AD2005U,2005/08/11,0.769,0.7732,0.769,0.7725,9077,72853
AD2005Z,2005/08/11,0.7689,0.7699,0.7685,0.7693,10,444
AD2006H,2005/08/11,0.7665,0.7675,0.7665,0.7668,0,0
AD2006M,2005/08/11,0,0.7643,0.7643,0.7643,0,14
AD2006U,2005/08/11,0,0.7618,0.7618,0.7618,0,6
AD2006Z,2005/08/11,0,0.7593,0.7593,0.7593,0,0
AOI,2005/08/11,4387.2,4425.3,4386.5,4423.9,768895616,0
BO2005Q,2005/08/11,22.7,22.77,22.67,22.67,499,368
BO2005U,2005/08/11,22.77,22.87,22.65,22.68,8259,23321
BO2005V,2005/08/11,22.87,22.96,22.72,22.76,1489,11625
BO2005Z,2005/08/11,23.01,23.11,22.85,22.91,14471,75554
BO2006F,2005/08/11,23.05,23.19,22.97,23,986,3163
BO2006H,2005/08/11,23.15,23.3,23.07,23.09,646,3723
BO2006K,2005/08/11,23.23,23.4,23.17,23.17,357,5264
BO2006N,2005/08/11,23.4,23.48,23.3,23.3,104,2050
BO2006Q,2005/08/11,23.5,23.5,23.25,23.25,2,410
BO2006U,2005/08/11,23.5,23.55,23.3,23.3,30,434
BO2006V,2005/08/11,23.45,23.45,23.22,23.22,0,344
BO2006Z,2005/08/11,23.45,23.45,23.25,23.25,52,953
BP2005U,2005/08/11,1.8009,1.8084,1.8003,1.8075,35763,71749
BP2005Z,2005/08/11,1.8,1.807,1.799,1.806,45,236
BP2006H,2005/08/11,1.8,1.8045,1.8,1.8045,0,4
BP2006M,2005/08/11,0,1.8025,1.8025,1.8025,0,0
BP2006U,2005/08/11,0,1.8005,1.8005,1.8005,0,1
BP2006Z,2005/08/11,0,1.7985,1.7985,1.7985,0,0
C2005U,2005/08/11,223.75,226,223.5,225,51329,157056
C2005Z,2005/08/11,236.5,238.75,236,238.25,76449,427806
C2006H,2005/08/11,246,247.75,245.5,247.25,9896,68327
C2006K,2005/08/11,250,252.5,250,252.25,921,13228
C2006N,2005/08/11,253.25,256,253.25,255.75,1164,21462
C2006U,2005/08/11,253.5,255,253.5,254,103,4463
C2006Z,2005/08/11,254.25,257.25,254.25,255.75,1200,24913
C2007H,2005/08/11,258.75,261.5,258.75,261,1,1126
C2007N,2005/08/11,264,266,263.5,265.5,3,1481
C2007Z,2005/08/11,260,260,259.5,259.5,7,1945
CC2005U,2005/08/11,1375,1390,1355,1356,9341,22603
CC2005Z,2005/08/11,1415,1420,1390,1392,10155,45644
CC2006H,2005/08/11,1450,1455,1420,1425,666,24076
CC2006K,2005/08/11,1470,1473,1443,1443,69,5967
CC2006N,2005/08/11,1490,1493,1462,1462,1,7968
CC2006U,2005/08/11,1507,1507,1482,1482,61,9348
CC2006Z,2005/08/11,1506,1506,1506,1506,1,4904
CC2007H,2005/08/11,1553,1553,1530,1530,0,5609
CD2005U,2005/08/11,0.8294,0.8344,0.8287,0.8331,24415,91678
CD2005Z,2005/08/11,0.8315,0.8365,0.8315,0.8354,72,3932
CD2006H,2005/08/11,0.8375,0.8385,0.8362,0.8377,0,430
CD2006M,2005/08/11,0,0.84,0.84,0.84,0,28
CD2006U,2005/08/11,0,0.8423,0.8423,0.8423,0,16
CD2006Z,2005/08/11,0,0.8446,0.8446,0.8446,0,2
CL2005U,2005/08/11,64.95,66,64.42,65.8,138316,152378
CL2005V,2005/08/11,66.05,66.95,65.46,66.75,112296,200875
CL2005X,2005/08/11,66.69,67.5,66.07,67.28,42081,67989
CL2005Z,2005/08/11,66.9,67.8,66.4,67.52,34652,94163
CL2006F,2005/08/11,67.25,68.05,66.74,67.71,6859,39532
CL2006G,2005/08/11,67.4,67.9,66.85,67.77,1769,15529
CL2006H,2005/08/11,67.32,67.75,66.7,67.71,1508,18614
CL2006J,2005/08/11,67.14,67.52,66.85,67.52,443,10114
CL2006K,2005/08/11,66.91,67.35,66.65,67.3,592,9765
CL2006M,2005/08/11,66.66,67.1,66.18,67.06,4565,36025
