AD2005U,2005/08/08,0.7642,0.7653,0.7627,0.7635,14068,74429
AD2005Z,2005/08/08,0.761,0.761,0.7603,0.7603,24,450
AD2006H,2005/08/08,0,0.7578,0.7578,0.7578,0,0
AD2006M,2005/08/08,0,0.7553,0.7553,0.7553,0,14
AD2006U,2005/08/08,0,0.7528,0.7528,0.7528,0,6
AD2006Z,2005/08/08,0,0.7503,0.7503,0.7503,0,0
AOI,2005/08/08,4334.6,4369.6,4330.4,4365.2,483098592,0
BO2005Q,2005/08/08,23.73,23.85,23.4,23.44,1167,1045
BO2005U,2005/08/08,23.8,23.94,23.45,23.49,16781,21626
BO2005V,2005/08/08,23.9,24,23.55,23.58,5076,11386
BO2005Z,2005/08/08,23.98,24.18,23.7,23.73,28945,77350
BO2006F,2005/08/08,24.1,24.15,23.8,23.85,838,2355
BO2006H,2005/08/08,24.12,24.26,23.9,23.91,444,3741
BO2006K,2005/08/08,24.13,24.32,23.95,23.96,1070,5351
BO2006N,2005/08/08,24.33,24.33,23.97,23.97,135,1967
BO2006Q,2005/08/08,23.68,23.68,23.68,23.68,7,397
BO2006U,2005/08/08,23.67,23.67,23.67,23.67,5,397
BO2006V,2005/08/08,23.55,23.55,23.55,23.55,4,328
BO2006Z,2005/08/08,23.5,23.5,23.5,23.5,61,817
BP2005U,2005/08/08,1.787,1.7879,1.7834,1.785,29003,72411
BP2005Z,2005/08/08,1.7845,1.7865,1.7835,1.7835,33,203
BP2006H,2005/08/08,0,1.782,1.782,1.782,0,4
BP2006M,2005/08/08,0,1.78,1.78,1.78,0,0
BP2006U,2005/08/08,0,1.778,1.778,1.778,0,1
BP2006Z,2005/08/08,0,1.776,1.776,1.776,0,0
C2005U,2005/08/08,222.5,226.5,221,222,46241,215642
C2005Z,2005/08/08,235,239.5,235,235.75,83546,394521
C2006H,2005/08/08,244.5,247.75,243,243.5,7403,61519
C2006K,2005/08/08,250.5,253.5,248.5,248.75,1583,12131
C2006N,2005/08/08,255,257.5,252,252.75,2482,19792
C2006U,2005/08/08,254,254.5,251.5,251.5,208,4287
C2006Z,2005/08/08,255.5,256.5,252.75,253.75,5311,24049
C2007H,2005/08/08,259,259,258,259,501,936
C2007N,2005/08/08,265,265,260,263,0,1466
C2007Z,2005/08/08,258,262,258,261.5,65,1614
CC2005U,2005/08/08,1459,1463,1428,1430,7653,33411
CC2005Z,2005/08/08,1494,1497,1465,1468,4897,34257
CC2006H,2005/08/08,1523,1523,1497,1500,242,23202
CC2006K,2005/08/08,1520,1520,1520,1520,139,5894
CC2006N,2005/08/08,1545,1545,1538,1538,140,8089
CC2006U,2005/08/08,1560,1560,1555,1555,6,9494
CC2006Z,2005/08/08,1600,1600,1578,1578,311,4740
CC2007H,2005/08/08,1622,1622,1603,1603,0,5602
CD2005U,2005/08/08,0.8261,0.8272,0.824,0.8249,29126,86446
CD2005Z,2005/08/08,0.8294,0.8294,0.8272,0.8272,135,3903
CD2006H,2005/08/08,0,0.8295,0.8295,0.8295,43,427
CD2006M,2005/08/08,0,0.8318,0.8318,0.8318,0,28
CD2006U,2005/08/08,0,0.8341,0.8341,0.8341,0,16
CD2006Z,2005/08/08,0,0.8364,0.8364,0.8364,0,2
CL2005U,2005/08/08,62.31,64,62.21,63.94,103856,191412
CL2005V,2005/08/08,63.25,64.95,63.2,64.9,73270,146164
CL2005X,2005/08/08,63.76,65.65,63.76,65.5,17125,48751
CL2005Z,2005/08/08,64.55,65.9,64.45,65.87,16043,90111
CL2006F,2005/08/08,64.8,66.15,64.8,66.13,3167,36285
CL2006G,2005/08/08,65.15,66.3,65.07,66.26,1382,14004
CL2006H,2005/08/08,65.14,66.25,65.14,66.25,1439,17545
CL2006J,2005/08/08,65.6,66.12,65.6,66.12,920,10453
CL2006K,2005/08/08,65.96,65.96,65.96,65.96,233,9585
CL2006M,2005/08/08,65.01,65.78,64.9,65.78,1956,34217
CL2006N,2005/08/08,65.58,65.58,65.58,65.58,47,7366
CL2006Q,2005/08/08,64.8,65.5,64.8,65.38,27,3992
CL2006U,2005/08/08,64.59,65.17,64.5,65.17,252,7942
