21,0,0.9477,0.9477,0.9477,0,0
JY2006Z,2005/07/21,0,0.9571,0.9571,0.9571,0,0
KC2005U,2005/07/21,98.45,99.25,96.9,98.9,5704,62730
KC2005Z,2005/07/21,102.8,103.5,101.5,103.3,2113,18624
KC2006H,2005/07/21,106.4,107.3,105.4,106.95,474,7368
KC2006K,2005/07/21,108.5,108.85,107.75,108.85,80,1832
KC2006N,2005/07/21,110.75,110.75,110.75,110.75,5,1748
KC2006U,2005/07/21,112.7,112.75,111.8,112.55,14,722
KC2006Z,2005/07/21,116,116,115,115.5,13,332
KC2007H,2005/07/21,117.9,118.45,117.9,118.45,5,162
KC2007K,2005/07/21,119.2,119.2,119.2,119.2,0,10
LB2005U,2005/07/21,324,326,322.1,322.8,624,2774
LB2005X,2005/07/21,317.9,318.1,315.2,316.1,81,417
LB2006F,2005/07/21,323.6,324.5,320.2,322.6,5,65
LB2006H,2005/07/21,325,331.6,324.8,329,1,7
LB2006K,2005/07/21,0,336.6,324,324,0,3
LC2005Q,2005/07/21,79.2,79.35,78.75,79.12,12140,36234
LC2005V,2005/07/21,81.37,81.62,80.8,81.47,10715,69872
LC2005Z,2005/07/21,83.55,83.85,83.2,83.77,1780,19238
LC2006G,2005/07/21,85.8,85.8,85.25,85.5,352,10032
LC2006J,2005/07/21,84.1,84.1,83.7,83.9,124,3059
LC2006M,2005/07/21,79.3,79.35,79.1,79.2,95,1417
LC2006Q,2005/07/21,0,79.1,79.1,79.1,0,128
LH2005Q,2005/07/21,68.4,68.67,67.92,68.22,8194,26988
LH2005V,2005/07/21,58.7,59.15,58.4,58.85,6877,52121
LH2005Z,2005/07/21,56.25,56.65,56.15,56.4,1708,13683
LH2006G,2005/07/21,58.22,58.75,58.17,58.7,225,3645
LH2006J,2005/07/21,57.4,57.75,57.4,57.5,35,1159
LH2006K,2005/07/21,60,60.05,59.95,60,43,296
LH2006M,2005/07/21,61.3,61.4,61.2,61.4,22,345
LH2006N,2005/07/21,58.25,58.6,58.25,58.4,10,84
LH2006Q,2005/07/21,55.4,55.4,55.1,55.2,35,31
ND2005U,2005/07/21,1615,1623.5,1598.5,1606,7010,48101
ND2005Z,2005/07/21,0,1622.5,1619,1619,0,13
ND2006H,2005/07/21,0,1635.5,1632,1632,0,0
NDY,2005/07/21,2191.77,2193.19,2171.98,2178.6,20348800,0
NG2005Q,2005/07/21,7.565,7.6,7.25,7.3,32936,39368
NG2005U,2005/07/21,7.61,7.63,7.3,7.347,12303,86635
NG2005V,2005/07/21,7.68,7.7,7.37,7.412,8236,55092
NG2005X,2005/07/21,8.24,8.24,7.99,8.016,3256,28665
NG2005Z,2005/07/21,8.72,8.72,8.47,8.52,5787,29027
NG2006F,2005/07/21,9.03,9.05,8.84,8.872,5813,32085
NG2006G,2005/07/21,9.028,9.03,8.84,8.882,2416,18364
NG2006H,2005/07/21,8.91,8.91,8.71,8.74,1757,30588
NG2006J,2005/07/21,7.77,7.775,7.66,7.675,1499,19488
NG2006K,2005/07/21,7.625,7.625,7.52,7.537,604,18152
NG2006M,2005/07/21,7.585,7.62,7.56,7.58,557,6579
NG2006N,2005/07/21,7.71,7.71,7.632,7.632,441,11512
NG2006Q,2005/07/21,7.7,7.7,7.665,7.679,1191,8176
NG2006U,2005/07/21,7.65,7.69,7.65,7.67,209,8764
NG2006V,2005/07/21,7.72,7.73,7.707,7.707,1066,16583
NG2006X,2005/07/21,8.13,8.13,8.03,8.062,139,7852
NG2006Z,2005/07/21,8.4,8.4,8.38,8.397,421,7817
NG2007F,2005/07/21,8.68,8.68,8.62,8.635,262,9285