CL2006N,2005/08/11,66.81,66.81,66.81,66.81,327,7757
CL2006Q,2005/08/11,66.6,66.6,66.56,66.56,203,4008
CL2006U,2005/08/11,66.31,66.31,66.31,66.31,535,8713
CL2006V,2005/08/11,66.06,66.06,66.06,66.06,82,3609
CL2006X,2005/08/11,65.81,65.81,65.81,65.81,83,4162
CL2006Z,2005/08/11,65.39,65.6,65.19,65.56,9413,56727
CL2007F,2005/08/11,65.25,65.25,65.25,65.25,0,7420
CL2007G,2005/08/11,64.96,64.96,64.96,64.96,5,2792
CL2007H,2005/08/11,64.71,64.71,64.71,64.71,0,4226
CL2007J,2005/08/11,64.46,64.46,64.46,64.46,0,3388
CL2007K,2005/08/11,64.2,64.2,64.2,64.2,0,1841
CL2007M,2005/08/11,63.75,63.94,63.75,63.94,539,17278
CL2007N,2005/08/11,63.63,63.63,63.63,63.63,0,1178
CL2007Q,2005/08/11,63.34,63.34,63.34,63.34,0,1635
CL2007U,2005/08/11,63.2,63.2,63.05,63.05,200,3728
CL2007V,2005/08/11,62.82,62.82,62.82,62.82,0,1616
CL2007X,2005/08/11,62.59,62.59,62.59,62.59,0,1883
CL2007Z,2005/08/11,62.45,62.45,62.3,62.36,4524,43509
CL2008M,2005/08/11,61.53,61.53,61.53,61.53,25,3550
CL2008Z,2005/08/11,61.25,61.25,60.4,60.71,3096,28983
CL2009Z,2005/08/11,60.25,60.25,59.61,59.61,202,20819
CL2010Z,2005/08/11,59.1,59.8,58.91,58.91,1964,23488
CL2011Z,2005/08/11,58.85,59.1,58.61,58.61,29,10035
CT2005V,2005/08/11,48.5,48.9,47.8,47.88,538,5363
CT2005Z,2005/08/11,50.35,50.85,49.7,49.75,8022,73825
CT2006H,2005/08/11,52.35,52.8,51.75,51.75,1006,12573
CT2006K,2005/08/11,53.35,53.7,52.72,52.72,50,1434
CT2006N,2005/08/11,54.45,54.5,53.72,53.72,0,1810
CT2006V,2005/08/11,55.55,55.55,55.55,55.55,0,0
CT2006Z,2005/08/11,57,57,56.75,56.75,1,465
CT2007H,2005/08/11,58.37,58.37,58.37,58.37,0,0
CT2007K,2005/08/11,58.87,58.87,58.87,58.87,0,2
CT2007N,2005/08/11,59.37,59.37,59.37,59.37,1,1
DAX,2005/08/11,4966.64,4981.11,4938.15,4953.93,0,0
DJ2005U,2005/08/11,10629,10698,10605,10685,7800,31207
DJ2005Z,2005/08/11,10670,10740,10670,10729,22,89
DJ2006H,2005/08/11,10774,10774,10774,10774,0,1
DJ2006Z,2005/08/11,10904,10904,10904,10904,0,0
DJT,2005/08/11,3742.95,3789.03,3720.99,3762.84,19415600,0
DJU,2005/08/11,393.18,399.09,392.14,397.22,19415600,0
DX2005U,2005/08/11,87.56,87.56,86.95,86.98,10606,19372
DX2005Z,2005/08/11,87.02,87.04,86.7,86.73,30,2263
DX2006H,2005/08/11,86.53,86.53,86.53,86.53,0,11
DX2006M,2005/08/11,86.38,86.38,86.38,86.38,0,0
EC2005U,2005/08/11,1.2429,1.2469,1.2418,1.2455,125878,145133
EC2005Z,2005/08/11,1.2483,1.2522,1.2483,1.2511,309,2370
EC2006H,2005/08/11,1.2572,1.2575,1.257,1.257,7,431
EC2006M,2005/08/11,0,1.2635,1.2635,1.2635,0,379
EC2006U,2005/08/11,0,1.27,1.27,1.27,0,0
EC2006Z,2005/08/11,0,1.2765,1.2765,1.2765,0,4
ED2005Q,2005/08/11,96.195,96.2025,96.1925,96.2,610,32930
ED2005U,2005/08/11,96.005,96.01,95.995,96,96391,1143251
ED2005V,2005/08/11,0,95.865,95.855,95.865,300,5698
ED2005X,2005/08/11,0,95.78,95.765,95.78,0,892
ED2005Z,2005/08/11,95.67,95.705,95.65,95.695,175185,1044155
ED2006F,2005/08/11,0,95.655,95.62,95.655,0,167
ED2006H,2005/08/11,95.535,95.585,95.51,95.575,191472,1139771
ED2006M,2005/08/11,95.455,95.525,95.435,95.515,210321,928930
ED2006U,2005/08/11,95.41,95.48,95.385,95.47,165251,753747