CL2006V,2005/08/08,64.97,64.97,64.97,64.97,95,3716
CL2006X,2005/08/08,64.76,64.76,64.76,64.76,55,4062
CL2006Z,2005/08/08,63.8,64.6,63.79,64.55,6931,57542
CL2007F,2005/08/08,64.32,64.32,64.32,64.32,25,7440
CL2007G,2005/08/08,64.11,64.11,64.11,64.11,45,2791
CL2007H,2005/08/08,63.93,63.93,63.93,63.93,75,4328
CL2007J,2005/08/08,63.75,63.75,63.75,63.75,45,3388
CL2007K,2005/08/08,63.56,63.56,63.56,63.56,25,1841
CL2007M,2005/08/08,63.15,63.37,63.15,63.37,310,16802
CL2007N,2005/08/08,63.16,63.16,63.16,63.16,25,1178
CL2007Q,2005/08/08,62.95,62.95,62.95,62.95,55,1635
CL2007U,2005/08/08,62.38,62.74,62.38,62.74,55,3628
CL2007V,2005/08/08,62.53,62.53,62.53,62.53,25,1519
CL2007X,2005/08/08,62.32,62.32,62.32,62.32,25,1883
CL2007Z,2005/08/08,62,62.2,61.6,61.9,4225,43762
CL2008M,2005/08/08,61.15,61.15,61.15,61.15,551,3550
CL2008Z,2005/08/08,60.77,60.77,60.5,60.5,4581,28996
CL2009Z,2005/08/08,60.07,60.07,59.5,59.6,2537,20977
CL2010Z,2005/08/08,59.92,59.92,59.05,59.05,1013,23837
CL2011Z,2005/08/08,59.4,59.4,58.8,58.8,1,10100
CT2005V,2005/08/08,49.51,49.8,49.4,49.42,384,5642
CT2005Z,2005/08/08,51.55,51.73,51.23,51.25,6253,73729
CT2006H,2005/08/08,53.67,53.67,53.25,53.28,667,10982
CT2006K,2005/08/08,54.2,54.2,54.2,54.2,109,1415
CT2006N,2005/08/08,55.52,55.52,55.2,55.2,0,1818
CT2006V,2005/08/08,56.45,56.45,56.45,56.45,0,0
CT2006Z,2005/08/08,57.02,57.02,57.02,57.02,0,464
CT2007H,2005/08/08,59.02,59.02,59.02,59.02,0,0
CT2007K,2005/08/08,59.02,59.02,59.02,59.02,0,2
CT2007N,2005/08/08,59.02,59.02,59.02,59.02,0,0
DAX,2005/08/08,4837.05,4862.27,4827.3,4837.86,0,0
DJ2005U,2005/08/08,10592,10610,10525,10558,3633,30751
DJ2005Z,2005/08/08,10615,10620,10585,10602,13,63
DJ2006H,2005/08/08,10610,10642,10610,10642,0,0
DJ2006Z,2005/08/08,10762,10762,10762,10762,0,0
DJT,2005/08/08,3732.77,3773.9,3709.87,3728.24,18041400,0
DJU,2005/08/08,395.8,398.78,387.21,388.22,18041400,0
DX2005U,2005/08/08,88.13,88.13,87.65,87.82,2500,23621
DX2005Z,2005/08/08,87.48,87.58,87.41,87.57,35,2263
DX2006H,2005/08/08,87.37,87.37,87.37,87.37,0,11
DX2006M,2005/08/08,87.22,87.22,87.22,87.22,0,0
EC2005U,2005/08/08,1.2395,1.24,1.2375,1.2383,148519,144610
EC2005Z,2005/08/08,1.2446,1.2454,1.2436,1.2439,337,2283
EC2006H,2005/08/08,1.2495,1.2498,1.2495,1.2498,66,439
EC2006M,2005/08/08,0,1.2563,1.2563,1.2563,0,299
EC2006U,2005/08/08,0,1.2628,1.2628,1.2628,0,0
EC2006Z,2005/08/08,1.266,1.2693,1.266,1.2693,0,0
ED2005Q,2005/08/08,96.195,96.2,96.195,96.1975,5305,33848
ED2005U,2005/08/08,96.01,96.01,95.995,96,132048,1153349
ED2005V,2005/08/08,95.86,95.86,95.85,95.85,750,5610
ED2005X,2005/08/08,0,95.78,95.755,95.755,600,892
ED2005Z,2005/08/08,95.68,95.68,95.64,95.65,283009,1023756
ED2006F,2005/08/08,0,95.63,95.6,95.6,0,167
ED2006H,2005/08/08,95.55,95.55,95.495,95.51,342762,1153571
ED2006M,2005/08/08,95.465,95.47,95.41,95.425,352972,874376
ED2006U,2005/08/08,95.41,95.41,95.345,95.365,271468,722185
ED2006Z,2005/08/08,95.365,95.37,95.305,95.32,171896,560155
ED2007H,2005/08/08,95.345,95.36,95.29,95.31,75529,419382
ED2007M,2005/08/08,95.33,95.335,95.27,95.29,43992,309969
ED2007U,2005/08/08,95.305,95.315,95.26,95.27,13683,218776
