AD2005U,2005/08/10,0.7625,0.7641,0.7612,0.764,11304,72031
AD2005Z,2005/08/10,0.7583,0.7608,0.7583,0.7608,19,445
AD2006H,2005/08/10,0,0.7583,0.7583,0.7583,0,0
AD2006M,2005/08/10,0,0.7558,0.7558,0.7558,0,14
AD2006U,2005/08/10,0,0.7533,0.7533,0.7533,0,6
AD2006Z,2005/08/10,0,0.7508,0.7508,0.7508,0,0
AOI,2005/08/10,4377.8,4384.8,4366.7,4384.8,640163200,0
BO2005Q,2005/08/10,22.75,22.87,22.65,22.72,910,666
BO2005U,2005/08/10,22.85,22.98,22.73,22.77,8523,21724
BO2005V,2005/08/10,22.85,23.04,22.83,22.87,2511,11400
BO2005Z,2005/08/10,23.02,23.25,22.95,22.98,19509,76030
BO2006F,2005/08/10,23.15,23.3,23.08,23.08,858,2643
BO2006H,2005/08/10,23.2,23.45,23.15,23.15,936,3797
BO2006K,2005/08/10,23.28,23.5,23.25,23.25,466,5320
BO2006N,2005/08/10,23.34,23.65,23.3,23.3,57,1987
BO2006Q,2005/08/10,23.6,23.6,23.3,23.3,15,408
BO2006U,2005/08/10,23.25,23.4,23.25,23.38,10,408
BO2006V,2005/08/10,23.15,23.15,23.15,23.15,16,344
BO2006Z,2005/08/10,23.5,23.5,23.25,23.25,133,931
BP2005U,2005/08/10,1.792,1.7961,1.7896,1.7932,21980,72230
BP2005Z,2005/08/10,1.7885,1.792,1.788,1.7917,17,226
BP2006H,2005/08/10,0,1.7902,1.7902,1.7902,0,4
BP2006M,2005/08/10,0,1.7882,1.7882,1.7882,0,0
BP2006U,2005/08/10,0,1.7862,1.7862,1.7862,0,1
BP2006Z,2005/08/10,0,1.7842,1.7842,1.7842,0,0
C2005U,2005/08/10,219.5,223.5,218.75,223,50472,179907
C2005Z,2005/08/10,232.5,237,232.25,236.5,81263,419794
C2006H,2005/08/10,241.5,247,240.75,246,9149,65465
C2006K,2005/08/10,246.5,250,246.5,249.75,1421,13217
C2006N,2005/08/10,250.75,253,249.75,253,1263,21239
C2006U,2005/08/10,249.75,251.5,249.5,251.5,111,4421
C2006Z,2005/08/10,252.25,254.5,251.5,254,1840,24625
C2007H,2005/08/10,255.5,259.25,255.5,259.25,5,1125
C2007N,2005/08/10,261,263.25,260.5,263.25,40,1478
C2007Z,2005/08/10,259,260,259,260,78,1938
CC2005U,2005/08/10,1407,1413,1396,1399,8164,28057
CC2005Z,2005/08/10,1440,1448,1430,1432,8618,40407
CC2006H,2005/08/10,1474,1480,1463,1463,1333,23824
CC2006K,2005/08/10,1494,1494,1482,1482,0,5939
CC2006N,2005/08/10,1499,1499,1499,1499,8,7968
CC2006U,2005/08/10,1532,1532,1519,1519,266,9302
CC2006Z,2005/08/10,1542,1542,1542,1542,334,4903
CC2007H,2005/08/10,1568,1568,1568,1568,0,5609
CD2005U,2005/08/10,0.8261,0.8278,0.8245,0.8269,10523,88168
CD2005Z,2005/08/10,0.8278,0.8292,0.8277,0.8292,11,3942
CD2006H,2005/08/10,0,0.8315,0.8315,0.8315,3,429
CD2006M,2005/08/10,0,0.8338,0.8338,0.8338,0,28
CD2006U,2005/08/10,0,0.8361,0.8361,0.8361,0,16
CD2006Z,2005/08/10,0,0.8384,0.8384,0.8384,0,2
CL2005U,2005/08/10,63.12,65,62.91,64.9,113868,172062
CL2005V,2005/08/10,64.19,66.2,64,66.06,81511,182891
CL2005X,2005/08/10,64.91,66.85,64.7,66.77,24784,56674
CL2005Z,2005/08/10,66.4,67.12,65.15,67.12,26979,88824
CL2006F,2005/08/10,65.6,67.38,65.55,67.38,5662,37141
CL2006G,2005/08/10,65.81,67.7,65.6,67.48,2586,14896
CL2006H,2005/08/10,66.16,67.45,65.87,67.45,1116,17712
CL2006J,2005/08/10,65.96,67.29,65.6,67.29,893,10072
CL2006K,2005/08/10,65.74,67.1,65.74,67.1,472,9604
CL2006M,2005/08/10,65.5,66.89,65.2,66.89,3293,34784
CL2006N,2005/08/10,65.3,66.67,65.3,66.67,783,7507
CL2006Q,2005/08/10,65.08,66.45,65.08,66.45,203,3939
CL2006U,2005/08/10,66.22,66.22,66.22,66.22,947,8677
CL2006V,2005/08/10,64.46,66,64.46,66,168,3666
