AD2005U,2005/07/25,0.7585,0.762,0.7581,0.761,19629,60974
AD2005Z,2005/07/25,0.756,0.7578,0.756,0.7578,0,418
AD2006H,2005/07/25,0,0.7553,0.7553,0.7553,0,0
AD2006M,2005/07/25,0,0.7528,0.7528,0.7528,0,4
AD2006U,2005/07/25,0,0.7503,0.7503,0.7503,0,9
AD2006Z,2005/07/25,0,0.7478,0.7478,0.7478,0,0
AOI,2005/07/25,4324.5,4348.1,4324.5,4335.6,723161600,0
BO2005Q,2005/07/25,24.4,24.7,24.32,24.59,8685,17181
BO2005U,2005/07/25,24.42,24.77,24.4,24.68,4263,18289
BO2005V,2005/07/25,24.45,24.83,24.45,24.75,1645,9587
BO2005Z,2005/07/25,24.65,24.98,24.6,24.96,9131,78068
BO2006F,2005/07/25,24.65,24.97,24.65,24.97,332,2272
BO2006H,2005/07/25,24.75,24.95,24.75,24.95,341,2052
BO2006K,2005/07/25,24.65,24.9,24.65,24.9,406,4088
BO2006N,2005/07/25,24.82,24.82,24.82,24.82,88,1839
BO2006Q,2005/07/25,24.4,24.4,24.4,24.4,0,447
BO2006U,2005/07/25,24.05,24.05,24.05,24.05,0,295
BO2006V,2005/07/25,23.62,23.62,23.62,23.62,0,269
BO2006Z,2005/07/25,23.62,23.62,23.62,23.62,7,742
BP2005U,2005/07/25,1.7353,1.7445,1.735,1.7441,30823,75997
BP2005Z,2005/07/25,1.735,1.7421,1.734,1.7421,9,166
BP2006H,2005/07/25,0,1.7401,1.7401,1.7401,0,3
BP2006M,2005/07/25,0,1.7381,1.7381,1.7381,0,0
BP2006U,2005/07/25,0,1.7361,1.7361,1.7361,0,1
BP2006Z,2005/07/25,0,1.7341,1.7341,1.7341,0,0
C2005U,2005/07/25,230.5,232.5,227.75,230.5,33935,279770
C2005Z,2005/07/25,242,243.5,238.5,241.25,52257,350715
C2006H,2005/07/25,248,250,245.75,247.75,6562,49451
C2006K,2005/07/25,252,254,250.75,252.25,1166,8963
C2006N,2005/07/25,255,256.5,253.5,255.25,1022,17810
C2006U,2005/07/25,252.5,253,251,252,105,3892
C2006Z,2005/07/25,252,253,250,251.25,837,21501
C2007H,2005/07/25,257,257,257,257,47,347
C2007N,2005/07/25,262,262,262,262,2,1459
C2007Z,2005/07/25,251,252.5,251,252,8,1329
CC2005U,2005/07/25,1415,1440,1412,1420,1848,44184
CC2005Z,2005/07/25,1448,1469,1445,1451,575,31562
CC2006H,2005/07/25,1477,1493,1477,1481,101,22075
CC2006K,2005/07/25,1510,1510,1500,1500,100,5603
CC2006N,2005/07/25,1529,1529,1522,1522,19,7990
CC2006U,2005/07/25,1540,1540,1540,1540,50,9409
CC2006Z,2005/07/25,1559,1559,1559,1559,0,3633
CC2007H,2005/07/25,1587,1587,1587,1587,0,5577
CD2005U,2005/07/25,0.8213,0.8231,0.8199,0.8217,24809,89552
CD2005Z,2005/07/25,0.8252,0.8252,0.824,0.824,66,3548
CD2006H,2005/07/25,0,0.8275,0.8263,0.8263,16,445
CD2006M,2005/07/25,0,0.8286,0.8286,0.8286,2,28
CD2006U,2005/07/25,0,0.8309,0.8309,0.8309,0,16
CD2006Z,2005/07/25,0,0.8332,0.8332,0.8332,0,2
CL2005U,2005/07/25,58.75,59.07,57.65,59,83067,256457
CL2005V,2005/07/25,59.24,59.8,58.49,59.75,27324,71682
CL2005X,2005/07/25,59.87,60.4,59.05,60.3,9610,39484
CL2005Z,2005/07/25,60.2,60.7,59.4,60.67,9688,84576
CL2006F,2005/07/25,60.45,60.91,59.69,60.91,1692,28672
CL2006G,2005/07/25,60.5,61.01,59.85,61.01,842,12123
CL2006H,2005/07/25,60.2,61.01,59.92,61.01,1129,16844
CL2006J,2005/07/25,60.7,60.94,60.7,60.94,114,10424
CL2006K,2005/07/25,60.4,60.85,60.4,60.85,55,8551
CL2006M,2005/07/25,59.75,60.75,59.6,60.75,1404,29756
CL2006N,2005/07/25,60.62,60.62,60.62,60.62,17,6078
CL2006Q,2005/07/25,60.49,60.49,60.49,60.49,75,4280
CL2006U,2005/07/25,60.36,60.36,60.36,60.36,41,6771