ED2007Z,2005/08/08,95.28,95.285,95.23,95.24,12113,222857
ED2008H,2005/08/08,95.275,95.28,95.225,95.235,7119,185199
ED2008M,2005/08/08,95.255,95.255,95.21,95.22,9904,176186
ED2008U,2005/08/08,95.235,95.24,95.2,95.2,3187,142877
ED2008Z,2005/08/08,95.2,95.2,95.16,95.165,3111,120415
ED2009H,2005/08/08,95.185,95.185,95.145,95.15,4019,114192
ED2009M,2005/08/08,95.155,95.165,95.12,95.125,4389,96891
ED2009U,2005/08/08,95.135,95.14,95.09,95.1,3503,80141
ED2009Z,2005/08/08,95.09,95.105,95.065,95.065,3005,61239
ED2010H,2005/08/08,95.075,95.095,95.055,95.055,2976,43229
ED2010M,2005/08/08,95.04,95.065,95.03,95.03,2702,26012
ED2010U,2005/08/08,95,95.04,95,95.005,138,19208
ED2010Z,2005/08/08,0,95,94.965,94.965,140,9543
ED2011H,2005/08/08,0,94.985,94.955,94.955,139,18545
ED2011M,2005/08/08,0,94.955,94.925,94.925,606,6330
ED2011U,2005/08/08,0,94.93,94.9,94.9,2,5681
ED2011Z,2005/08/08,0,94.88,94.85,94.855,2,6961
ED2012H,2005/08/08,0,94.865,94.835,94.84,2,6753
ED2012M,2005/08/08,0,94.83,94.8,94.805,1,3940
ED2012U,2005/08/08,0,94.8,94.77,94.78,0,3354
ED2012Z,2005/08/08,0,94.75,94.72,94.73,0,1507
ED2013H,2005/08/08,0,94.735,94.705,94.715,0,3128
ED2013M,2005/08/08,0,94.7,94.67,94.68,0,3091
ED2013U,2005/08/08,0,94.675,94.64,94.655,0,1084
ED2013Z,2005/08/08,0,94.63,94.595,94.61,0,596
ED2014H,2005/08/08,0,94.61,94.575,94.59,0,396
ED2014M,2005/08/08,0,94.575,94.54,94.555,0,429
ED2014U,2005/08/08,0,94.545,94.51,94.525,0,280
ED2014Z,2005/08/08,94.49,94.5,94.465,94.48,0,295
ED2015H,2005/08/08,0,94.48,94.445,94.46,0,183
ED2015M,2005/08/08,0,94.45,94.415,94.43,0,98
EM2005Q,2005/08/08,96.4175,96.4175,96.4125,96.415,2232,48564
EM2005U,2005/08/08,96.165,96.165,96.16,96.165,190,18717
EM2005V,2005/08/08,0,96.02,96.01,96.01,0,3853
EM2005X,2005/08/08,0,95.91,95.9,95.9,0,1072
EM2005Z,2005/08/08,0,95.7,95.69,95.69,0,7
EM2006F,2005/08/08,0,95.665,95.635,95.635,0,2
EM2006G,2005/08/08,0,95.62,95.59,95.59,0,7
EM2006H,2005/08/08,0,95.57,95.53,95.53,0,14
EM2006J,2005/08/08,0,95.555,95.515,95.515,0,2
EM2006K,2005/08/08,0,95.495,95.455,95.455,0,2
EM2006M,2005/08/08,0,95.44,95.395,95.395,0,2
EM2006N,2005/08/08,95.39,95.39,95.39,95.39,0,0
ES2005U,2005/08/08,1229.75,1234.5,1224.25,1227.25,688747,997177
ES2005Z,2005/08/08,1239,1240.75,1231.25,1234,286,1907
EY2005U,2005/08/08,99.905,99.905,99.905,99.905,0,5759
EY2005Z,2005/08/08,99.89,99.89,99.89,99.89,0,9059
EY2006H,2005/08/08,99.855,99.855,99.855,99.855,0,5240
EY2006M,2005/08/08,99.81,99.81,99.81,99.81,112,3248
EY2006U,2005/08/08,0,99.745,99.745,99.745,0,2832
EY2006Z,2005/08/08,0,99.675,99.675,99.675,4,2124
EY2007H,2005/08/08,0,99.585,99.585,99.585,0,3507
EY2007M,2005/08/08,99.505,99.505,99.505,99.505,5,353
EY2007U,2005/08/08,0,99.44,99.43,99.43,0,540
EY2007Z,2005/08/08,99.35,99.35,99.345,99.345,0,24
EY2008H,2005/08/08,0,99.265,99.255,99.255,0,61
EY2008M,2005/08/08,0,99.2,99.19,99.19,0,250
EY2008U,2005/08/08,0,99.13,99.12,99.12,0,0
EY2008Z,2005/08/08,0,99.065,99.055,99.055,0,0
EY2009H,2005/08/08,0,98.855,98.845,98.845,0,0
EY2009M,2005/08/08,0,98.84,98.83,98.83,0,0
EY2009U,2005/08/08,0,98.755,98.745,98.745,0,0
EY2009Z,2005/08/08,0,98.73,98.72,98.72,0,0