CL2006X,2005/08/10,64.29,65.77,64.29,65.77,50,4176
CL2006Z,2005/08/10,65.05,65.54,63.85,65.54,13318,57078
CL2007F,2005/08/10,65.27,65.27,65.27,65.27,20,7420
CL2007G,2005/08/10,64.35,65.02,64.35,65.02,1,2792
CL2007H,2005/08/10,64.8,64.8,64.8,64.8,450,4226
CL2007J,2005/08/10,64.58,64.58,64.58,64.58,0,3388
CL2007K,2005/08/10,64.35,64.35,64.35,64.35,0,1841
CL2007M,2005/08/10,63.15,64.12,63,64.12,188,17159
CL2007N,2005/08/10,63.84,63.84,63.84,63.84,0,1178
CL2007Q,2005/08/10,63.58,63.58,63.58,63.58,0,1635
CL2007U,2005/08/10,63.32,63.32,63.32,63.32,50,3728
CL2007V,2005/08/10,63.12,63.12,63.12,63.12,100,1616
CL2007X,2005/08/10,62.92,62.92,62.92,62.92,0,1883
CL2007Z,2005/08/10,61.45,62.72,61.45,62.72,9343,43445
CL2008M,2005/08/10,61.04,61.97,61.04,61.97,0,3550
CL2008Z,2005/08/10,60,61.22,59.95,61.22,2889,29639
CL2009Z,2005/08/10,59.2,60.22,59,60.22,302,20856
CL2010Z,2005/08/10,58.8,59.62,58.5,59.62,310,23440
CL2011Z,2005/08/10,58.5,59.37,58.3,59.37,124,10016
CT2005V,2005/08/10,49.11,49.11,48.45,48.51,190,5547
CT2005Z,2005/08/10,51,51.05,50.27,50.33,4431,73591
CT2006H,2005/08/10,53.05,53.05,52.27,52.4,1457,12088
CT2006K,2005/08/10,53.52,53.52,53.37,53.37,9,1422
CT2006N,2005/08/10,54.37,54.37,54.37,54.37,44,1810
CT2006V,2005/08/10,56.1,56.1,56.1,56.1,0,0
CT2006Z,2005/08/10,56.99,57.1,56.99,57.1,0,464
CT2007H,2005/08/10,58.6,58.6,58.6,58.6,0,0
CT2007K,2005/08/10,59.1,59.1,59.1,59.1,0,2
CT2007N,2005/08/10,60,60,59.4,59.4,0,0
DAX,2005/08/10,4920.77,4990.57,4920.77,4990.57,0,0
DJ2005U,2005/08/10,10672,10734,10575,10624,4886,30824
DJ2005Z,2005/08/10,10715,10780,10630,10668,19,78
DJ2006H,2005/08/10,10713,10713,10713,10713,0,1
DJ2006Z,2005/08/10,10838,10838,10838,10838,0,0
DJT,2005/08/10,3740.41,3799.25,3721.95,3743.46,21723200,0
DJU,2005/08/10,392.36,400.44,390.75,393.52,21723200,0
DX2005U,2005/08/10,87.68,87.85,87.33,87.57,1418,24176
DX2005Z,2005/08/10,87.27,87.33,87.05,87.32,22,2263
DX2006H,2005/08/10,87.12,87.12,87.12,87.12,0,11
DX2006M,2005/08/10,86.97,86.97,86.97,86.97,0,0
EC2005U,2005/08/10,1.2403,1.2429,1.2355,1.2399,112910,142590
EC2005Z,2005/08/10,1.2459,1.2482,1.242,1.2455,237,2351
EC2006H,2005/08/10,1.253,1.254,1.249,1.2514,8,435
EC2006M,2005/08/10,0,1.2579,1.2579,1.2579,139,379
EC2006U,2005/08/10,0,1.2644,1.2644,1.2644,0,0
EC2006Z,2005/08/10,0,1.2709,1.2709,1.2709,0,4
ED2005Q,2005/08/10,96.195,96.1975,96.1875,96.1975,1433,33124
ED2005U,2005/08/10,96.005,96.005,95.995,96,178247,1143791
ED2005V,2005/08/10,95.865,95.865,95.855,95.855,510,5698
ED2005X,2005/08/10,0,95.775,95.765,95.765,0,892
ED2005Z,2005/08/10,95.685,95.7,95.655,95.67,285919,1028935
ED2006F,2005/08/10,0,95.645,95.615,95.62,0,167
ED2006H,2005/08/10,95.555,95.575,95.515,95.535,306323,1137338
ED2006M,2005/08/10,95.475,95.5,95.435,95.46,240951,902914
ED2006U,2005/08/10,95.415,95.45,95.385,95.405,202103,743909
ED2006Z,2005/08/10,95.375,95.405,95.345,95.365,115086,561887
ED2007H,2005/08/10,95.35,95.395,95.335,95.36,55580,419118
ED2007M,2005/08/10,95.325,95.37,95.315,95.34,45328,311649
ED2007U,2005/08/10,95.32,95.355,95.3,95.325,14654,219941
ED2007Z,2005/08/10,95.285,95.325,95.275,95.295,18783,217795