CL2006V,2005/07/25,60,60.23,60,60.23,22,3361
CL2006X,2005/07/25,60.1,60.1,60.1,60.1,60,3734
CL2006Z,2005/07/25,59.45,59.98,58.8,59.98,5049,59016
CL2007F,2005/07/25,59.82,59.82,59.82,59.82,0,5222
CL2007G,2005/07/25,58.65,59.67,58.65,59.67,169,2764
CL2007H,2005/07/25,59.53,59.53,59.53,59.53,1399,3654
CL2007J,2005/07/25,59.25,59.39,59.25,59.39,0,3090
CL2007K,2005/07/25,59.25,59.25,59.25,59.25,0,961
CL2007M,2005/07/25,59.11,59.11,59.11,59.11,650,17604
CL2007N,2005/07/25,58.98,58.98,58.98,58.98,0,968
CL2007Q,2005/07/25,57.7,58.85,57.7,58.85,50,595
CL2007U,2005/07/25,58.72,58.72,58.72,58.72,0,3515
CL2007V,2005/07/25,58.59,58.59,58.59,58.59,0,1466
CL2007X,2005/07/25,58.46,58.46,58.46,58.46,0,865
CL2007Z,2005/07/25,57.85,58.33,57.2,58.33,1055,41624
CL2008M,2005/07/25,57.77,57.77,57.77,57.77,0,754
CL2008Z,2005/07/25,56.75,57.23,56,57.23,240,30013
CL2009Z,2005/07/25,55.78,56.65,55.75,56.65,1,18627
CL2010Z,2005/07/25,55.33,56.13,55.1,56.13,0,22763
CL2011Z,2005/07/25,55.08,55.88,55.08,55.88,0,8804
CT2005V,2005/07/25,50.05,50.2,49.5,50.2,245,6102
CT2005Z,2005/07/25,51.35,51.83,51.1,51.8,6073,74638
CT2006H,2005/07/25,53.7,54,53.4,53.95,908,9177
CT2006K,2005/07/25,54.8,54.8,54.7,54.73,66,1391
CT2006N,2005/07/25,55.7,55.7,55.7,55.7,90,1841
CT2006V,2005/07/25,56.8,56.8,56.8,56.8,0,0
CT2006Z,2005/07/25,57.9,57.9,57.9,57.9,0,464
CT2007H,2005/07/25,59.9,59.9,59.9,59.9,0,0
CT2007K,2005/07/25,59.9,59.9,59.9,59.9,0,2
CT2007N,2005/07/25,60.9,60.9,60.9,60.9,0,0
DAX,2005/07/25,4843.69,4853.03,4819.42,4842.7,0,0
DJ2005U,2005/07/25,10659,10700,10600,10629,3152,28908
DJ2005Z,2005/07/25,10695,10695,10665,10673,0,43
DJ2006H,2005/07/25,10713,10713,10713,10713,0,0
DJ2006Z,2005/07/25,10823,10823,10823,10823,0,0
DJT,2005/07/25,3779.13,3801.7,3717.78,3732.08,17175800,0
DJU,2005/07/25,392.86,396.52,390.81,391.99,17175800,0
DX2005U,2005/07/25,89.6,89.74,89.39,89.5,3183,25917
DX2005Z,2005/07/25,89.52,89.52,89.22,89.23,8,2292
DX2006H,2005/07/25,89.22,89.22,89.22,89.22,0,11
DX2006M,2005/07/25,89.12,89.12,89.12,89.12,0,0
EC2005U,2005/07/25,1.2092,1.2114,1.2064,1.2085,121229,137270
EC2005Z,2005/07/25,1.2157,1.2158,1.2125,1.2139,235,1996
EC2006H,2005/07/25,1.2216,1.2216,1.219,1.2196,1,133
EC2006M,2005/07/25,0,1.2258,1.2258,1.2258,0,26
EC2006U,2005/07/25,0,1.232,1.232,1.232,0,0
EC2006Z,2005/07/25,0,1.2382,1.2382,1.2382,0,0
ED2005Q,2005/07/25,96.21,96.21,96.205,96.2075,1067,25036
ED2005U,2005/07/25,96.045,96.05,96.035,96.04,132809,1135295
ED2005V,2005/07/25,0,95.94,95.93,95.935,597,3047
ED2005X,2005/07/25,0,95.885,95.875,95.875,200,1061
ED2005Z,2005/07/25,95.835,95.84,95.805,95.81,162848,1036855
ED2006F,2005/07/25,0,95.805,95.78,95.78,0,100
ED2006H,2005/07/25,95.75,95.76,95.71,95.72,160629,1046060
ED2006M,2005/07/25,95.695,95.705,95.65,95.66,153748,792996
ED2006U,2005/07/25,95.65,95.665,95.61,95.62,128632,619897
ED2006Z,2005/07/25,95.61,95.62,95.565,95.575,84398,517412
ED2007H,2005/07/25,95.6,95.605,95.555,95.565,57429,399062
ED2007M,2005/07/25,95.585,95.59,95.53,95.54,40163,308016
ED2007U,2005/07/25,95.565,95.565,95.51,95.52,11416,204675
ED2007Z,2005/07/25,95.53,95.53,95.475,95.485,9579,211645