EY2010H,2005/08/08,0,98.73,98.72,98.72,0,0
EY2010M,2005/08/08,0,98.73,98.72,98.72,0,0
FC2005Q,2005/08/08,110.8,110.8,109.4,109.5,1326,6985
FC2005U,2005/08/08,108.85,109.35,106.95,107.07,2151,6472
FC2005V,2005/08/08,108.2,108.8,106.45,106.47,2594,9841
FC2005X,2005/08/08,106.25,106.6,104.8,105,387,2569
FC2006F,2005/08/08,103.2,103.4,102.3,102.3,75,1107
FC2006H,2005/08/08,99.45,99.7,99.2,99.2,0,261
FC2006J,2005/08/08,98.6,98.6,98.6,98.6,1,172
FC2006K,2005/08/08,98.3,98.4,98.3,98.4,0,32
FTSE,2005/08/08,5314.7,5351.3,5314.7,5344.3,1018078400,0
FV2005U,2005/08/08,106.78125,106.8125,106.65625,106.671875,41299,1356687
FV2005Z,2005/08/08,106.53125,106.53125,106.40625,106.40625,6260,110127
FV2006H,2005/08/08,106.171875,106.171875,106.171875,106.171875,0,0
FV2006M,2005/08/08,105.953125,105.953125,105.953125,105.953125,0,0
GC2005Q,2005/08/08,437,437,434,434.7,0,1576
GC2005U,2005/08/08,435.8,435.8,435.8,435.8,0,10
GC2005V,2005/08/08,440.5,440.5,436.3,437.1,1434,20291
GC2005Z,2005/08/08,442.7,443.3,439.6,440.3,53378,221860
GC2006G,2005/08/08,445.5,446.2,443.5,443.5,361,6121
GC2006J,2005/08/08,446.8,446.8,446.8,446.8,22,4226
GC2006M,2005/08/08,451.7,451.7,449.5,450.1,319,9456
GC2006Q,2005/08/08,453.5,453.5,453.5,453.5,45,1103
GC2006V,2005/08/08,457,457,457,457,26,1603
GC2006Z,2005/08/08,460.5,460.5,460.5,460.5,82,5246
GC2007G,2005/08/08,464,464,464,464,529,3064
GC2007J,2005/08/08,467.5,467.5,467.5,467.5,0,0
GC2007M,2005/08/08,471,471,471,471,0,3379
GC2007Z,2005/08/08,481.3,481.3,481.3,481.3,0,2053
GC2008M,2005/08/08,491.6,491.6,491.6,491.6,0,124
GC2008Z,2005/08/08,503,503,501.8,501.8,231,2945
GC2009M,2005/08/08,512,512,512,512,0,121
GC2009Z,2005/08/08,522,522,522,522,0,53
GC2010M,2005/08/08,531.9,531.9,531.9,531.9,0,2
HG2005Q,2005/08/08,167.5,169.2,167.5,168.7,173,2651
HG2005U,2005/08/08,164.55,165.4,163.4,164.65,11597,68618
HG2005V,2005/08/08,162.9,162.9,162.5,162.85,95,3303
HG2005X,2005/08/08,160.9,161.65,160.9,161.65,69,1447
HG2005Z,2005/08/08,160.15,161,158.85,160.45,6996,33886
HG2006F,2005/08/08,157.6,157.65,157.6,157.65,40,502
HG2006G,2005/08/08,154.9,154.9,154.9,154.9,59,375
HG2006H,2005/08/08,151,152.15,151,152.15,704,5870
HG2006J,2005/08/08,149.15,149.15,149.15,149.15,2,76
HG2006K,2005/08/08,145,146.15,145,146.15,117,945
HG2006M,2005/08/08,143.6,143.6,143.6,143.6,2,179
HG2006N,2005/08/08,141.1,141.1,141.1,141.1,74,854
HG2006Q,2005/08/08,139.05,139.05,139.05,139.05,2,80
HG2006U,2005/08/08,136.9,136.9,136.9,136.9,50,337
HG2006V,2005/08/08,135.25,135.25,135.25,135.25,22,78
HG2006X,2005/08/08,133.95,133.95,133.95,133.95,2,71
HG2006Z,2005/08/08,132.65,132.65,132.65,132.65,241,503
HG2007F,2005/08/08,131.65,131.65,131.65,131.65,0,0
HG2007G,2005/08/08,130.65,130.65,130.65,130.65,0,0
HG2007H,2005/08/08,129.65,129.65,129.65,129.65,0,0
HG2007J,2005/08/08,128.8,128.8,128.8,128.8,0,0
HG2007K,2005/08/08,128.8,128.8,128.8,128.8,0,18
HG2007M,2005/08/08,128.8,128.8,128.8,128.8,0,1
HG2007N,2005/08/08,128.8,128.8,128.8,128.8,0,0
HO2005U,2005/08/08,1.733,1.794,1.733,1.7894,26382,60091
HO2005V,2005/08/08,1.7735,1.834,1.7735,1.8291,17398,31597
HO2005X,2005/08/08,1.807,1.86,1.807,1.8591,2595,13758