ED2008H,2005/08/10,95.285,95.32,95.27,95.29,11401,185531
ED2008M,2005/08/10,95.28,95.305,95.255,95.27,10281,177757
ED2008U,2005/08/10,95.275,95.28,95.23,95.25,5325,144242
ED2008Z,2005/08/10,95.24,95.245,95.195,95.215,5634,120271
ED2009H,2005/08/10,95.225,95.23,95.18,95.2,3715,114937
ED2009M,2005/08/10,95.2,95.205,95.155,95.175,4325,96562
ED2009U,2005/08/10,95.18,95.18,95.135,95.155,4742,79922
ED2009Z,2005/08/10,95.14,95.145,95.1,95.12,2934,61206
ED2010H,2005/08/10,95.13,95.135,95.09,95.11,2580,43237
ED2010M,2005/08/10,95.105,95.11,95.065,95.085,2514,26113
ED2010U,2005/08/10,95.055,95.09,95.04,95.065,562,20228
ED2010Z,2005/08/10,95.035,95.05,95,95.025,301,9688
ED2011H,2005/08/10,95.025,95.04,94.99,95.015,88,18592
ED2011M,2005/08/10,94.975,95.01,94.96,94.985,88,6370
ED2011U,2005/08/10,94.95,94.985,94.94,94.965,21,5712
ED2011Z,2005/08/10,94.91,94.94,94.895,94.92,20,6981
ED2012H,2005/08/10,94.895,94.925,94.88,94.905,20,6774
ED2012M,2005/08/10,94.86,94.89,94.845,94.87,9,3950
ED2012U,2005/08/10,0,94.855,94.82,94.845,25,3503
ED2012Z,2005/08/10,0,94.805,94.77,94.795,0,1507
ED2013H,2005/08/10,0,94.79,94.755,94.78,0,3128
ED2013M,2005/08/10,0,94.755,94.72,94.745,0,3091
ED2013U,2005/08/10,0,94.73,94.695,94.72,0,1084
ED2013Z,2005/08/10,0,94.685,94.65,94.675,0,596
ED2014H,2005/08/10,0,94.665,94.63,94.655,0,396
ED2014M,2005/08/10,0,94.63,94.595,94.62,0,429
ED2014U,2005/08/10,0,94.6,94.565,94.59,0,280
ED2014Z,2005/08/10,0,94.555,94.52,94.545,0,300
ED2015H,2005/08/10,0,94.535,94.5,94.525,0,183
ED2015M,2005/08/10,0,94.505,94.47,94.495,0,98
EM2005Q,2005/08/10,96.4175,96.4225,96.4175,96.4225,1516,49867
EM2005U,2005/08/10,96.17,96.17,96.17,96.17,505,19517
EM2005V,2005/08/10,0,96.01,96.01,96.01,102,3863
EM2005X,2005/08/10,0,95.9,95.9,95.9,0,1072
EM2005Z,2005/08/10,0,95.73,95.71,95.71,0,7
EM2006F,2005/08/10,0,95.66,95.655,95.655,0,2
EM2006G,2005/08/10,0,95.615,95.61,95.61,0,7
EM2006H,2005/08/10,0,95.56,95.555,95.555,0,14
EM2006J,2005/08/10,0,95.545,95.54,95.54,0,2
EM2006K,2005/08/10,0,95.485,95.48,95.48,0,2
EM2006M,2005/08/10,0,95.43,95.43,95.43,0,2
EM2006N,2005/08/10,0,95.425,95.425,95.425,0,2
ES2005U,2005/08/10,1234,1245.25,1228.25,1233.75,683725,1020003
ES2005Z,2005/08/10,1243,1251.5,1235.25,1240.5,339,2073
EY2005U,2005/08/10,99.91,99.91,99.905,99.905,5,5758
EY2005Z,2005/08/10,99.885,99.885,99.885,99.885,0,9056
EY2006H,2005/08/10,99.835,99.835,99.835,99.835,90,5393
EY2006M,2005/08/10,99.77,99.775,99.77,99.77,150,3315
EY2006U,2005/08/10,99.7,99.7,99.7,99.7,93,2862
EY2006Z,2005/08/10,99.63,99.63,99.625,99.625,46,2121
EY2007H,2005/08/10,99.54,99.54,99.54,99.54,0,3987
EY2007M,2005/08/10,99.47,99.47,99.45,99.45,0,111
EY2007U,2005/08/10,99.41,99.41,99.37,99.37,0,540
EY2007Z,2005/08/10,99.33,99.33,99.28,99.28,0,24
EY2008H,2005/08/10,0,99.245,99.19,99.19,0,61
EY2008M,2005/08/10,0,99.18,99.125,99.125,0,250
EY2008U,2005/08/10,0,99.11,99.055,99.055,0,0
EY2008Z,2005/08/10,0,99.045,98.99,98.99,0,0
EY2009H,2005/08/10,0,98.835,98.78,98.78,0,0
EY2009M,2005/08/10,0,98.82,98.765,98.765,0,0
EY2009U,2005/08/10,0,98.735,98.68,98.68,0,0
EY2009Z,2005/08/10,0,98.71,98.655,98.655,0,0
EY2010H,2005/08/10,0,98.71,98.655,98.655,0,0
EY2010M,2005/08/10,0,98.71,98.655,98.655,0,0