ED2008H,2005/07/25,95.51,95.52,95.465,95.47,8643,180210
ED2008M,2005/07/25,95.46,95.49,95.435,95.44,7330,159752
ED2008U,2005/07/25,95.45,95.455,95.415,95.415,2893,132423
ED2008Z,2005/07/25,95.415,95.415,95.375,95.375,2924,115008
ED2009H,2005/07/25,95.395,95.395,95.355,95.355,2795,118159
ED2009M,2005/07/25,95.34,95.36,95.32,95.325,3665,96254
ED2009U,2005/07/25,95.31,95.33,95.29,95.295,2551,77615
ED2009Z,2005/07/25,95.28,95.285,95.245,95.25,2001,57114
ED2010H,2005/07/25,95.28,95.28,95.23,95.235,2007,37605
ED2010M,2005/07/25,95.245,95.25,95.2,95.205,2061,20985
ED2010U,2005/07/25,95.195,95.21,95.18,95.18,626,19240
ED2010Z,2005/07/25,95.15,95.165,95.135,95.135,123,9731
ED2011H,2005/07/25,95.125,95.145,95.115,95.115,84,18524
ED2011M,2005/07/25,95.09,95.11,95.08,95.08,66,6467
ED2011U,2005/07/25,95.08,95.085,95.055,95.055,5,4259
ED2011Z,2005/07/25,95.03,95.035,95.005,95.005,4,5404
ED2012H,2005/07/25,95.01,95.015,94.985,94.985,14,5085
ED2012M,2005/07/25,94.96,94.98,94.95,94.95,4,3816
ED2012U,2005/07/25,0,94.95,94.92,94.92,0,3404
ED2012Z,2005/07/25,0,94.895,94.865,94.865,0,1557
ED2013H,2005/07/25,0,94.875,94.845,94.845,0,3123
ED2013M,2005/07/25,0,94.84,94.81,94.81,0,3097
ED2013U,2005/07/25,0,94.81,94.78,94.78,0,776
ED2013Z,2005/07/25,0,94.76,94.73,94.73,0,597
ED2014H,2005/07/25,0,94.73,94.7,94.7,0,299
ED2014M,2005/07/25,0,94.69,94.66,94.66,0,229
ED2014U,2005/07/25,0,94.655,94.625,94.625,0,230
ED2014Z,2005/07/25,0,94.605,94.575,94.575,0,245
ED2015H,2005/07/25,0,94.58,94.55,94.55,0,193
ED2015M,2005/07/25,0,94.545,94.515,94.515,0,74
EM2005Q,2005/07/25,96.4125,96.4125,96.41,96.41,2280,49263
EM2005U,2005/07/25,96.18,96.18,96.175,96.18,1330,13998
EM2005V,2005/07/25,96.06,96.06,96.055,96.055,0,2643
EM2005X,2005/07/25,0,95.96,95.955,95.955,0,642
EM2005Z,2005/07/25,0,95.805,95.775,95.775,0,7
EM2006F,2005/07/25,0,95.81,95.79,95.79,0,2
EM2006G,2005/07/25,0,95.79,95.77,95.77,0,2
EM2006H,2005/07/25,0,95.765,95.74,95.74,0,14
EM2006J,2005/07/25,0,95.75,95.725,95.725,0,2
EM2006K,2005/07/25,0,95.69,95.665,95.665,0,2
EM2006M,2005/07/25,0,95.66,95.63,95.63,0,2
EM2006N,2005/07/25,0,95.655,95.625,95.625,0,0
ES2005U,2005/07/25,1236.75,1241.75,1230.5,1234,542786,950358
ES2005Z,2005/07/25,1243.5,1248,1237,1240.5,115,1385
EY2005U,2005/07/25,0,99.905,99.905,99.905,6,5116
EY2005Z,2005/07/25,0,99.895,99.895,99.895,0,9007
EY2006H,2005/07/25,99.865,99.865,99.865,99.865,0,5078
EY2006M,2005/07/25,99.83,99.835,99.83,99.835,140,3334
EY2006U,2005/07/25,0,99.78,99.78,99.78,0,2832
EY2006Z,2005/07/25,0,99.715,99.715,99.715,0,1916
EY2007H,2005/07/25,0,99.65,99.65,99.65,0,707
EY2007M,2005/07/25,0,99.585,99.585,99.585,0,120
EY2007U,2005/07/25,0,99.51,99.5,99.5,0,0
EY2007Z,2005/07/25,0,99.44,99.43,99.43,0,24
EY2008H,2005/07/25,0,99.36,99.35,99.35,0,61
EY2008M,2005/07/25,0,99.295,99.285,99.285,0,250
EY2008U,2005/07/25,0,99.225,99.215,99.215,0,0
EY2008Z,2005/07/25,0,99.16,99.15,99.15,0,0
EY2009H,2005/07/25,0,98.94,98.925,98.94,0,0
EY2009M,2005/07/25,0,98.925,98.92,98.925,0,0
EY2009U,2005/07/25,0,98.84,98.835,98.84,0,0
EY2009Z,2005/07/25,0,98.815,98.81,98.815,0,0