ED2006Z,2005/08/11,95.36,95.44,95.345,95.435,107436,565211
ED2007H,2005/08/11,95.365,95.44,95.34,95.43,56390,420361
ED2007M,2005/08/11,95.345,95.425,95.32,95.415,47464,318046
ED2007U,2005/08/11,95.325,95.415,95.305,95.4,16323,222552
ED2007Z,2005/08/11,95.3,95.38,95.28,95.37,10696,220676
ED2008H,2005/08/11,95.285,95.375,95.28,95.37,11113,188176
ED2008M,2005/08/11,95.27,95.36,95.26,95.35,10903,176469
ED2008U,2005/08/11,95.24,95.34,95.24,95.33,3234,144226
ED2008Z,2005/08/11,95.21,95.305,95.205,95.295,3030,119989
ED2009H,2005/08/11,95.225,95.29,95.19,95.28,2442,114827
ED2009M,2005/08/11,95.2,95.265,95.165,95.255,3315,96507
ED2009U,2005/08/11,95.195,95.245,95.145,95.235,2179,79645
ED2009Z,2005/08/11,95.195,95.21,95.11,95.2,2475,61970
ED2010H,2005/08/11,95.185,95.2,95.1,95.19,3153,42523
ED2010M,2005/08/11,95.125,95.175,95.075,95.165,3261,26649
ED2010U,2005/08/11,95.135,95.145,95.055,95.145,151,20187
ED2010Z,2005/08/11,95.095,95.105,95.015,95.105,138,9637
ED2011H,2005/08/11,95.085,95.095,95.005,95.095,411,18435
ED2011M,2005/08/11,95.055,95.065,94.975,95.065,48,6364
ED2011U,2005/08/11,95.035,95.05,95.035,95.045,29,5703
ED2011Z,2005/08/11,94.99,95.005,94.99,95,22,6966
ED2012H,2005/08/11,94.975,94.99,94.975,94.985,7,6774
ED2012M,2005/08/11,94.94,94.955,94.94,94.95,6,3950
ED2012U,2005/08/11,0,94.93,94.885,94.925,50,3504
ED2012Z,2005/08/11,0,94.88,94.835,94.875,0,1507
ED2013H,2005/08/11,0,94.865,94.82,94.86,0,3128
ED2013M,2005/08/11,0,94.83,94.785,94.825,0,3091
ED2013U,2005/08/11,0,94.805,94.795,94.8,0,1084
ED2013Z,2005/08/11,0,94.76,94.75,94.755,0,596
ED2014H,2005/08/11,0,94.74,94.73,94.735,0,396
ED2014M,2005/08/11,0,94.705,94.695,94.7,0,429
ED2014U,2005/08/11,0,94.675,94.665,94.67,0,280
ED2014Z,2005/08/11,0,94.63,94.62,94.625,0,300
ED2015H,2005/08/11,0,94.61,94.6,94.605,0,183
ED2015M,2005/08/11,0,94.58,94.57,94.575,0,98
EM2005Q,2005/08/11,96.4225,96.425,96.42,96.4225,7113,48948
EM2005U,2005/08/11,96.17,96.175,96.17,96.17,401,19870
EM2005V,2005/08/11,96.015,96.015,96.01,96.015,0,3863
EM2005X,2005/08/11,0,95.9,95.9,95.9,0,1072
EM2005Z,2005/08/11,0,95.735,95.71,95.735,0,7
EM2006F,2005/08/11,0,95.68,95.655,95.68,0,2
EM2006G,2005/08/11,0,95.635,95.61,95.635,0,7
EM2006H,2005/08/11,0,95.595,95.555,95.595,0,14
EM2006J,2005/08/11,0,95.58,95.54,95.58,0,2
EM2006K,2005/08/11,0,95.52,95.48,95.52,0,2
EM2006M,2005/08/11,0,95.485,95.43,95.485,0,2
EM2006N,2005/08/11,0,95.48,95.425,95.48,0,2
ES2005U,2005/08/11,1233.5,1240.5,1230,1238.5,932525,1055404
ES2005Z,2005/08/11,1240.25,1247.5,1237.25,1245.25,1105,3037
EY2005U,2005/08/11,99.905,99.905,99.905,99.905,204,5778
EY2005Z,2005/08/11,99.865,99.865,99.865,99.865,0,9056
EY2006H,2005/08/11,99.81,99.81,99.81,99.81,186,5131
EY2006M,2005/08/11,99.74,99.74,99.74,99.74,281,3002
EY2006U,2005/08/11,99.67,99.675,99.67,99.67,106,2890
EY2006Z,2005/08/11,99.59,99.59,99.585,99.585,0,2161
EY2007H,2005/08/11,99.52,99.52,99.51,99.51,0,3987
EY2007M,2005/08/11,99.42,99.42,99.42,99.42,0,111