FC2005Q,2005/08/10,109,109.2,108.7,109.05,1457,6306
FC2005U,2005/08/10,107,107.35,106.6,107.1,1947,6432
FC2005V,2005/08/10,106.15,106.65,105.75,106.2,2788,10767
FC2005X,2005/08/10,104.7,105.1,104.52,104.7,231,2704
FC2006F,2005/08/10,102,102.1,101.67,102,127,1103
FC2006H,2005/08/10,99.2,99.45,99.2,99.2,4,271
FC2006J,2005/08/10,98.5,98.5,98.5,98.5,0,173
FC2006K,2005/08/10,0,98.5,98.5,98.5,0,37
FTSE,2005/08/10,5363.7,5386.4,5351.2,5377.5,1400061824,0
FV2005U,2005/08/10,106.96875,107,106.765625,106.84375,74334,1386619
FV2005Z,2005/08/10,106.671875,106.671875,106.578125,106.578125,12013,135634
FV2006H,2005/08/10,106.34375,106.34375,106.34375,106.34375,0,0
FV2006M,2005/08/10,106.125,106.125,106.125,106.125,0,0
GC2005Q,2005/08/10,434.9,437,434.9,436.5,52,526
GC2005U,2005/08/10,437.5,437.5,437.5,437.5,0,10
GC2005V,2005/08/10,436.7,439.5,436.6,438.9,1732,19290
GC2005Z,2005/08/10,439.8,442.6,439.6,442,30543,228146
GC2006G,2005/08/10,443.4,445.4,443.4,445.2,171,6260
GC2006J,2005/08/10,446.8,448.5,446.8,448.5,9,4211
GC2006M,2005/08/10,450.2,452,449.9,451.8,28,9534
GC2006Q,2005/08/10,453.7,455.3,453.1,455.3,0,1114
GC2006V,2005/08/10,458.8,458.8,458.8,458.8,0,1653
GC2006Z,2005/08/10,461.5,462.3,461.5,462.3,103,5244
GC2007G,2005/08/10,465.8,465.8,465.8,465.8,210,3014
GC2007J,2005/08/10,469.3,469.3,469.3,469.3,0,0
GC2007M,2005/08/10,472.8,472.8,472.8,472.8,210,3539
GC2007Z,2005/08/10,483.2,483.2,483.2,483.2,0,2053
GC2008M,2005/08/10,493.5,493.5,493.5,493.5,1,125
GC2008Z,2005/08/10,503,503.7,503,503.7,5,2946
GC2009M,2005/08/10,513.9,513.9,513.9,513.9,2,119
GC2009Z,2005/08/10,523.9,523.9,523.9,523.9,0,53
GC2010M,2005/08/10,532,533.8,532,533.8,0,2
HG2005Q,2005/08/10,167,169.4,167,168.7,340,2454
HG2005U,2005/08/10,160.5,164.5,159.7,163.45,19862,58505
HG2005V,2005/08/10,160.5,161.85,160.5,161.85,196,3230
HG2005X,2005/08/10,160,160.55,160,160.55,149,1456
HG2005Z,2005/08/10,156.6,160,155.7,159.2,7589,37122
HG2006F,2005/08/10,156.2,156.35,156.2,156.35,13,508
HG2006G,2005/08/10,153.55,153.55,153.55,153.55,6,381
HG2006H,2005/08/10,150.8,151.3,150.4,150.75,979,6373
HG2006J,2005/08/10,147.9,147.9,147.9,147.9,8,81
HG2006K,2005/08/10,145.05,145.05,145.05,145.05,7,1114
HG2006M,2005/08/10,142.55,142.55,142.55,142.55,6,182
HG2006N,2005/08/10,140.05,140.05,140.05,140.05,17,873
HG2006Q,2005/08/10,138,138,138,138,0,80
HG2006U,2005/08/10,135.85,135.85,135.85,135.85,14,351
HG2006V,2005/08/10,134.2,134.2,134.2,134.2,0,78
HG2006X,2005/08/10,132.9,132.9,132.9,132.9,0,71
HG2006Z,2005/08/10,131.6,131.6,131.6,131.6,1,561
HG2007F,2005/08/10,130.6,130.6,130.6,130.6,0,0
HG2007G,2005/08/10,129.6,129.6,129.6,129.6,0,0
HG2007H,2005/08/10,128.6,128.6,128.6,128.6,0,0
HG2007J,2005/08/10,127.75,127.75,127.75,127.75,0,0
HG2007K,2005/08/10,127.75,127.75,127.75,127.75,0,18
HG2007M,2005/08/10,127.75,127.75,127.75,127.75,0,1
HG2007N,2005/08/10,127.75,127.75,127.75,127.75,0,0
HO2005U,2005/08/10,1.777,1.842,1.775,1.8388,32137,53465
HO2005V,2005/08/10,1.81,1.877,1.81,1.8738,21381,40171
HO2005X,2005/08/10,1.8419,1.902,1.839,1.9008,6111,16430
HO2005Z,2005/08/10,1.863,1.9223,1.8615,1.9223,3480,20448
HO2006F,2005/08/10,1.8844,1.9408,1.881,1.9408,2852,15019