EY2010H,2005/07/25,0,98.815,98.81,98.815,0,0
EY2010M,2005/07/25,0,98.815,98.81,98.815,0,0
FC2005Q,2005/07/25,107.45,107.65,106.75,107.1,1077,9955
FC2005U,2005/07/25,105.4,105.65,105.1,105.2,511,6436
FC2005V,2005/07/25,104.4,104.4,103.85,104.15,461,4373
FC2005X,2005/07/25,102,102.32,101.85,102.05,183,1910
FC2006F,2005/07/25,100,100.25,99.85,100.1,59,929
FC2006H,2005/07/25,97.25,97.3,97.25,97.3,4,242
FC2006J,2005/07/25,97,97,96.9,96.95,2,160
FC2006K,2005/07/25,97,97,96.9,97,0,23
FTSE,2005/07/25,5241.8,5273.5,5241.8,5270.7,1317798144,0
FV2005U,2005/07/25,107.515625,107.609375,107.4375,107.484375,10359,1236813
FV2005Z,2005/07/25,107.28125,107.328125,107.234375,107.265625,431,47274
FV2006H,2005/07/25,107.015625,107.015625,107.015625,107.015625,0,2
GC2005N,2005/07/25,425.7,425.7,425.7,425.7,70,0
GC2005Q,2005/07/25,425,426.4,424.3,425.9,46412,126043
GC2005U,2005/07/25,426.4,427.3,426.4,427.3,0,10
GC2005V,2005/07/25,427.8,429.4,427,428.9,1020,12088
GC2005Z,2005/07/25,431,432.4,430,431.8,20342,95160
GC2006G,2005/07/25,434.9,434.9,434.9,434.9,1,4425
GC2006J,2005/07/25,438,438,438,438,1,3608
GC2006M,2005/07/25,440.8,442,440.8,441.1,6,9576
GC2006Q,2005/07/25,444.2,444.2,444.2,444.2,35,966
GC2006V,2005/07/25,447.4,447.4,447.4,447.4,0,1173
GC2006Z,2005/07/25,450.6,450.6,450.6,450.6,125,5000
GC2007G,2005/07/25,453.8,453.8,453.8,453.8,0,420
GC2007J,2005/07/25,456.9,456.9,456.9,456.9,0,0
GC2007M,2005/07/25,460.1,460.1,460.1,460.1,0,3244
GC2007Z,2005/07/25,469.6,469.6,469.6,469.6,0,2053
GC2008M,2005/07/25,479.1,479.1,479.1,479.1,0,124
GC2008Z,2005/07/25,488.6,488.6,488.6,488.6,0,2625
GC2009M,2005/07/25,498,498,498,498,0,121
GC2009Z,2005/07/25,507.4,507.4,507.4,507.4,0,53
GC2010M,2005/07/25,516.7,516.7,516.7,516.7,0,0
HG2005N,2005/07/25,165.55,167.1,164,165.8,559,2167
HG2005Q,2005/07/25,163.5,164.4,162.4,164.4,318,4128
HG2005U,2005/07/25,160.15,161.95,160.1,161.8,9592,71815
HG2005V,2005/07/25,158.2,159.3,157.9,159.3,116,3025
HG2005X,2005/07/25,156.85,156.85,156.85,156.85,11,1284
HG2005Z,2005/07/25,153.15,154.35,152.5,154.35,1765,23228
HG2006F,2005/07/25,151.35,151.35,151.35,151.35,0,488
HG2006G,2005/07/25,148.35,148.35,148.35,148.35,0,291
HG2006H,2005/07/25,144.2,145.35,143.6,145.35,76,4021
HG2006J,2005/07/25,142.55,142.55,142.55,142.55,0,60
HG2006K,2005/07/25,139.75,139.75,139.75,139.75,0,759
HG2006M,2005/07/25,137.65,137.65,137.65,137.65,0,168
HG2006N,2005/07/25,135.55,135.55,135.55,135.55,0,748
HG2006Q,2005/07/25,133.8,133.8,133.8,133.8,0,65
HG2006U,2005/07/25,131.95,131.95,131.95,131.95,0,242
HG2006V,2005/07/25,130,130.5,130,130.5,0,68
HG2006X,2005/07/25,129,129.3,129,129.3,0,63
HG2006Z,2005/07/25,128.05,128.05,128.05,128.05,0,256
HG2007F,2005/07/25,127.75,127.75,127.75,127.75,0,0
HG2007G,2005/07/25,127.45,127.45,127.45,127.45,0,0
HG2007H,2005/07/25,127.15,127.15,127.15,127.15,0,0
HG2007J,2005/07/25,126.85,126.85,126.85,126.85,0,0
HG2007K,2005/07/25,126.5,126.5,126.5,126.5,0,18
HG2007M,2005/07/25,126.5,126.5,126.5,126.5,0,1
HO2005Q,2005/07/25,1.5905,1.611,1.56,1.6066,18354,19639
HO2005U,2005/07/25,1.63,1.651,1.603,1.6473,20102,64547
HO2005V,2005/07/25,1.6585,1.6783,1.632,1.6783,3931,17721