HO2005Z,2005/08/08,1.8344,1.8825,1.8335,1.8821,1063,19609
HO2006F,2005/08/08,1.8616,1.9011,1.8605,1.9011,394,14912
HO2006G,2005/08/08,1.885,1.9091,1.885,1.9091,25,11391
HO2006H,2005/08/08,1.88,1.899,1.879,1.8976,16,7834
HO2006J,2005/08/08,1.849,1.8611,1.849,1.8611,75,5159
HO2006K,2005/08/08,1.8165,1.83,1.8165,1.8256,4,1902
HO2006M,2005/08/08,1.8,1.8026,1.798,1.8026,206,4716
HO2006N,2005/08/08,1.8,1.8061,1.8,1.8061,5,1411
HO2006Q,2005/08/08,1.83,1.83,1.8171,1.8171,0,347
HO2006U,2005/08/08,1.8331,1.8331,1.8331,1.8331,0,545
HO2006V,2005/08/08,1.86,1.86,1.8501,1.8501,0,71
HO2006X,2005/08/08,1.87,1.87,1.8676,1.8676,0,281
HO2006Z,2005/08/08,1.89,1.89,1.8851,1.8851,0,2290
HO2007F,2005/08/08,1.8971,1.8971,1.8971,1.8971,1,31
HO2007G,2005/08/08,1.8996,1.8996,1.8996,1.8996,0,1
HU2005U,2005/08/08,1.8325,1.874,1.83,1.857,27146,74968
HU2005V,2005/08/08,1.7505,1.79,1.7492,1.7871,17083,28400
HU2005X,2005/08/08,1.7067,1.7491,1.7067,1.7491,5000,11678
HU2005Z,2005/08/08,1.6981,1.735,1.6913,1.7321,2074,15085
HU2006F,2005/08/08,1.7137,1.7391,1.7098,1.7391,539,7460
HU2006G,2005/08/08,1.72,1.7521,1.72,1.7521,501,4596
HU2006H,2005/08/08,1.735,1.7661,1.735,1.7661,471,1404
HU2006J,2005/08/08,1.875,1.8791,1.875,1.8791,250,4057
HU2006K,2005/08/08,1.88,1.895,1.88,1.8941,190,2948
HU2006M,2005/08/08,1.884,1.8981,1.884,1.8981,0,779
HU2006N,2005/08/08,1.8941,1.8941,1.8941,1.8941,95,456
HU2006Q,2005/08/08,1.8841,1.8841,1.8841,1.8841,1,151
INDU,2005/08/08,10557.24,10635.65,10497.45,10536.93,18041400,0
JY2005U,2005/08/08,0.8993,0.8997,0.8959,0.8961,56829,156839
JY2005Z,2005/08/08,0.9085,0.9085,0.9051,0.9051,51,20495
JY2006H,2005/08/08,0,0.9141,0.9141,0.9141,0,80
JY2006M,2005/08/08,0,0.9235,0.9235,0.9235,0,30
JY2006U,2005/08/08,0,0.9329,0.9329,0.9329,0,0
JY2006Z,2005/08/08,0,0.9423,0.9423,0.9423,0,0
KC2005U,2005/08/08,104.8,105.9,101.75,102.3,8533,51318
KC2005Z,2005/08/08,109,110.5,106.5,106.95,6029,28918
KC2006H,2005/08/08,113,114.1,110.3,110.85,139,7914
KC2006K,2005/08/08,115.15,115.25,112.65,112.75,105,2180
KC2006N,2005/08/08,115,115,114.5,114.65,17,1975
KC2006U,2005/08/08,116.55,116.55,116.55,116.55,2,758
KC2006Z,2005/08/08,119.5,119.8,119.5,119.8,7,417
KC2007H,2005/08/08,123.05,123.05,123.05,123.05,14,206
KC2007K,2005/08/08,124.3,124.3,124.3,124.3,0,10
LB2005U,2005/08/08,294.2,295,288.2,290.7,701,2712
LB2005X,2005/08/08,294.8,295.5,290.6,290.6,283,1256
LB2006F,2005/08/08,308,308,304.1,306.5,44,117
LB2006H,2005/08/08,315,315,312,312.1,0,12
LB2006K,2005/08/08,0,316.7,315.1,315.1,0,5
LC2005Q,2005/08/08,80.65,80.9,79.75,79.8,5015,10478
LC2005V,2005/08/08,81.8,82.17,80.7,80.72,7406,80037
LC2005Z,2005/08/08,84.6,84.8,83.65,83.75,3599,21432
LC2006G,2005/08/08,86.75,86.95,86.15,86.17,675,13548
LC2006J,2005/08/08,84.85,85.05,84.52,84.55,205,3591
LC2006M,2005/08/08,80,80.22,79.9,79.9,65,1863
LC2006Q,2005/08/08,80,80,79.65,79.8,44,232
LH2005Q,2005/08/08,69.95,70.22,69.5,69.57,3621,9160
LH2005V,2005/08/08,60.85,61.1,59.4,59.45,5837,60386
LH2005Z,2005/08/08,58.75,58.85,57.85,57.92,2183,15837
LH2006G,2005/08/08,59.7,60,59.25,59.75,572,6749
LH2006J,2005/08/08,59.9,60.15,59.5,59.75,265,2211