EY2007U,2005/08/11,0,99.37,99.345,99.345,0,540
EY2007Z,2005/08/11,0,99.28,99.255,99.255,0,24
EY2008H,2005/08/11,0,99.19,99.165,99.165,0,61
EY2008M,2005/08/11,0,99.125,99.1,99.1,0,250
EY2008U,2005/08/11,0,99.055,99.03,99.03,0,0
EY2008Z,2005/08/11,0,98.99,98.965,98.965,0,0
EY2009H,2005/08/11,0,98.78,98.755,98.755,0,0
EY2009M,2005/08/11,0,98.765,98.74,98.74,0,0
EY2009U,2005/08/11,0,98.68,98.655,98.655,0,0
EY2009Z,2005/08/11,0,98.655,98.63,98.63,0,0
EY2010H,2005/08/11,0,98.655,98.63,98.63,0,0
EY2010M,2005/08/11,0,98.655,98.63,98.63,0,0
FC2005Q,2005/08/11,109.3,109.8,109.3,109.77,1025,6305
FC2005U,2005/08/11,107.47,107.9,107.47,107.77,987,6402
FC2005V,2005/08/11,106.6,107,106.5,106.87,1743,10908
FC2005X,2005/08/11,105.05,105.55,105.05,105.37,235,2700
FC2006F,2005/08/11,102.4,102.7,102.4,102.47,27,1108
FC2006H,2005/08/11,99.4,99.8,99.4,99.4,1,272
FC2006J,2005/08/11,99,99,99,99,1,174
FC2006K,2005/08/11,0,99,99,99,0,37
FTSE,2005/08/11,5377.5,5379.6,5355.1,5358.6,1307330432,0
FV2005U,2005/08/11,106.8125,107.15625,106.796875,107.125,33381,1380929
FV2005Z,2005/08/11,106.53125,106.859375,106.53125,106.859375,881,136311
FV2006H,2005/08/11,106.625,106.625,106.625,106.625,0,0
FV2006M,2005/08/11,106.40625,106.40625,106.40625,106.40625,0,0
GC2005Q,2005/08/11,437.2,446.5,437.2,445.5,187,602
GC2005U,2005/08/11,446.4,446.4,446.4,446.4,0,10
GC2005V,2005/08/11,439.2,450,439.1,447.8,1358,19002
GC2005Z,2005/08/11,442.1,452.7,442.1,450.9,30245,230489
GC2006G,2005/08/11,449.8,455.5,449.8,454.2,177,6276
GC2006J,2005/08/11,457.5,457.5,457.5,457.5,11,4211
GC2006M,2005/08/11,460.8,460.8,460.8,460.8,91,9548
GC2006Q,2005/08/11,464.2,464.3,464.1,464.3,12,1106
GC2006V,2005/08/11,467.8,467.8,467.8,467.8,0,1653
GC2006Z,2005/08/11,466.5,471.3,466.5,471.3,1,5243
GC2007G,2005/08/11,474.8,474.8,474.8,474.8,0,3014
GC2007J,2005/08/11,478.3,478.3,478.3,478.3,0,0
GC2007M,2005/08/11,481.8,481.8,481.8,481.8,0,3539
GC2007Z,2005/08/11,492.2,492.2,492.2,492.2,0,2053
GC2008M,2005/08/11,502.5,502.5,502.5,502.5,0,125
GC2008Z,2005/08/11,505,512.7,505,512.7,4,2946
GC2009M,2005/08/11,516,522.9,516,522.9,0,119
GC2009Z,2005/08/11,530.5,532.9,530.5,532.9,0,53
GC2010M,2005/08/11,542.8,542.8,542.8,542.8,1,3
HG2005Q,2005/08/11,168.15,170.7,168.15,170.6,293,2315
HG2005U,2005/08/11,163.45,164.9,161.5,164.7,13581,55685
HG2005V,2005/08/11,162.2,162.9,162.2,162.9,32,3231
HG2005X,2005/08/11,159.8,161.3,159,161.3,55,1450
HG2005Z,2005/08/11,159.15,159.85,157.1,159.8,5852,38523
HG2006F,2005/08/11,157,157,157,157,2,506
HG2006G,2005/08/11,154.3,154.3,154.3,154.3,0,379
HG2006H,2005/08/11,150,151.6,149.8,151.6,360,6329
HG2006J,2005/08/11,148.85,148.85,148.85,148.85,0,81
HG2006K,2005/08/11,146.1,146.1,146.1,146.1,43,1126
HG2006M,2005/08/11,143.75,143.75,143.75,143.75,0,194
HG2006N,2005/08/11,141.35,141.35,141.35,141.35,37,908
HG2006Q,2005/08/11,139.5,139.5,139.5,139.5,0,80
HG2006U,2005/08/11,137.6,137.6,137.6,137.6,0,348
HG2006V,2005/08/11,135.95,135.95,135.95,135.95,0,78
HG2006X,2005/08/11,134.65,134.65,134.65,134.65,0,71