HO2005X,2005/07/25,1.68,1.7048,1.668,1.7048,607,8655
HO2005Z,2005/07/25,1.71,1.7293,1.69,1.7293,1936,18279
HO2006F,2005/07/25,1.731,1.7498,1.715,1.7498,327,14417
HO2006G,2005/07/25,1.7445,1.763,1.725,1.7603,1271,11364
HO2006H,2005/07/25,1.74,1.7533,1.72,1.7533,244,6792
HO2006J,2005/07/25,1.7101,1.7243,1.7,1.7243,205,4887
HO2006K,2005/07/25,1.69,1.6953,1.675,1.6953,94,1731
HO2006M,2005/07/25,1.665,1.6788,1.665,1.6788,91,3561
HO2006N,2005/07/25,1.6838,1.6838,1.6838,1.6838,8,1329
HO2006Q,2005/07/25,1.69,1.6958,1.69,1.6958,1,96
HO2006U,2005/07/25,1.7118,1.7118,1.7118,1.7118,10,598
HO2006V,2005/07/25,1.7275,1.7278,1.7275,1.7278,10,70
HO2006X,2005/07/25,1.7438,1.7438,1.7438,1.7438,1,286
HO2006Z,2005/07/25,1.76,1.76,1.7598,1.7598,0,2123
HO2007F,2005/07/25,1.772,1.772,1.7718,1.7718,2,9
HU2005Q,2005/07/25,1.729,1.7405,1.685,1.7064,20359,27627
HU2005U,2005/07/25,1.6865,1.701,1.64,1.6772,14480,70276
HU2005V,2005/07/25,1.5805,1.584,1.545,1.5812,3204,20732
HU2005X,2005/07/25,1.56,1.5672,1.533,1.5672,937,6881
HU2005Z,2005/07/25,1.5515,1.5727,1.5515,1.5727,1186,14197
HU2006F,2005/07/25,1.56,1.5877,1.55,1.5877,108,6503
HU2006G,2005/07/25,1.6032,1.6032,1.6032,1.6032,70,4097
HU2006H,2005/07/25,1.6192,1.6192,1.6192,1.6192,0,1376
HU2006J,2005/07/25,1.7212,1.7212,1.7212,1.7212,140,4123
HU2006K,2005/07/25,1.7352,1.7352,1.7352,1.7352,0,2822
HU2006M,2005/07/25,1.7397,1.7397,1.7397,1.7397,120,552
HU2006N,2005/07/25,1.7357,1.7357,1.7357,1.7357,100,210
INDU,2005/07/25,10651.66,10709.69,10565.12,10596.48,17175800,0
JY2005U,2005/07/25,0.8988,0.903,0.8987,0.9025,55802,135175
JY2005Z,2005/07/25,0.9085,0.9115,0.9085,0.9115,125,20404
JY2006H,2005/07/25,0,0.9205,0.9205,0.9205,0,63
JY2006M,2005/07/25,0,0.9299,0.9299,0.9299,0,30
JY2006U,2005/07/25,0,0.9393,0.9393,0.9393,0,0
JY2006Z,2005/07/25,0,0.9487,0.9487,0.9487,0,0
KC2005U,2005/07/25,97,102.7,97,102.1,4829,61851
KC2005Z,2005/07/25,101.6,106.8,101.3,106.4,1101,19590
KC2006H,2005/07/25,105.5,110.25,105.5,110,223,7444
KC2006K,2005/07/25,107.75,111.85,107.75,111.85,42,1848
KC2006N,2005/07/25,109.9,113.65,109.9,113.65,67,1741
KC2006U,2005/07/25,114.5,115.45,114.4,115.45,40,696
KC2006Z,2005/07/25,114.5,118.35,114,118.35,8,333
KC2007H,2005/07/25,118,121.25,118,121.25,0,164
KC2007K,2005/07/25,121.75,121.75,121.75,121.75,0,10
LB2005U,2005/07/25,322.1,324.9,315.5,315.5,326,2761
LB2005X,2005/07/25,315,317.4,310.1,310.8,63,413
LB2006F,2005/07/25,320.5,322.5,318.6,318.6,2,64
LB2006H,2005/07/25,0,326,326,326,1,7
LB2006K,2005/07/25,0,325.6,325.6,325.6,0,5
LC2005Q,2005/07/25,79,79,78.35,78.75,5353,33223
LC2005V,2005/07/25,81,81.27,80.8,81.22,5544,71736
LC2005Z,2005/07/25,83.35,83.7,83.25,83.6,1635,19933
LC2006G,2005/07/25,85.1,85.47,85.1,85.42,815,10832
LC2006J,2005/07/25,83.65,83.75,83.6,83.75,76,3146
LC2006M,2005/07/25,79.1,79.3,78.95,78.95,97,1461
LC2006Q,2005/07/25,79,79.2,79,79.2,22,145
LH2005Q,2005/07/25,68,68.15,67.17,68.07,4808,24945
LH2005V,2005/07/25,58.05,58.25,57.45,57.8,5045,53574
LH2005Z,2005/07/25,55.7,56.25,55.4,56.2,686,13823
LH2006G,2005/07/25,58.3,58.6,57.8,58.6,215,3770