HO2006G,2005/08/10,1.8902,1.952,1.8902,1.9478,288,11332
HO2006H,2005/08/10,1.907,1.9348,1.894,1.9348,395,7940
HO2006J,2005/08/10,1.871,1.8963,1.85,1.8963,340,5076
HO2006K,2005/08/10,1.837,1.8593,1.8075,1.8593,88,1986
HO2006M,2005/08/10,1.8348,1.8348,1.8348,1.8348,153,4803
HO2006N,2005/08/10,1.809,1.8378,1.809,1.8378,4,1417
HO2006Q,2005/08/10,1.812,1.8483,1.812,1.8483,4,343
HO2006U,2005/08/10,1.8638,1.8638,1.8638,1.8638,53,572
HO2006V,2005/08/10,1.8808,1.8808,1.8808,1.8808,0,73
HO2006X,2005/08/10,1.8983,1.8983,1.8983,1.8983,0,282
HO2006Z,2005/08/10,1.9158,1.9158,1.9158,1.9158,0,2355
HO2007F,2005/08/10,1.9278,1.9278,1.9278,1.9278,0,31
HO2007G,2005/08/10,1.9303,1.9303,1.9303,1.9303,0,1
HU2005U,2005/08/10,1.8331,1.899,1.8255,1.8963,32948,66334
HU2005V,2005/08/10,1.7681,1.825,1.76,1.8224,21017,38044
HU2005X,2005/08/10,1.7319,1.795,1.7319,1.7919,6749,13198
HU2005Z,2005/08/10,1.722,1.7759,1.722,1.7759,2357,15892
HU2006F,2005/08/10,1.7194,1.7794,1.7174,1.7794,923,8326
HU2006G,2005/08/10,1.7329,1.7914,1.7329,1.7914,387,4585
HU2006H,2005/08/10,1.7469,1.8044,1.7469,1.8044,859,1985
HU2006J,2005/08/10,1.9174,1.9174,1.9174,1.9174,76,4249
HU2006K,2005/08/10,1.9309,1.9309,1.9309,1.9309,75,2947
HU2006M,2005/08/10,1.9349,1.9349,1.9349,1.9349,0,874
HU2006N,2005/08/10,1.9309,1.9309,1.9309,1.9309,0,486
HU2006Q,2005/08/10,1.9209,1.9209,1.9209,1.9209,0,151
INDU,2005/08/10,10606.52,10746.87,10553.81,10594.41,21723200,0
JY2005U,2005/08/10,0.905,0.9095,0.9044,0.9079,26693,157339
JY2005Z,2005/08/10,0.9147,0.9184,0.9147,0.9169,62,20547
JY2006H,2005/08/10,0.926,0.9262,0.9259,0.9259,3,78
JY2006M,2005/08/10,0,0.9359,0.9359,0.9359,0,30
JY2006U,2005/08/10,0,0.9459,0.9459,0.9459,0,0
JY2006Z,2005/08/10,0,0.9559,0.9559,0.9559,0,0
KC2005U,2005/08/10,103.1,107,103.1,105.7,12881,41806
KC2005Z,2005/08/10,107.8,111.5,107.5,110.5,9130,37317
KC2006H,2005/08/10,111.65,114.5,111.65,114.4,380,8172
KC2006K,2005/08/10,113.5,116.4,113.5,116.4,104,2251
KC2006N,2005/08/10,117.75,118.3,117.4,118.3,131,2105
KC2006U,2005/08/10,120,120.2,120,120.2,24,799
KC2006Z,2005/08/10,122,123.45,122,123.45,83,536
KC2007H,2005/08/10,125.5,126.7,125.5,126.7,0,181
KC2007K,2005/08/10,127.95,127.95,127.95,127.95,0,10
KC2007N,2005/08/10,129.2,129.2,129.2,129.2,0,0
LB2005U,2005/08/10,300,301.6,290,291.4,400,2726
LB2005X,2005/08/10,298,299.4,290.1,290.1,182,1298
LB2006F,2005/08/10,307.4,310.9,302.3,305.6,15,155
LB2006H,2005/08/10,310.6,310.6,309.2,309.2,2,16
LB2006K,2005/08/10,0,319.6,313,315.1,0,5
LC2005Q,2005/08/10,79.8,80.2,79.57,79.87,2883,9031
LC2005V,2005/08/10,80.6,81,80.35,80.8,7415,80778
LC2005Z,2005/08/10,83.5,83.75,83.25,83.45,2481,21221
LC2006G,2005/08/10,85.95,86.05,85.6,85.85,1045,13702
LC2006J,2005/08/10,84.35,84.42,84.02,84.32,554,3702
LC2006M,2005/08/10,79.7,79.75,79.5,79.5,107,1989
LC2006Q,2005/08/10,79.4,79.55,79.4,79.4,39,271
LH2005Q,2005/08/10,69.5,69.6,69.12,69.32,3393,6770
LH2005V,2005/08/10,59.02,59.15,58.07,58.15,5855,60779
LH2005Z,2005/08/10,57.1,57.4,56.55,56.75,1936,16363
LH2006G,2005/08/10,59.15,59.35,58.5,58.97,535,7104
LH2006J,2005/08/10,58.9,59.05,58.32,58.45,158,2321
LH2006K,2005/08/10,60.7,60.7,60.1,60.2,8,701