HG2006Z,2005/08/11,131.2,133.35,130.5,133.35,0,561
HG2007F,2005/08/11,132.35,132.35,132.35,132.35,0,2
HG2007G,2005/08/11,131.35,131.35,131.35,131.35,0,2
HG2007H,2005/08/11,130.35,130.35,130.35,130.35,0,2
HG2007J,2005/08/11,129.5,129.5,129.5,129.5,0,0
HG2007K,2005/08/11,129.5,129.5,129.5,129.5,0,18
HG2007M,2005/08/11,129.5,129.5,129.5,129.5,0,1
HG2007N,2005/08/11,127.75,129.5,127.75,129.5,0,0
HO2005U,2005/08/11,1.8381,1.904,1.821,1.8985,33885,51104
HO2005V,2005/08/11,1.8725,1.933,1.8521,1.9312,22514,45587
HO2005X,2005/08/11,1.8995,1.9542,1.8796,1.9542,4524,17464
HO2005Z,2005/08/11,1.9174,1.98,1.903,1.9727,2173,20734
HO2006F,2005/08/11,1.9408,1.99,1.9219,1.9892,1408,14603
HO2006G,2005/08/11,1.9423,2,1.9418,1.9942,345,11498
HO2006H,2005/08/11,1.9288,1.985,1.9278,1.9782,167,8005
HO2006J,2005/08/11,1.8893,1.945,1.8879,1.9362,317,5251
HO2006K,2005/08/11,1.8531,1.9,1.8531,1.8967,204,2078
HO2006M,2005/08/11,1.8293,1.875,1.8293,1.8702,160,4858
HO2006N,2005/08/11,1.855,1.8722,1.855,1.8722,37,1428
HO2006Q,2005/08/11,1.8817,1.8817,1.8817,1.8817,20,358
HO2006U,2005/08/11,1.8962,1.8962,1.8962,1.8962,0,572
HO2006V,2005/08/11,1.926,1.926,1.9,1.9127,0,73
HO2006X,2005/08/11,1.944,1.944,1.9297,1.9297,0,282
HO2006Z,2005/08/11,1.9467,1.9467,1.9467,1.9467,200,2255
HO2007F,2005/08/11,1.975,1.975,1.95,1.9587,0,31
HO2007G,2005/08/11,1.955,1.9612,1.955,1.9612,0,1
HU2005U,2005/08/11,1.8977,1.9525,1.8915,1.9498,33798,64812
HU2005V,2005/08/11,1.8188,1.87,1.8145,1.868,19354,40765
HU2005X,2005/08/11,1.785,1.826,1.78,1.826,4945,13793
HU2005Z,2005/08/11,1.778,1.803,1.76,1.803,1801,16341
HU2006F,2005/08/11,1.7707,1.803,1.765,1.803,892,8489
HU2006G,2005/08/11,1.7935,1.814,1.79,1.814,221,4637
HU2006H,2005/08/11,1.8255,1.8255,1.8255,1.8255,315,2215
HU2006J,2005/08/11,1.917,1.9385,1.917,1.9385,125,4281
HU2006K,2005/08/11,1.952,1.952,1.952,1.952,85,2955
HU2006M,2005/08/11,1.956,1.956,1.956,1.956,50,874
HU2006N,2005/08/11,1.952,1.952,1.952,1.952,0,486
HU2006Q,2005/08/11,1.942,1.942,1.942,1.942,0,151
INDU,2005/08/11,10591.83,10721.56,10549.43,10685.89,19415600,0
JY2005U,2005/08/11,0.9097,0.9147,0.9088,0.9134,67910,156943
JY2005Z,2005/08/11,0.9195,0.9232,0.9195,0.9224,23,20562
JY2006H,2005/08/11,0,0.9314,0.9314,0.9314,4,81
JY2006M,2005/08/11,0,0.9414,0.9414,0.9414,0,30
JY2006U,2005/08/11,0,0.9514,0.9514,0.9514,0,0
JY2006Z,2005/08/11,0,0.9614,0.9614,0.9614,0,0
KC2005U,2005/08/11,106,107.4,106,106.75,11506,39044
KC2005Z,2005/08/11,110.6,112,110.6,111.5,8607,41025
KC2006H,2005/08/11,114.5,115.4,114.5,115.35,1380,8591
KC2006K,2005/08/11,117.25,117.35,117,117.35,176,2263
KC2006N,2005/08/11,118.6,119.25,118.6,119.25,69,2132
KC2006U,2005/08/11,120.1,121.15,120.1,121.15,20,809
KC2006Z,2005/08/11,123.5,124.5,123.5,124.4,10,531
KC2007H,2005/08/11,126.4,127.65,126.4,127.65,1,182
KC2007K,2005/08/11,128.9,128.9,128.9,128.9,0,10
KC2007N,2005/08/11,130.15,130.15,130.15,130.15,0,0
LB2005U,2005/08/11,295,296.4,290.1,292.7,457,2661
LB2005X,2005/08/11,292,294.3,290,290.3,211,1328