LH2006J,2005/07/25,57.5,58.05,57,57.9,30,1177
LH2006K,2005/07/25,60,60.25,59.9,60.25,30,308
LH2006M,2005/07/25,61.2,61.8,61.2,61.8,9,364
LH2006N,2005/07/25,58.65,58.75,58.55,58.75,1,89
LH2006Q,2005/07/25,55.22,55.45,55.12,55.45,0,33
ND2005U,2005/07/25,1609,1616,1598,1604,5988,48905
ND2005Z,2005/07/25,0,1617,1615.5,1617,0,13
ND2006H,2005/07/25,0,1630,1628.5,1630,0,0
NDY,2005/07/25,2179.04,2186.46,2165.93,2166.74,15230200,0
NG2005Q,2005/07/25,7.3,7.35,7.14,7.284,19607,30954
NG2005U,2005/07/25,7.357,7.38,7.185,7.325,11415,91082
NG2005V,2005/07/25,7.427,7.44,7.25,7.393,5153,56396
NG2005X,2005/07/25,8.05,8.05,7.9,8.008,2549,29808
NG2005Z,2005/07/25,8.565,8.567,8.45,8.538,2460,30910
NG2006F,2005/07/25,8.915,8.93,8.81,8.898,1572,32081
NG2006G,2005/07/25,8.941,8.941,8.83,8.906,671,18823
NG2006H,2005/07/25,8.796,8.796,8.68,8.757,798,30946
NG2006J,2005/07/25,7.67,7.677,7.61,7.677,876,19738
NG2006K,2005/07/25,7.55,7.55,7.49,7.542,218,18156
NG2006M,2005/07/25,7.56,7.583,7.49,7.583,192,6717
NG2006N,2005/07/25,7.61,7.65,7.61,7.633,168,11604
NG2006Q,2005/07/25,7.65,7.678,7.64,7.678,126,8227
NG2006U,2005/07/25,7.67,7.67,7.63,7.665,232,8804
NG2006V,2005/07/25,7.68,7.7,7.68,7.7,387,17084
NG2006X,2005/07/25,8.02,8.09,8.02,8.06,371,7665
NG2006Z,2005/07/25,8.37,8.395,8.37,8.395,437,8104
NG2007F,2005/07/25,8.59,8.635,8.59,8.635,66,10033
NG2007G,2005/07/25,8.62,8.625,8.62,8.625,15,2891
NG2007H,2005/07/25,8.44,8.48,8.44,8.48,19,6138
NG2007J,2005/07/25,7.315,7.325,7.315,7.325,14,7519
NG2007K,2005/07/25,7.18,7.18,7.17,7.18,77,6949
NG2007M,2005/07/25,7.23,7.23,7.22,7.225,14,2300
NG2007N,2005/07/25,7.24,7.261,7.24,7.261,14,2892
NG2007Q,2005/07/25,7.311,7.311,7.311,7.311,14,1819
NG2007U,2005/07/25,7.305,7.305,7.305,7.305,14,1479
NG2007V,2005/07/25,7.34,7.34,7.34,7.34,14,4220
NG2007X,2005/07/25,7.69,7.69,7.69,7.69,64,1558
NG2007Z,2005/07/25,8.02,8.02,8.02,8.02,14,3830
NG2008F,2005/07/25,8.24,8.24,8.24,8.24,0,6418
NG2008G,2005/07/25,8.23,8.23,8.23,8.23,0,749
NG2008H,2005/07/25,8.08,8.08,8.08,8.08,0,3041
NG2008J,2005/07/25,7,7,7,7,0,3142
NG2008K,2005/07/25,6.855,6.855,6.855,6.855,0,2913
NG2008M,2005/07/25,6.893,6.893,6.893,6.893,0,1008
NG2008N,2005/07/25,6.936,6.936,6.936,6.936,0,886
NG2008Q,2005/07/25,6.973,6.973,6.973,6.973,50,897
NG2008U,2005/07/25,6.98,6.98,6.966,6.966,0,934
NG2008V,2005/07/25,7.005,7.005,7.005,7.005,0,1992
NG2008X,2005/07/25,7.36,7.36,7.36,7.36,0,510
NG2008Z,2005/07/25,7.65,7.69,7.65,7.69,2,2643
NG2009F,2005/07/25,7.915,7.915,7.915,7.915,0,2286
NG2009G,2005/07/25,7.9,7.9,7.9,7.9,0,313
NG2009H,2005/07/25,7.755,7.755,7.755,7.755,0,1968
NG2009J,2005/07/25,6.675,6.675,6.675,6.675,0,2307
NG2009K,2005/07/25,6.53,6.53,6.53,6.53,0,1138
NG2009M,2005/07/25,6.7,6.7,6.58,6.58,0,212
NG2009N,2005/07/25,6.625,6.625,6.625,6.625,0,260
NG2009Q,2005/07/25,6.66,6.66,6.66,6.66,0,188
NG2009U,2005/07/25,6.65,6.65,6.65,6.65,0,169
NG2009V,2005/07/25,6.685,6.685,6.685,6.685,0,144
NG2009X,2005/07/25,7.04,7.04,7.04,7.04,0,159
NG2009Z,2005/07/25,7.365,7.365,7.365,7.365,0,508
NG2010F,2005/07/25,7.59,7.59,7.59,7.59,0,375
NG2010G,2005/07/25,7.58,7.58,7.58,7.58,0,221