LH2006M,2005/08/10,62.42,62.45,62.05,62.05,43,761
LH2006N,2005/08/10,59.4,59.45,59,59,17,269
LH2006Q,2005/08/10,56.85,56.85,56.3,56.3,10,101
ND2005U,2005/08/10,1608,1615.5,1586,1596,6050,48255
ND2005Z,2005/08/10,1620,1625,1608.5,1610,0,31
ND2006H,2005/08/10,0,1625,1623.5,1625,0,0
NDY,2005/08/10,2178.07,2185.91,2152.82,2157.81,18176800,0
NG2005U,2005/08/10,8.675,9.09,8.625,9.071,31383,72986
NG2005V,2005/08/10,8.681,9.12,8.656,9.096,17420,73599
NG2005X,2005/08/10,9.16,9.57,9.136,9.546,7338,44476
NG2005Z,2005/08/10,9.606,9.956,9.57,9.956,2522,33966
NG2006F,2005/08/10,9.91,10.251,9.886,10.251,2961,32755
NG2006G,2005/08/10,9.885,10.236,9.885,10.236,1387,19884
NG2006H,2005/08/10,9.715,10.026,9.7,10.026,2882,38328
NG2006J,2005/08/10,8.38,8.606,8.38,8.606,1586,21245
NG2006K,2005/08/10,8.2,8.396,8.2,8.396,250,19592
NG2006M,2005/08/10,8.25,8.428,8.25,8.428,251,7289
NG2006N,2005/08/10,8.31,8.474,8.31,8.474,217,11839
NG2006Q,2005/08/10,8.35,8.514,8.35,8.514,307,9886
NG2006U,2005/08/10,8.33,8.493,8.32,8.493,59,8822
NG2006V,2005/08/10,8.35,8.521,8.35,8.521,646,19009
NG2006X,2005/08/10,8.876,8.876,8.876,8.876,615,8874
NG2006Z,2005/08/10,9.025,9.206,9.025,9.206,199,9010
NG2007F,2005/08/10,9.451,9.451,9.451,9.451,497,9933
NG2007G,2005/08/10,9.436,9.436,9.436,9.436,29,2875
NG2007H,2005/08/10,9.266,9.266,9.266,9.266,184,7081
NG2007J,2005/08/10,7.84,7.966,7.84,7.966,136,9717
NG2007K,2005/08/10,7.69,7.796,7.67,7.796,25,7731
NG2007M,2005/08/10,7.831,7.831,7.831,7.831,25,2353
NG2007N,2005/08/10,7.79,7.866,7.79,7.866,25,2903
NG2007Q,2005/08/10,7.88,7.906,7.88,7.906,25,1858
NG2007U,2005/08/10,7.896,7.896,7.896,7.896,24,1506
NG2007V,2005/08/10,7.931,7.931,7.931,7.931,24,4324
NG2007X,2005/08/10,8.291,8.291,8.291,8.291,24,1579
NG2007Z,2005/08/10,8.621,8.621,8.621,8.621,40,3873
NG2008F,2005/08/10,8.866,8.866,8.866,8.866,98,6925
NG2008G,2005/08/10,8.851,8.851,8.851,8.851,1,750
NG2008H,2005/08/10,8.681,8.681,8.681,8.681,1,3223
NG2008J,2005/08/10,7.521,7.521,7.521,7.521,1,3448
NG2008K,2005/08/10,7.351,7.351,7.351,7.351,1,3334
NG2008M,2005/08/10,7.391,7.391,7.391,7.391,1,1029
NG2008N,2005/08/10,7.431,7.431,7.431,7.431,1,895
NG2008Q,2005/08/10,7.471,7.471,7.471,7.471,1,908
NG2008U,2005/08/10,7.466,7.466,7.466,7.466,1,946
NG2008V,2005/08/10,7.506,7.506,7.506,7.506,1,1999
NG2008X,2005/08/10,7.861,7.861,7.861,7.861,1,514
NG2008Z,2005/08/10,8.191,8.191,8.191,8.191,3,2631
NG2009F,2005/08/10,8.421,8.421,8.421,8.421,100,2863
NG2009G,2005/08/10,8.406,8.406,8.406,8.406,0,326
NG2009H,2005/08/10,8.236,8.236,8.236,8.236,0,2160
NG2009J,2005/08/10,7.116,7.116,7.116,7.116,0,2524
NG2009K,2005/08/10,6.946,6.946,6.946,6.946,100,1329
NG2009M,2005/08/10,6.986,6.986,6.986,6.986,0,243
NG2009N,2005/08/10,7.026,7.026,7.026,7.026,0,286
NG2009Q,2005/08/10,7.066,7.066,7.066,7.066,0,215
NG2009U,2005/08/10,7.056,7.056,7.056,7.056,0,200
NG2009V,2005/08/10,7.096,7.096,7.096,7.096,0,171
NG2009X,2005/08/10,7.456,7.456,7.456,7.456,0,187
NG2009Z,2005/08/10,7.786,7.786,7.786,7.786,0,499
NG2010F,2005/08/10,8.016,8.016,8.016,8.016,20,526
NG2010G,2005/08/10,8.006,8.006,8.006,8.006,0,257
NG2010H,2005/08/10,7.841,7.841,7.841,7.841,0,767
NG2010J,2005/08/10,6.811,6.811,6.811,6.811,0,471