NG2007G,2005/07/21,8.66,8.66,8.625,8.625,49,2897
NG2007H,2005/07/21,8.48,8.48,8.475,8.475,358,5509
NG2007J,2005/07/21,7.34,7.34,7.315,7.315,463,7315
NG2007K,2005/07/21,7.165,7.165,7.165,7.165,672,6794
NG2007M,2005/07/21,7.211,7.211,7.211,7.211,39,2274
NG2007N,2005/07/21,7.251,7.251,7.251,7.251,73,2893
NG2007Q,2005/07/21,7.29,7.296,7.29,7.296,73,1760
NG2007U,2005/07/21,7.3,7.3,7.29,7.29,73,1473
NG2007V,2005/07/21,7.34,7.34,7.325,7.325,43,4214
NG2007X,2005/07/21,7.69,7.69,7.675,7.675,38,1514
NG2007Z,2005/07/21,8.02,8.02,8.005,8.005,38,3782
NG2008F,2005/07/21,8.24,8.24,8.225,8.225,185,6395
NG2008G,2005/07/21,8.25,8.25,8.215,8.215,20,737
NG2008H,2005/07/21,8.13,8.13,8.07,8.07,35,3029
NG2008J,2005/07/21,7.03,7.03,6.98,6.98,45,3142
NG2008K,2005/07/21,6.835,6.835,6.835,6.835,152,2921
NG2008M,2005/07/21,6.873,6.873,6.873,6.873,42,1013
NG2008N,2005/07/21,6.96,6.96,6.916,6.916,63,864
NG2008Q,2005/07/21,7,7,6.953,6.953,62,858
NG2008U,2005/07/21,6.99,6.99,6.946,6.946,60,921
NG2008V,2005/07/21,7.03,7.03,6.985,6.985,0,1992
NG2008X,2005/07/21,7.38,7.38,7.34,7.34,0,510
NG2008Z,2005/07/21,7.67,7.67,7.67,7.67,0,2641
NG2009F,2005/07/21,7.895,7.895,7.895,7.895,100,2286
NG2009G,2005/07/21,7.89,7.89,7.89,7.89,0,313
NG2009H,2005/07/21,7.75,7.75,7.75,7.75,0,1968
NG2009J,2005/07/21,6.67,6.67,6.67,6.67,0,2307
NG2009K,2005/07/21,6.525,6.525,6.525,6.525,11,1138
NG2009M,2005/07/21,6.575,6.575,6.575,6.575,1,212
NG2009N,2005/07/21,6.62,6.62,6.62,6.62,2,260
NG2009Q,2005/07/21,6.655,6.655,6.655,6.655,2,188
NG2009U,2005/07/21,6.645,6.645,6.645,6.645,0,169
NG2009V,2005/07/21,6.68,6.68,6.68,6.68,0,144
NG2009X,2005/07/21,7.035,7.035,7.035,7.035,0,159
NG2009Z,2005/07/21,7.36,7.36,7.36,7.36,0,508
NG2010F,2005/07/21,7.585,7.585,7.585,7.585,10,375
NG2010G,2005/07/21,7.575,7.575,7.575,7.575,0,221
NG2010H,2005/07/21,7.435,7.435,7.435,7.435,0,725
NG2010J,2005/07/21,6.455,6.455,6.455,6.455,0,430
NG2010K,2005/07/21,6.31,6.31,6.31,6.31,0,50
NG2010M,2005/07/21,6.345,6.345,6.345,6.345,0,20
NG2010N,2005/07/21,6.38,6.38,6.38,6.38,0,34
NG2010Q,2005/07/21,6.41,6.41,6.41,6.41,0,19
NG2010U,2005/07/21,6.4,6.4,6.4,6.4,0,19
NG2010V,2005/07/21,6.423,6.423,6.423,6.423,0,28
NG2010X,2005/07/21,6.753,6.753,6.753,6.753,0,22
NG2010Z,2005/07/21,7.07,7.07,7.07,7.07,0,220
NK2005U,2005/07/21,11770,11845,11720,11760,4078,39209
NK2005Z,2005/07/21,11725,11740,11725,11740,0,6
NK2006H,2005/07/21,0,11840,11840,11840,0,11
NK2006M,2005/07/21,0,11840,11840,11840,0,1
NKKI,2005/07/21,11808.53,11867.23,11786.73,11786.73,75800,0
NQ2005U,2005/07/21,1614.5,1623,1598.5,1606,295878,279002
NQ2005Z,2005/07/21,1625.5,1631.5,1612.5,1619,58,115
NZY,2005/07/21,3319.74,3319.74,3305.94,3310.38,25260900,0