NG2010H,2005/07/25,7.435,7.435,7.435,7.435,0,725
NG2010J,2005/07/25,6.445,6.445,6.445,6.445,0,430
NG2010K,2005/07/25,6.3,6.3,6.3,6.3,0,50
NG2010M,2005/07/25,6.335,6.335,6.335,6.335,0,20
NG2010N,2005/07/25,6.37,6.37,6.37,6.37,0,34
NG2010Q,2005/07/25,6.4,6.4,6.4,6.4,0,19
NG2010U,2005/07/25,6.39,6.39,6.39,6.39,0,19
NG2010V,2005/07/25,6.413,6.413,6.413,6.413,0,28
NG2010X,2005/07/25,6.743,6.743,6.743,6.743,0,22
NG2010Z,2005/07/25,7.06,7.06,7.06,7.06,0,220
NK2005U,2005/07/25,11780,11780,11725,11730,2919,40366
NK2005Z,2005/07/25,0,11720,11700,11720,0,46
NK2006H,2005/07/25,0,11720,11700,11720,0,11
NK2006M,2005/07/25,0,11720,11700,11720,0,1
NKKI,2005/07/25,11721.7,11782.21,11718.66,11762.65,68000,0
NQ2005U,2005/07/25,1609.5,1616,1598.5,1604,218655,283885
NQ2005Z,2005/07/25,1613.5,1628,1612,1617,13,113
NZY,2005/07/25,3316.23,3330.11,3313.24,3329.07,28205000,0
O2005U,2005/07/25,168,169,167,168.5,213,3058
O2005Z,2005/07/25,173,173.25,170.5,172,496,4826
O2006H,2005/07/25,177,177,177,177,0,73
O2006K,2005/07/25,180,180,180,180,0,4
OEX,2005/07/25,574.41,576.25,571.78,572.13,17175800,0
OJ2005U,2005/07/25,98.5,98.5,96.2,97.5,917,21109
OJ2005X,2005/07/25,100.65,100.65,98.5,99.55,318,8777
OJ2006F,2005/07/25,101.4,101.4,100.95,100.95,0,669
OJ2006H,2005/07/25,102.5,102.6,102.5,102.6,2,1057
OJ2006K,2005/07/25,104,104,104,104,0,38
OJ2006N,2005/07/25,105.4,105.4,105.4,105.4,0,20
OJ2006U,2005/07/25,106.8,106.8,106.8,106.8,0,2
OJ2006X,2005/07/25,108.2,108.2,108.2,108.2,0,2
OJ2007F,2005/07/25,109.6,109.6,109.6,109.6,0,2
PA2005U,2005/07/25,192.5,196,192,194.8,1565,13188
PA2005Z,2005/07/25,195,196.8,194,196.8,29,497
PA2006H,2005/07/25,198.8,198.8,198.8,198.8,0,18
PB2005N,2005/07/25,73,73,71,73,0,65
PB2005Q,2005/07/25,73.02,73.02,72.1,73.02,366,1922
PB2006G,2005/07/25,81,81.8,80.4,81.4,60,275
PB2006H,2005/07/25,0,79.2,79.2,79.2,0,11
PL2005N,2005/07/25,897.1,897.1,897.1,897.1,20,37
PL2005V,2005/07/25,890.6,891,886.5,889.2,1404,8093
PL2006F,2005/07/25,888.2,888.2,888.2,888.2,144,371
PL2006J,2005/07/25,885.7,885.7,885.7,885.7,1,128
S2005Q,2005/07/25,663,672,659.75,669.75,16347,27849
S2005U,2005/07/25,669,676.5,664,674.5,4126,18078
S2005X,2005/07/25,673,684,670,682.5,40053,184824
S2006F,2005/07/25,676,687,675,684.5,704,11516
S2006H,2005/07/25,672,683,672,681.25,648,10639
S2006K,2005/07/25,664,673,662,673,873,11991
S2006N,2005/07/25,664,674,661,672,656,4157
S2006Q,2005/07/25,662,667,662,667,11,197
S2006U,2005/07/25,645,645,645,645,0,12
S2006X,2005/07/25,621,625,618,622,151,3086
S2007X,2005/07/25,621,621,621,621,0,21
SB2005V,2005/07/25,9.76,9.91,9.76,9.9,43756,246393
SB2006H,2005/07/25,9.76,9.86,9.76,9.85,23561,87683
SB2006K,2005/07/25,9.52,9.57,9.49,9.55,4680,34184
SB2006N,2005/07/25,9.32,9.35,9.32,9.34,2446,19288
SB2006V,2005/07/25,9.2,9.23,9.2,9.21,942,13273
SB2007H,2005/07/25,9.1,9.12,9.08,9.12,5,4739
SB2007K,2005/07/25,9.06,9.09,9.06,9.07,4,1088
SF2005U,2005/07/25,0.7752,0.7766,0.7735,0.7754,26009,72635
SF2005Z,2005/07/25,0,0.782,0.7804,0.7813,28,200
SF20062,2005/07/25,676,687,675,684.5,704,11516
SF2006H,2005/07/25,0,0.7873,0.7873,0.7873,0,6
SF2006M,2005/07/25,0,0.7936,0.7936,0.7936,0,11