NG2010K,2005/08/10,6.646,6.646,6.646,6.646,0,106
NG2010M,2005/08/10,6.696,6.696,6.696,6.696,0,76
NG2010N,2005/08/10,6.741,6.741,6.741,6.741,0,90
NG2010Q,2005/08/10,6.774,6.774,6.774,6.774,0,75
NG2010U,2005/08/10,6.764,6.764,6.764,6.764,0,95
NG2010V,2005/08/10,6.97,6.97,6.787,6.787,0,84
NG2010X,2005/08/10,7.107,7.107,7.107,7.107,0,78
NG2010Z,2005/08/10,7.407,7.407,7.407,7.407,0,281
NK2005U,2005/08/10,12145,12220,12095,12160,5348,44617
NK2005Z,2005/08/10,0,12145,11955,12145,0,54
NK2006H,2005/08/10,0,12145,11955,12145,0,11
NK2006M,2005/08/10,0,12145,11955,12145,0,1
NKKI,2005/08/10,11996.29,12138.71,11991.69,12098.08,132800,0
NQ2005U,2005/08/10,1607.5,1615.5,1586.5,1596,182303,318412
NQ2005Z,2005/08/10,1624.5,1628,1601,1610,12,178
NZY,2005/08/10,3339.7,3339.7,3319.9,3324.3,31816500,0
O2005U,2005/08/10,160.5,160.5,158.5,159.75,164,1265
O2005Z,2005/08/10,167.75,168.25,166.25,167.5,547,6241
O2006H,2005/08/10,171,171,171,171,1,76
O2006K,2005/08/10,172.5,172.5,172.5,172.5,1,5
OEX,2005/08/10,573.23,577.83,570.1,571.19,21723200,0
OJ2005U,2005/08/10,90.75,92.8,90.1,91.8,3610,17740
OJ2005X,2005/08/10,93.25,95,93.25,94.65,909,11764
OJ2006F,2005/08/10,95.9,96.7,95.9,96.4,33,743
OJ2006H,2005/08/10,99,99,98,98.5,5,1046
OJ2006K,2005/08/10,99.5,100.25,99.5,100.25,0,38
OJ2006N,2005/08/10,102,102,102,102,0,27
OJ2006U,2005/08/10,103.75,103.75,103.75,103.75,0,2
OJ2006X,2005/08/10,105.5,105.5,105.5,105.5,0,2
OJ2007F,2005/08/10,107.25,107.25,107.25,107.25,0,2
OJ2007H,2005/08/10,109,109,109,109,0,0
PA2005U,2005/08/10,188.1,188.1,185.3,187.7,648,12335
PA2005Z,2005/08/10,190.1,191,188.5,190.05,154,1956
PA2006H,2005/08/10,193,193,192.05,192.05,0,19
PB2005Q,2005/08/10,68.9,69.2,66.05,66.32,281,464
PB2006G,2005/08/10,82.95,83.9,81.02,81.5,279,1353
PB2006H,2005/08/10,0,81.3,81.3,81.3,0,11
PB2006K,2005/08/10,84,84,84,84,2,2
PL2005V,2005/08/10,909,909,900,907.5,575,11701
PL2006F,2005/08/10,906,906,906,906,0,504
PL2006J,2005/08/10,903.5,903.5,903.5,903.5,0,129
S2005Q,2005/08/10,640,645,638,643.5,1365,905
S2005U,2005/08/10,642,649,641,645.75,10471,24441
S2005X,2005/08/10,648,656,647.5,652.75,48550,183636
S2006F,2005/08/10,653.5,660.5,653,657.75,1508,13090
S2006H,2005/08/10,651,659.5,651,656,1418,11653
S2006K,2005/08/10,652,656,649,652.5,756,11807
S2006N,2005/08/10,650,656.5,649,651.5,627,5978
S2006Q,2005/08/10,651,651,646,648,3,217
S2006U,2005/08/10,646,646,641,641,2,59
S2006X,2005/08/10,628,628,623.5,623.5,615,4710
S2007X,2005/08/10,630.5,630.5,630.5,630.5,0,29
SB2005V,2005/08/10,9.87,9.9,9.81,9.83,59063,305256
SB2006H,2005/08/10,10.02,10.06,10,10.02,22130,103438
SB2006K,2005/08/10,9.79,9.82,9.76,9.78,3376,37053
SB2006N,2005/08/10,9.53,9.56,9.52,9.53,1129,22504
SB2006V,2005/08/10,9.4,9.45,9.4,9.43,620,13949
SB2007H,2005/08/10,9.26,9.29,9.26,9.29,283,5862
SB2007K,2005/08/10,9.23,9.26,9.22,9.26,130,1488
SB2007N,2005/08/10,9.21,9.21,9.21,9.21,0,26
SF2005U,2005/08/10,0.7981,0.8001,0.7949,0.7979,21301,71012
SF2005Z,2005/08/10,0.8056,0.8056,0.8022,0.804,1,227
SF20062,2005/08/10,653.5,660.5,653,657.75,1508,13090
SF2006H,2005/08/10,0,0.8105,0.8105,0.8105,0,27
SF2006M,2005/08/10,0,0.8171,0.8171,0.8171,0,11
SF2006U,2005/08/10,0,0.8239,0.8239,0.8239,0,0