LB2006F,2005/08/11,305,307.7,302.5,305.2,11,156
LB2006H,2005/08/11,311,311.2,302,311.2,1,16
LB2006K,2005/08/11,0,319,308,313.6,0,5
LC2005Q,2005/08/11,80,80.4,80,80.27,2074,8574
LC2005V,2005/08/11,81,81.4,80.95,81.12,7061,80597
LC2005Z,2005/08/11,83.6,84,83.6,83.85,2546,21325
LC2006G,2005/08/11,85.92,86.15,85.85,86.05,774,13752
LC2006J,2005/08/11,84.3,84.6,84.3,84.6,137,3672
LC2006M,2005/08/11,79.8,79.9,79.65,79.65,19,1995
LC2006Q,2005/08/11,0,79.5,79.5,79.5,10,281
LH2005Q,2005/08/11,69.25,69.3,69.1,69.17,2915,5424
LH2005V,2005/08/11,58.2,58.47,58,58.15,5374,59801
LH2005Z,2005/08/11,56.6,57.05,56.55,56.75,2278,16585
LH2006G,2005/08/11,58.6,59.05,58.6,58.85,677,7312
LH2006J,2005/08/11,58.45,58.75,58.4,58.6,219,2428
LH2006K,2005/08/11,60.1,60.4,60.05,60.37,46,727
LH2006M,2005/08/11,61.95,62.3,61.95,62.3,34,776
LH2006N,2005/08/11,59.1,59.1,58.95,59.07,5,267
LH2006Q,2005/08/11,0,56.4,56.1,56.1,3,103
ND2005U,2005/08/11,1595,1609,1591,1594.5,9386,50614
ND2005Z,2005/08/11,1605.5,1619,1605.5,1608.5,1,31
ND2006H,2005/08/11,1620,1634,1620,1623.5,0,0
NDY,2005/08/11,2158.3,2174.55,2156.97,2174.55,15820900,0
NG2005U,2005/08/11,9.096,9.35,8.99,9.301,44568,69200
NG2005V,2005/08/11,9.137,9.37,9,9.321,23728,79452
NG2005X,2005/08/11,9.586,9.79,9.51,9.746,9159,46622
NG2005Z,2005/08/11,9.986,10.16,9.9,10.136,4358,35124
NG2006F,2005/08/11,10.28,10.49,10.21,10.421,3115,33142
NG2006G,2005/08/11,10.23,10.46,10.18,10.396,1079,20120
NG2006H,2005/08/11,10.05,10.17,9.97,10.166,4005,39561
NG2006J,2005/08/11,8.633,8.73,8.56,8.696,2155,21156
NG2006K,2005/08/11,8.43,8.481,8.35,8.481,926,19621
NG2006M,2005/08/11,8.46,8.52,8.42,8.513,83,7303
NG2006N,2005/08/11,8.49,8.559,8.48,8.559,66,11872
NG2006Q,2005/08/11,8.54,8.62,8.5,8.599,79,9930
NG2006U,2005/08/11,8.52,8.578,8.48,8.578,39,8837
NG2006V,2005/08/11,8.549,8.606,8.51,8.606,653,18766
NG2006X,2005/08/11,8.88,8.961,8.88,8.961,591,9117
NG2006Z,2005/08/11,9.2,9.291,9.2,9.291,170,9033
NG2007F,2005/08/11,9.45,9.536,9.45,9.536,118,9936
NG2007G,2005/08/11,9.47,9.521,9.46,9.521,18,2863
NG2007H,2005/08/11,9.31,9.341,9.31,9.341,963,7192
NG2007J,2005/08/11,7.99,8.031,7.99,8.031,606,9897
NG2007K,2005/08/11,7.861,7.861,7.861,7.861,51,7742
NG2007M,2005/08/11,7.896,7.896,7.896,7.896,2,2354
NG2007N,2005/08/11,7.931,7.931,7.931,7.931,6,2907
NG2007Q,2005/08/11,7.971,7.971,7.971,7.971,7,1857
NG2007U,2005/08/11,7.89,7.961,7.89,7.961,2,1506
NG2007V,2005/08/11,7.996,7.996,7.996,7.996,7,4327
NG2007X,2005/08/11,8.356,8.356,8.356,8.356,6,1580
NG2007Z,2005/08/11,8.65,8.686,8.65,8.686,6,3874
NG2008F,2005/08/11,8.926,8.926,8.926,8.926,0,6925
NG2008G,2005/08/11,8.9,8.911,8.9,8.911,0,750
NG2008H,2005/08/11,8.73,8.736,8.73,8.736,0,3223
NG2008J,2005/08/11,7.546,7.546,7.546,7.546,0,3448
NG2008K,2005/08/11,7.376,7.376,7.376,7.376,0,3334
NG2008M,2005/08/11,7.411,7.411,7.411,7.411,0,1029
NG2008N,2005/08/11,7.451,7.451,7.451,7.451,0,895
NG2008Q,2005/08/11,7.491,7.491,7.491,7.491,0,908
NG2008U,2005/08/11,7.486,7.486,7.486,7.486,0,946