SF2006U,2005/07/25,0,0.8002,0.8002,0.8002,0,0
SF2006Z,2005/07/25,0,0.8071,0.8071,0.8071,0,0
SI2005N,2005/07/25,710,712,708,711.3,32,230
SI2005Q,2005/07/25,711.5,711.5,711.5,711.5,0,1
SI2005U,2005/07/25,710.5,715.5,709.5,714,9649,77571
SI2005Z,2005/07/25,718,721.5,715,720.3,518,24455
SI2006F,2005/07/25,722,722,722,722,0,14
SI2006H,2005/07/25,724.4,724.4,724.4,724.4,0,4516
SI2006K,2005/07/25,726.2,726.2,726.2,726.2,0,808
SI2006N,2005/07/25,728,728,728,728,0,6123
SI2006U,2005/07/25,729.9,729.9,729.9,729.9,0,1514
SI2006Z,2005/07/25,737,737,732.1,732.1,18,6870
SI2007F,2005/07/25,732.7,732.7,732.7,732.7,0,0
SI2007H,2005/07/25,733.8,733.8,733.8,733.8,0,50
SI2007K,2005/07/25,734.3,734.3,734.3,734.3,0,0
SI2007N,2005/07/25,735,735,735,735,0,806
SI2007Z,2005/07/25,739.1,739.1,739.1,739.1,5,433
SI2008N,2005/07/25,742.9,742.9,742.9,742.9,0,8
SI2008Z,2005/07/25,746.5,746.5,746.5,746.5,1,241
SI2009N,2005/07/25,752.2,752.2,752.2,752.2,0,12
SI2009Z,2005/07/25,759.1,759.1,759.1,759.1,1,51
SM2005Q,2005/07/25,210.8,213.4,209.8,212.2,9941,20117
SM2005U,2005/07/25,209.5,211.8,208.3,210.8,6523,19355
SM2005V,2005/07/25,208,210.8,207,210,1122,10730
SM2005Z,2005/07/25,210,212.2,207.7,211.7,10354,50069
SM2006F,2005/07/25,209,212,208.5,211.5,437,3425
SM2006H,2005/07/25,209,211,207.5,211,480,3885
SM2006K,2005/07/25,204.5,208.5,204,208.5,375,7009
SM2006N,2005/07/25,202,207,202,206.5,65,3354
SM2006Q,2005/07/25,205.2,205.2,205.2,205.2,12,742
SM2006U,2005/07/25,197,197,197,197,3,415
SM2006V,2005/07/25,190.5,190.5,190.5,190.5,2,279
SM2006Z,2005/07/25,190.5,190.5,190.5,190.5,0,406
SP2005U,2005/07/25,1236.8,1241.8,1230.8,1234.1,24054,641176
SP2005Z,2005/07/25,1243.2,1247.5,1236.5,1240.5,45,11518
SP2006H,2005/07/25,0,1255.3,1244.3,1247.4,120,2569
SP2006M,2005/07/25,0,1263.1,1252.1,1255.3,126,595
SP2006U,2005/07/25,0,1270.6,1259.6,1262.7,0,46
SP2006Z,2005/07/25,0,1278.1,1267.1,1270.2,0,4
SP2007H,2005/07/25,0,1285.6,1274.6,1277.7,0,5
SP2007M,2005/07/25,0,1293.1,1282.1,1285.2,0,0
SPY,2005/07/25,1233.68,1238.36,1228.15,1229.03,17175800,0
SSEC,2005/07/25,1045.27,1048.97,1040.59,1045.4,14200,0
STI,2005/07/25,2317.12,2323.1,2309.61,2309.61,187317200,0
TWII,2005/07/25,6406.45,6434.45,6400.11,6420.45,3729800,0
TY2005U,2005/07/25,111.328125,111.53125,111.21875,111.28125,57705,1705929
TY2005Z,2005/07/25,110.609375,110.765625,110.515625,110.5625,5581,161447
TY2006H,2005/07/25,110.375,110.375,110.296875,110.296875,280,1452
TY2006M,2005/07/25,109.609375,109.609375,109.609375,109.609375,0,0
US2005U,2005/07/25,115.71875,116.09375,115.46875,115.59375,21182,522425
US2005Z,2005/07/25,115.40625,115.625,115.09375,115.1875,334,15946
US2006H,2005/07/25,114.84375,114.84375,114.84375,114.84375,4,80
USBY,2005/07/25,4.45,4.47,4.43,4.47,0,0
W2005U,2005/07/25,327,328,323.5,325.75,14531,147248
W2005Z,2005/07/25,340.5,342.25,338,340.75,7727,73218
W2006H,2005/07/25,353,354.25,350.5,353,1449,18269
W2006K,2005/07/25,357,359.5,357,359.5,19,661
W2006N,2005/07/25,361,363,359,362.25,317,6384
W2006U,2005/07/25,367,367,367,367,13,43
W2006Z,2005/07/25,375,375,375,375,69,587
W2007N,2005/07/25,362,362,362,362,0,2