LH2006K,2005/08/08,61.02,61.1,60.9,61,43,696
LH2006M,2005/08/08,63.1,63.3,63,63,31,748
LH2006N,2005/08/08,60.3,60.35,59.9,60,48,256
LH2006Q,2005/08/08,57,57,56.7,56.7,14,100
ND2005U,2005/08/08,1607,1614,1593.5,1598.5,6347,48482
ND2005Z,2005/08/08,0,1612.5,1610.5,1612.5,16,31
ND2006H,2005/08/08,0,1627.5,1625.5,1627.5,0,0
NDY,2005/08/08,2182.99,2185.56,2163.5,2164.39,14310100,0
NG2005U,2005/08/08,8.765,8.87,8.5,8.684,30666,83171
NG2005V,2005/08/08,8.794,8.91,8.55,8.732,24219,66871
NG2005X,2005/08/08,9.28,9.34,9.03,9.192,9685,39962
NG2005Z,2005/08/08,9.704,9.72,9.46,9.612,3607,33299
NG2006F,2005/08/08,9.97,10.039,9.75,9.917,2607,32996
NG2006G,2005/08/08,9.955,10.024,9.72,9.907,1687,20108
NG2006H,2005/08/08,9.74,9.828,9.58,9.717,8189,38032
NG2006J,2005/08/08,8.415,8.44,8.28,8.392,4173,20480
NG2006K,2005/08/08,8.215,8.24,8.16,8.192,1241,19420
NG2006M,2005/08/08,8.26,8.26,8.19,8.225,368,7234
NG2006N,2005/08/08,8.3,8.3,8.23,8.272,213,11742
NG2006Q,2005/08/08,8.33,8.33,8.3,8.312,218,9834
NG2006U,2005/08/08,8.29,8.292,8.28,8.292,179,8837
NG2006V,2005/08/08,8.369,8.369,8.24,8.322,1973,19185
NG2006X,2005/08/08,8.672,8.672,8.672,8.672,1182,8919
NG2006Z,2005/08/08,8.982,8.992,8.982,8.992,646,8838
NG2007F,2005/08/08,9.227,9.227,9.227,9.227,781,10024
NG2007G,2005/08/08,9.217,9.217,9.217,9.217,46,2866
NG2007H,2005/08/08,9.055,9.055,9.055,9.055,111,6428
NG2007J,2005/08/08,7.8,7.83,7.765,7.775,1082,9012
NG2007K,2005/08/08,7.615,7.615,7.615,7.615,5,7776
NG2007M,2005/08/08,7.62,7.652,7.62,7.652,5,2360
NG2007N,2005/08/08,7.69,7.69,7.69,7.69,67,2888
NG2007Q,2005/08/08,7.73,7.73,7.73,7.73,5,1857
NG2007U,2005/08/08,7.72,7.72,7.72,7.72,5,1502
NG2007V,2005/08/08,7.755,7.755,7.755,7.755,25,4308
NG2007X,2005/08/08,8.11,8.11,8.11,8.11,3,1560
NG2007Z,2005/08/08,8.44,8.44,8.44,8.44,5,3838
NG2008F,2005/08/08,8.685,8.685,8.685,8.685,0,6903
NG2008G,2005/08/08,8.67,8.67,8.67,8.67,2,750
NG2008H,2005/08/08,8.51,8.51,8.51,8.51,0,3223
NG2008J,2005/08/08,7.37,7.37,7.37,7.37,0,3447
NG2008K,2005/08/08,7.205,7.205,7.205,7.205,0,3333
NG2008M,2005/08/08,7.25,7.25,7.25,7.25,0,1029
NG2008N,2005/08/08,7.29,7.29,7.29,7.29,0,896
NG2008Q,2005/08/08,7.33,7.33,7.33,7.33,0,908
NG2008U,2005/08/08,7.325,7.325,7.325,7.325,0,945
NG2008V,2005/08/08,7.365,7.365,7.365,7.365,0,1998
NG2008X,2005/08/08,7.72,7.72,7.72,7.72,0,510
NG2008Z,2005/08/08,8.05,8.05,8.05,8.05,2,2628
NG2009F,2005/08/08,8.275,8.275,8.275,8.275,0,2763
NG2009G,2005/08/08,8.265,8.265,8.265,8.265,0,326
NG2009H,2005/08/08,8.11,8.11,8.11,8.11,0,2160
NG2009J,2005/08/08,7,7,7,7,0,2524
NG2009K,2005/08/08,6.84,6.84,6.84,6.84,88,1229
NG2009M,2005/08/08,6.885,6.885,6.885,6.885,0,243
NG2009N,2005/08/08,6.93,6.93,6.93,6.93,0,286
NG2009Q,2005/08/08,6.97,6.97,6.97,6.97,0,215
NG2009U,2005/08/08,6.96,6.96,6.96,6.96,0,200
NG2009V,2005/08/08,7,7,7,7,0,171
NG2009X,2005/08/08,7.355,7.355,7.355,7.355,0,187
NG2009Z,2005/08/08,7.685,7.685,7.685,7.685,2,502
NG2010F,2005/08/08,7.91,7.91,7.91,7.91,0,506
NG2010G,2005/08/08,7.9,7.9,7.9,7.9,0,257
NG2010H,2005/08/08,7.755,7.755,7.755,7.755,0,767
NG2010J,2005/08/08,6.745,6.745,6.745,6.745,0,471
NG2010K,2005/08/08,6.6,6.6,6.6,6.6,0,106