O2005U,2005/07/21,172.5,174.25,171.25,174.25,558,3069
O2005Z,2005/07/21,176,177.5,175.25,177,752,4865
O2006H,2005/07/21,182,182,182,182,1,52
O2006K,2005/07/21,184,184,184,184,0,4
OEX,2005/07/21,576.49,576.49,571.49,572.51,21298400,0
OJ2005U,2005/07/21,97.7,98.1,96.15,97.55,1511,21950
OJ2005X,2005/07/21,99.65,100,98.15,99.75,415,8395
OJ2006F,2005/07/21,100.75,101.15,100.5,101.15,6,670
OJ2006H,2005/07/21,102.1,102.55,101.5,102.55,1,1050
OJ2006K,2005/07/21,103.95,103.95,103.95,103.95,0,38
OJ2006N,2005/07/21,105.35,105.35,105.35,105.35,0,20
OJ2006U,2005/07/21,106.75,106.75,106.75,106.75,0,2
OJ2006X,2005/07/21,108.15,108.15,108.15,108.15,0,2
OJ2007F,2005/07/21,109.55,109.55,109.55,109.55,0,2
PA2005U,2005/07/21,192.7,198,191.05,197.3,1197,13454
PA2005Z,2005/07/21,195,199.3,195,199.3,23,471
PA2006H,2005/07/21,201.3,201.3,201.3,201.3,0,18
PB2005N,2005/07/21,68.85,69.4,68,69,1,76
PB2005Q,2005/07/21,69.6,70.1,69,69.02,466,2036
PB2006G,2005/07/21,83.3,83.3,80.6,80.65,47,248
PB2006H,2005/07/21,0,81.22,79.2,79.2,0,11
PL2005N,2005/07/21,884,895,884,893,0,67
PL2005V,2005/07/21,875,886.5,874,886,1012,7547
PL2006F,2005/07/21,884,884,884,884,205,321
PL2006J,2005/07/21,881.5,881.5,881.5,881.5,0,128
S2005Q,2005/07/21,665,674,660.5,669.5,15809,31588
S2005U,2005/07/21,667,677,663.5,674.5,3722,16145
S2005X,2005/07/21,671,683,666,679.5,54158,189110
S2006F,2005/07/21,674,685.5,670,682.75,842,11929
S2006H,2005/07/21,673,678,667,676.5,793,10856
S2006K,2005/07/21,661,668,658,667.5,736,11946
S2006N,2005/07/21,660,664,653.5,663,646,3987
S2006Q,2005/07/21,652,658,652,658,35,189
S2006U,2005/07/21,640,640,640,640,0,12
S2006X,2005/07/21,615,620,614,617.5,749,2952
S2007X,2005/07/21,621,621,621,621,3,21
SB2005V,2005/07/21,9.42,9.75,9.35,9.66,23077,255259
SB2006H,2005/07/21,9.54,9.78,9.47,9.73,5131,81257
SB2006K,2005/07/21,9.39,9.55,9.33,9.54,587,33350
SB2006N,2005/07/21,9.22,9.36,9.15,9.35,645,18397
SB2006V,2005/07/21,9.07,9.19,9.04,9.19,318,12361
SB2007H,2005/07/21,9,9.1,8.95,9.1,150,4612
SB2007K,2005/07/21,8.9,9.05,8.9,9.05,81,1040
SF2005U,2005/07/21,0.7848,0.7861,0.7785,0.7818,42284,69380
SF2005Z,2005/07/21,0.7866,0.7918,0.7853,0.7877,110,206
SF20062,2005/07/21,674,685.5,670,682.75,842,11929
SF2006H,2005/07/21,0,0.7937,0.7937,0.7937,0,6
SF2006M,2005/07/21,0,0.8,0.8,0.8,0,11
SF2006U,2005/07/21,0,0.8066,0.8066,0.8066,0,0
SF2006Z,2005/07/21,0,0.8135,0.8135,0.8135,0,0
SI2005N,2005/07/21,715,715,710.6,710.6,48,282
SI2005Q,2005/07/21,711,711,711,711,0,1
SI2005U,2005/07/21,707.5,721.5,707.5,713.5,15152,80342
SI2005Z,2005/07/21,719,727,717,719.6,842,24963
SI2006F,2005/07/21,721.3,721.3,721.3,721.3,0,14
SI2006H,2005/07/21,720,726,719.5,723.7,23,4516
SI2006K,2005/07/21,725.7,725.7,725.7,725.7,0,808