NG2008V,2005/08/11,7.526,7.526,7.526,7.526,0,1999
NG2008X,2005/08/11,7.881,7.881,7.881,7.881,0,514
NG2008Z,2005/08/11,8.2,8.211,8.2,8.211,0,2631
NG2009F,2005/08/11,8.441,8.441,8.441,8.441,0,2863
NG2009G,2005/08/11,8.426,8.426,8.426,8.426,0,326
NG2009H,2005/08/11,8.251,8.251,8.251,8.251,0,2160
NG2009J,2005/08/11,7.131,7.131,7.131,7.131,0,2524
NG2009K,2005/08/11,6.961,6.961,6.961,6.961,0,1329
NG2009M,2005/08/11,7,7.001,6.995,7.001,0,243
NG2009N,2005/08/11,7.041,7.041,7.041,7.041,0,286
NG2009Q,2005/08/11,7.081,7.081,7.081,7.081,0,215
NG2009U,2005/08/11,7.071,7.071,7.071,7.071,0,200
NG2009V,2005/08/11,7.106,7.106,7.106,7.106,0,171
NG2009X,2005/08/11,7.466,7.466,7.466,7.466,0,187
NG2009Z,2005/08/11,7.8,7.95,7.795,7.796,0,499
NG2010F,2005/08/11,8.026,8.026,8.026,8.026,0,526
NG2010G,2005/08/11,8.016,8.016,8.016,8.016,0,257
NG2010H,2005/08/11,7.851,7.851,7.851,7.851,0,767
NG2010J,2005/08/11,6.821,6.821,6.821,6.821,0,471
NG2010K,2005/08/11,6.656,6.656,6.656,6.656,0,106
NG2010M,2005/08/11,6.696,6.696,6.696,6.696,0,76
NG2010N,2005/08/11,6.746,6.746,6.746,6.746,0,90
NG2010Q,2005/08/11,6.784,6.784,6.784,6.784,0,75
NG2010U,2005/08/11,6.774,6.774,6.774,6.774,0,95
NG2010V,2005/08/11,6.797,6.797,6.797,6.797,1,85
NG2010X,2005/08/11,7.117,7.117,7.117,7.117,0,78
NG2010Z,2005/08/11,7.5,7.5,7.417,7.417,0,281
NK2005U,2005/08/11,12240,12360,12140,12360,9725,47110
NK2005Z,2005/08/11,12225,12340,12225,12340,0,54
NK2006H,2005/08/11,0,12340,12145,12340,0,11
NK2006M,2005/08/11,0,12340,12145,12340,0,1
NKKI,2005/08/11,12178.08,12284.76,12167.48,12263.32,127400,0
NQ2005U,2005/08/11,1595.5,1609.5,1591,1594.5,292789,314101
NQ2005Z,2005/08/11,1620,1622,1605.5,1608.5,49,189
NZY,2005/08/11,3324.3,3337.42,3324.3,3330.42,39193600,0
O2005U,2005/08/11,162,162.25,160.25,161,157,1234
O2005Z,2005/08/11,168,169.5,167.75,168.75,520,6099
O2006H,2005/08/11,172.5,172.5,172.5,172.5,1,76
O2006K,2005/08/11,175.5,175.5,175.5,175.5,0,5
O2006N,2005/08/11,176.5,176.5,176.5,176.5,0,0
O2006U,2005/08/11,177.5,177.5,177.5,177.5,0,0
OEX,2005/08/11,571.19,575.35,570.47,575.35,19415600,0
OJ2005U,2005/08/11,90.8,91.3,90.4,90.5,5092,17016
OJ2005X,2005/08/11,93.8,94.1,93.1,93.15,1563,12112
OJ2006F,2005/08/11,96.2,96.2,95.4,95.4,184,814
OJ2006H,2005/08/11,98.5,98.5,98,98,109,1102
OJ2006K,2005/08/11,99.75,100,99.75,100,15,53
OJ2006N,2005/08/11,102,102,102,102,0,27
OJ2006U,2005/08/11,104,104,104,104,0,2
OJ2006X,2005/08/11,106,106,106,106,0,2
OJ2007F,2005/08/11,108,108,108,108,0,2
OJ2007H,2005/08/11,106,110,106,110,0,0
PA2005U,2005/08/11,188,188.9,186,188.5,897,11938
PA2005Z,2005/08/11,189.8,192,189,190.75,512,2239
PA2006H,2005/08/11,192.75,192.75,192.75,192.75,1,20
PB2005Q,2005/08/11,66.32,67.5,66.32,67.25,258,331
PB2006G,2005/08/11,81,82.25,80.8,81.5,401,1423
PB2006H,2005/08/11,0,81.32,81.3,81.3,0,11
PB2006K,2005/08/11,0,84.02,84,84,2,2
PL2005V,2005/08/11,911.5,919.8,910,919.7,581,11929
PL2006F,2005/08/11,909.7,918.2,909.7,918.2,0,504
PL2006J,2005/08/11,915.7,915.7,915.7,915.7,0,129