NG2010M,2005/08/08,6.65,6.65,6.65,6.65,0,76
NG2010N,2005/08/08,6.695,6.695,6.695,6.695,0,90
NG2010Q,2005/08/08,6.728,6.728,6.728,6.728,0,75
NG2010U,2005/08/08,6.718,6.718,6.718,6.718,0,95
NG2010V,2005/08/08,6.741,6.741,6.741,6.741,0,84
NG2010X,2005/08/08,7.061,7.061,7.061,7.061,0,78
NG2010Z,2005/08/08,7.361,7.361,7.361,7.361,0,281
NK2005U,2005/08/08,11790,11815,11745,11780,6276,43271
NK2005Z,2005/08/08,11785,11785,11750,11765,7,50
NK2006H,2005/08/08,0,11765,11765,11765,0,11
NK2006M,2005/08/08,0,11765,11765,11765,0,1
NKKI,2005/08/08,11670.71,11794.84,11614.71,11778.98,83800,0
NQ2005U,2005/08/08,1607,1614,1593.5,1598.5,202972,309062
NQ2005Z,2005/08/08,1621.5,1632.5,1608,1612.5,70,157
O2005U,2005/08/08,156.5,161.5,156.5,159,469,1342
O2005Z,2005/08/08,165.75,169.75,165.25,168,813,5961
O2006H,2005/08/08,172.5,173,172.5,172.5,0,75
O2006K,2005/08/08,175,175,175,175,0,4
OEX,2005/08/08,570.47,572.72,568.62,568.88,18041400,0
OJ2005U,2005/08/08,97.1,98.35,97.1,97.5,1630,17940
OJ2005X,2005/08/08,100.15,101,100,100.4,550,11557
OJ2006F,2005/08/08,101.9,101.9,101.9,101.9,42,739
OJ2006H,2005/08/08,103.4,103.4,103.4,103.4,0,1041
OJ2006K,2005/08/08,104.9,104.9,104.9,104.9,0,38
OJ2006N,2005/08/08,106.4,106.4,106.4,106.4,0,27
OJ2006U,2005/08/08,107.9,107.9,107.9,107.9,0,2
OJ2006X,2005/08/08,109.4,109.4,109.4,109.4,0,2
OJ2007F,2005/08/08,110.9,110.9,110.9,110.9,0,2
OJ2007H,2005/08/08,112.4,112.4,112.4,112.4,0,0
PA2005U,2005/08/08,190.5,194.5,189,190,382,12666
PA2005Z,2005/08/08,193.5,196,192.25,192.4,28,1657
PA2006H,2005/08/08,194.4,194.4,194.4,194.4,0,19
PB2005Q,2005/08/08,70.1,71.5,67.95,67.95,673,679
PB2006G,2005/08/08,84.3,85.25,83.6,83.6,305,1189
PB2006H,2005/08/08,0,83.1,83.02,83.05,0,11
PL2005V,2005/08/08,910.3,910.3,900,902.2,758,11704
PL2006F,2005/08/08,901.5,903,900.7,900.7,0,505
PL2006J,2005/08/08,898.2,898.2,898.2,898.2,0,129
S2005Q,2005/08/08,669,670,660,660.5,2497,1679
S2005U,2005/08/08,670,674,662.5,664.25,13324,22703
S2005X,2005/08/08,677,680,669.5,670.75,75646,185636
S2006F,2005/08/08,684,684,674.5,674.75,2057,12441
S2006H,2005/08/08,680,680.5,671,671.25,1565,11959
S2006K,2005/08/08,676,676,667,668,2794,11918
S2006N,2005/08/08,676,677,667,667.5,1170,6002
S2006Q,2005/08/08,663,663,663,663,19,217
S2006U,2005/08/08,655,655,650,650.25,49,56
S2006X,2005/08/08,644,644,630,631,1099,4218
S2007X,2005/08/08,628,630.5,628,630.5,0,25
SB2005V,2005/08/08,10.04,10.19,10.04,10.1,28632,310065
SB2006H,2005/08/08,10.15,10.3,10.15,10.21,12855,99722
SB2006K,2005/08/08,9.91,10.02,9.91,9.95,2290,35922
SB2006N,2005/08/08,9.66,9.74,9.66,9.69,3772,22132
SB2006V,2005/08/08,9.55,9.6,9.55,9.56,2043,13931
SB2007H,2005/08/08,9.4,9.45,9.4,9.43,662,5616
SB2007K,2005/08/08,9.3,9.4,9.3,9.4,314,1466
SB2007N,2005/08/08,9.38,9.38,9.38,9.38,22,26
SF2005U,2005/08/08,0.7962,0.7968,0.7955,0.7963,23684,68697
SF2005Z,2005/08/08,0.8022,0.8028,0.8022,0.8024,9,233
SF20062,2005/08/08,684,684,674.5,674.75,2057,12441
SF2006H,2005/08/08,0,0.8089,0.8089,0.8089,0,27
SF2006M,2005/08/08,0,0.8155,0.8155,0.8155,0,11
SF2006U,2005/08/08,0,0.8223,0.8223,0.8223,0,0
SF2006Z,2005/08/08,0,0.8293,0.8293,0.8293,0,0