SI2006N,2005/07/21,727.6,727.6,727.6,727.6,7,6129
SI2006U,2005/07/21,729.7,729.7,729.7,729.7,0,1514
SI2006Z,2005/07/21,736,736,730,732.1,19,6873
SI2007F,2005/07/21,732.9,732.9,732.9,732.9,0,0
SI2007H,2005/07/21,734.2,734.2,734.2,734.2,0,50
SI2007K,2005/07/21,734.9,734.9,734.9,734.9,0,0
SI2007N,2005/07/21,735.8,735.8,735.8,735.8,0,806
SI2007Z,2005/07/21,739.9,739.9,739.9,739.9,0,433
SI2008N,2005/07/21,743.7,743.7,743.7,743.7,0,8
SI2008Z,2005/07/21,747.3,747.3,747.3,747.3,0,237
SI2009N,2005/07/21,753,753,753,753,0,12
SI2009Z,2005/07/21,759.9,759.9,759.9,759.9,0,50
SM2005Q,2005/07/21,212.5,213.5,209.5,212.6,13785,24210
SM2005U,2005/07/21,212,212.2,208.5,211.7,9246,18512
SM2005V,2005/07/21,210,210.5,207.5,210.5,964,10302
SM2005Z,2005/07/21,210,211.7,207.5,211.6,11012,51603
SM2006F,2005/07/21,210,211.5,208,211.3,157,3343
SM2006H,2005/07/21,208,210,207,210,250,3697
SM2006K,2005/07/21,205,206,202.5,206,292,6754
SM2006N,2005/07/21,204.5,204.5,201.5,202.5,21,3343
SM2006Q,2005/07/21,202,202.3,200,201.5,17,724
SM2006U,2005/07/21,199,199.5,196.1,196.1,28,403
SM2006V,2005/07/21,189.5,189.5,189.5,189.5,11,278
SM2006Z,2005/07/21,190,190,190,190,43,405
SP2005U,2005/07/21,1238.4,1245.8,1227.2,1230,30319,640241
SP2005Z,2005/07/21,1244,1244,1234.5,1236.4,143,11506
SP2006H,2005/07/21,1250,1251.8,1242.3,1243.2,120,2445
SP2006M,2005/07/21,0,1259.5,1250,1251,120,446
SP2006U,2005/07/21,0,1267,1257.5,1258.5,0,46
SP2006Z,2005/07/21,0,1274.5,1265,1266,0,4
SP2007H,2005/07/21,0,1282,1272.5,1273.5,0,5
SP2007M,2005/07/21,0,1289.5,1280,1281,0,0
SPY,2005/07/21,1235.2,1235.83,1224.7,1227.04,21298400,0
SSEC,2005/07/21,1020.69,1022.04,1009.99,1020.63,11200,0
STI,2005/07/21,2316.25,2329.63,2309.3,2311.14,271294208,0
TWII,2005/07/21,6344.84,6478.64,6344.84,6394.03,4379000,0
TY2005U,2005/07/21,111.640625,111.6875,111.03125,111.09375,50311,1696851
TY2005Z,2005/07/21,110.875,110.875,110.34375,110.359375,2593,147665
TY2006H,2005/07/21,110.09375,110.09375,110.09375,110.09375,0,1415
TY2006M,2005/07/21,109.40625,109.40625,109.40625,109.40625,0,0
US2005U,2005/07/21,116.09375,116.15625,114.90625,115.15625,22752,553570
US2005Z,2005/07/21,115.28125,115.46875,114.5625,114.75,456,15434
US2006H,2005/07/21,114.40625,114.40625,114.40625,114.40625,54,80
USBY,2005/07/21,4.43,4.51,4.43,4.5,158000,0
W2005U,2005/07/21,329.5,330.5,325.25,327,21892,150180
W2005Z,2005/07/21,344,344.5,339.25,342.5,7959,68404
W2006H,2005/07/21,355,356.5,351.5,355.25,849,17554
W2006K,2005/07/21,361.5,361.5,357,361.5,7,661
W2006N,2005/07/21,361,363,358,361.5,244,6197
W2006U,2005/07/21,365.5,365.5,365.5,365.5,1,30
W2006Z,2005/07/21,370,373.5,370,373.5,8,564
W2007N,2005/07/21,362,362,362,362,0,2