SF2006Z,2005/08/10,0,0.8309,0.8309,0.8309,0,0
SI2005Q,2005/08/10,706.1,706.1,706.1,706.1,5,6
SI2005U,2005/08/10,703.5,710.5,703.5,707.8,16277,72026
SI2005V,2005/08/10,710.7,710.7,710.7,710.7,0,0
SI2005Z,2005/08/10,712,718,711,715.2,2042,28969
SI2006F,2005/08/10,717.1,717.1,717.1,717.1,1,15
SI2006H,2005/08/10,720,720.6,720,720.6,344,4816
SI2006K,2005/08/10,723,723,722.7,722.7,1,809
SI2006N,2005/08/10,725,725,725,725,11,6332
SI2006U,2005/08/10,727.2,727.2,727.2,727.2,8,1539
SI2006Z,2005/08/10,730,730,730,730,31,7070
SI2007F,2005/08/10,731,731,731,731,0,0
SI2007H,2005/08/10,732.2,732.2,732.2,732.2,0,50
SI2007K,2005/08/10,733.2,733.2,733.2,733.2,0,0
SI2007N,2005/08/10,734,734,734,734,10,1273
SI2007Z,2005/08/10,742,742,737.8,737.8,0,433
SI2008N,2005/08/10,741.3,741.3,741.3,741.3,0,8
SI2008Z,2005/08/10,744.6,744.6,744.6,744.6,0,252
SI2009N,2005/08/10,750.3,750.3,750.3,750.3,0,12
SI2009Z,2005/08/10,757.9,757.9,757.9,757.9,0,208
SI2010N,2005/08/10,765.1,765.1,765.1,765.1,0,0
SM2005Q,2005/08/10,206.5,208.5,205.9,208,3115,2047
SM2005U,2005/08/10,204.5,206.3,203.8,204.8,10066,21559
SM2005V,2005/08/10,203,205.5,202,203.9,1765,13596
SM2005Z,2005/08/10,205,207.5,204,205.9,9274,48810
SM2006F,2005/08/10,206.5,207.5,204.7,206.4,270,4745
SM2006H,2005/08/10,207,207.5,204.5,206.7,635,5030
SM2006K,2005/08/10,204.5,205.5,202.5,204.7,358,6621
SM2006N,2005/08/10,204.5,205.2,202.5,204.1,258,3811
SM2006Q,2005/08/10,202.5,205,202.5,204,72,889
SM2006U,2005/08/10,200,203,200,201,50,641
SM2006V,2005/08/10,195,195,193,193,10,284
SM2006Z,2005/08/10,193.2,193.2,193.2,193.2,1,464
SP2005U,2005/08/10,1234,1245.2,1228.5,1233.8,23563,631197
SP2005Z,2005/08/10,1246.8,1250.5,1235.5,1240.5,1179,16399
SP2006H,2005/08/10,0,1258.3,1242.3,1247.8,0,2470
SP2006M,2005/08/10,0,1266.8,1250.8,1256.3,0,640
SP2006U,2005/08/10,0,1275.3,1259.3,1264.8,2,46
SP2006Z,2005/08/10,0,1283.8,1267.8,1273.3,0,4
SP2007H,2005/08/10,0,1292.3,1276.3,1281.8,2,5
SP2007M,2005/08/10,0,1300.8,1284.8,1290.3,0,0
SPY,2005/08/10,1231.38,1242.69,1226.58,1229.13,21723200,0
SSEC,2005/08/10,1153.21,1165.13,1144.95,1165.03,31400,0
STI,2005/08/10,2349.87,2356.42,2335.41,2338.49,470432192,0
TWII,2005/08/10,6408.86,6430.13,6356.84,6356.84,3416000,0
TY2005U,2005/08/10,110.34375,110.40625,110.03125,110.1875,97413,1783043
TY2005Z,2005/08/10,109.59375,109.671875,109.328125,109.46875,9160,232599
TY2006H,2005/08/10,109.296875,109.375,109.171875,109.203125,0,1431
TY2006M,2005/08/10,108.515625,108.515625,108.515625,108.515625,0,0
US2005U,2005/08/10,114.46875,114.59375,114.03125,114.21875,21344,552559
US2005Z,2005/08/10,114.0625,114.15625,113.625,113.8125,214,22082
US2006H,2005/08/10,113.4375,113.46875,113.40625,113.46875,18,112
US2006M,2005/08/10,113.34375,113.34375,113.34375,113.34375,0,1
USBY,2005/08/10,4.56,4.59,4.55,4.58,0,0
W2005U,2005/08/10,318,324.5,317.5,323.5,28248,82576
W2005Z,2005/08/10,331.5,338,331.5,337.5,27868,133267
W2006H,2005/08/10,345.5,350,344,349.5,1274,23980
W2006K,2005/08/10,356,356,356,356,8,779
W2006N,2005/08/10,356,359.5,355,359,1291,9100
W2006U,2005/08/10,364,364,364,364,10,93
W2006Z,2005/08/10,370,373,370,372.5,3,619
W2007N,2005/08/10,359,359,359,359,0,12