SI2005Q,2005/08/08,699.6,699.6,699.6,699.6,115,116
SI2005U,2005/08/08,714.5,717.5,698,701.5,16890,75211
SI2005V,2005/08/08,704.4,704.4,704.4,704.4,0,0
SI2005Z,2005/08/08,723,725,706.5,708.9,3326,28142
SI2006F,2005/08/08,719,719,710.6,710.6,1,14
SI2006H,2005/08/08,725.5,725.5,713.9,713.9,524,5056
SI2006K,2005/08/08,721,721,716.2,716.2,0,808
SI2006N,2005/08/08,718.6,718.6,718.6,718.6,300,6475
SI2006U,2005/08/08,720.8,720.8,720.8,720.8,0,1539
SI2006Z,2005/08/08,735,735,723.6,723.6,34,7077
SI2007F,2005/08/08,724.6,724.6,724.6,724.6,0,0
SI2007H,2005/08/08,725.8,725.8,725.8,725.8,0,50
SI2007K,2005/08/08,726.8,726.8,726.8,726.8,0,0
SI2007N,2005/08/08,727.6,727.6,727.6,727.6,0,1263
SI2007Z,2005/08/08,731.4,731.4,731.4,731.4,1,433
SI2008N,2005/08/08,734.9,734.9,734.9,734.9,0,8
SI2008Z,2005/08/08,738.2,738.2,738.2,738.2,2,252
SI2009N,2005/08/08,743.9,743.9,743.9,743.9,0,12
SI2009Z,2005/08/08,751.5,751.5,751.5,751.5,20,208
SI2010N,2005/08/08,758.7,758.7,758.7,758.7,0,0
SM2005Q,2005/08/08,213.5,214.5,211,211.7,5447,4408
SM2005U,2005/08/08,212,212,208.8,209.6,12905,21705
SM2005V,2005/08/08,210,210.3,207,207.8,5119,13341
SM2005Z,2005/08/08,211,212,208.8,209.6,18504,48558
SM2006F,2005/08/08,212,212.3,209.2,209.5,563,4552
SM2006H,2005/08/08,212.5,212.5,209.3,209.5,1796,4592
SM2006K,2005/08/08,210.5,210.5,206.5,207.2,1340,6636
SM2006N,2005/08/08,209.5,209.5,206.3,206.5,175,3785
SM2006Q,2005/08/08,209,209,205.5,206,124,912
SM2006U,2005/08/08,208,208,203.5,203.6,103,547
SM2006V,2005/08/08,198,198,194,194,1,277
SM2006Z,2005/08/08,195,195,193.5,193.5,4,443
SP2005U,2005/08/08,1229.6,1234.4,1224.3,1227.3,30253,630871
SP2005Z,2005/08/08,1238.5,1241,1231.5,1233.9,1207,13372
SP2006H,2005/08/08,0,1246.4,1238.4,1241.2,0,2466
SP2006M,2005/08/08,0,1254.7,1246.7,1249.7,0,640
SP2006U,2005/08/08,0,1262.7,1254.7,1258.2,0,46
SP2006Z,2005/08/08,0,1270.7,1262.7,1266.7,0,4
SP2007H,2005/08/08,0,1278.7,1270.7,1275.2,0,5
SP2007M,2005/08/08,0,1286.7,1278.7,1283.7,0,0
SPY,2005/08/08,1226.42,1232.28,1222.67,1223.13,18041400,0
SSEC,2005/08/08,1131.8,1146.73,1131.8,1138.88,30200,0
STI,2005/08/08,2333.68,2353.09,2333.68,2348.21,140512192,0
TWII,2005/08/08,6400.04,6408.05,6375.89,6380.03,3062400,0
TY2005U,2005/08/08,110.046875,110.203125,109.9375,109.953125,72828,1758398
TY2005Z,2005/08/08,109.28125,109.46875,109.203125,109.234375,6968,218924
TY2006H,2005/08/08,108.96875,108.96875,108.96875,108.96875,0,1430
TY2006M,2005/08/08,108.28125,108.28125,108.28125,108.28125,0,0
US2005U,2005/08/08,114.09375,114.28125,113.90625,113.9375,30565,539738
US2005Z,2005/08/08,113.625,113.8125,113.5,113.53125,2190,21025
US2006H,2005/08/08,113.125,113.28125,113.125,113.1875,12,101
US2006M,2005/08/08,113.0625,113.0625,113.0625,113.0625,0,1
W2005U,2005/08/08,324,325.5,321.5,322.25,37838,102726
W2005Z,2005/08/08,338,340,336.5,337.5,34326,110809
W2006H,2005/08/08,351.5,352,349,350.5,2009,23484
W2006K,2005/08/08,357.5,358,355,357,9,778
W2006N,2005/08/08,362,362,359.25,360.25,809,8758
W2006U,2005/08/08,365,365,365,365,20,83
W2006Z,2005/08/08,374,374,374,374,4,618
W2007N,2005/08/08,360.5,360.5,360.5,360.5,0,12