S2005Q,2005/08/11,643,647,641,641,812,546
S2005U,2005/08/11,646,648.5,642,643.25,8991,24674
S2005X,2005/08/11,653,655.5,649,650.25,37838,182439
S2006F,2005/08/11,656.5,660,654,654.75,1564,12880
S2006H,2005/08/11,656.5,660,655,655.5,1165,11615
S2006K,2005/08/11,652.5,656,650.5,651.25,1059,11907
S2006N,2005/08/11,653,656,652,652,313,5971
S2006Q,2005/08/11,653,653,651,651,20,218
S2006U,2005/08/11,640,640,640,640,2,61
S2006X,2005/08/11,624,630,623.5,624.75,308,4810
S2007X,2005/08/11,631,631,631,631,0,29
SB2005V,2005/08/11,9.82,9.92,9.77,9.85,20803,299194
SB2006H,2005/08/11,10.03,10.1,9.99,10.07,11365,103305
SB2006K,2005/08/11,9.8,9.87,9.78,9.83,1739,37669
SB2006N,2005/08/11,9.55,9.59,9.52,9.56,1038,22641
SB2006V,2005/08/11,9.46,9.48,9.44,9.46,507,14231
SB2007H,2005/08/11,9.3,9.35,9.3,9.32,570,6085
SB2007K,2005/08/11,9.3,9.3,9.3,9.3,120,1498
SB2007N,2005/08/11,9.3,9.3,9.26,9.26,0,26
SF2005U,2005/08/11,0.801,0.8041,0.8005,0.8032,21745,69928
SF2005Z,2005/08/11,0.8105,0.8105,0.8093,0.8093,7,231
SF20062,2005/08/11,656.5,660,654,654.75,1564,12880
SF2006H,2005/08/11,0,0.8158,0.8158,0.8158,0,27
SF2006M,2005/08/11,0,0.8224,0.8224,0.8224,6,17
SF2006U,2005/08/11,0,0.8292,0.8292,0.8292,0,0
SF2006Z,2005/08/11,0,0.8362,0.8362,0.8362,0,0
SI2005Q,2005/08/11,716.9,716.9,716.9,716.9,0,1
SI2005U,2005/08/11,708.5,722,708.5,718.3,10862,70284
SI2005V,2005/08/11,721.2,721.2,721.2,721.2,0,0
SI2005Z,2005/08/11,714.5,730,714.5,725.8,2359,29759
SI2006F,2005/08/11,727.7,727.7,727.7,727.7,0,15
SI2006H,2005/08/11,724.5,733,724.5,731.1,175,4721
SI2006K,2005/08/11,733.1,733.1,733.1,733.1,1,809
SI2006N,2005/08/11,735.3,735.3,735.3,735.3,142,6384
SI2006U,2005/08/11,734,737.5,734,737.5,0,1539
SI2006Z,2005/08/11,731,740.3,731,740.3,0,7070
SI2007F,2005/08/11,741.3,741.3,741.3,741.3,0,0
SI2007H,2005/08/11,742.5,742.5,742.5,742.5,0,50
SI2007K,2005/08/11,743.5,743.5,743.5,743.5,0,0
SI2007N,2005/08/11,744.3,744.3,744.3,744.3,0,1273
SI2007Z,2005/08/11,748.1,748.1,748.1,748.1,1,433
SI2008N,2005/08/11,751.6,751.6,751.6,751.6,0,8
SI2008Z,2005/08/11,754.9,754.9,754.9,754.9,0,252
SI2009N,2005/08/11,760.6,760.6,760.6,760.6,0,12
SI2009Z,2005/08/11,768.2,768.2,768.2,768.2,0,208
SI2010N,2005/08/11,775.4,775.4,775.4,775.4,0,0
SM2005Q,2005/08/11,208,209,207,207.6,1764,1020
SM2005U,2005/08/11,204.5,206.2,204.2,204.8,11245,21152
SM2005V,2005/08/11,204.5,205.7,203.8,204.1,2089,13945
SM2005Z,2005/08/11,205.6,208.2,205.3,206.4,11015,48940
SM2006F,2005/08/11,207,208.7,206.8,207.1,437,4626
SM2006H,2005/08/11,207.2,208.8,206.5,207.5,659,5232
SM2006K,2005/08/11,205.2,206.3,203.5,205.2,699,6575
SM2006N,2005/08/11,205,206.8,204,204.2,147,3904
SM2006Q,2005/08/11,205,207,204.5,204.5,19,895
SM2006U,2005/08/11,203,205.5,202,202,6,622
SM2006V,2005/08/11,198,199,194,194,6,285
SM2006Z,2005/08/11,197,199,194,194,2,464
SP2005U,2005/08/11,1233.3,1240.3,1230,1238.4,36066,630391
SP2005Z,2005/08/11,1239,1246.5,1237.2,1245.2,2419,18430
SP2006H,2005/08/11,0,1254.3,1244.8,1252.4,115,2456
SP2006M,2005/08/11,0,1262.8,1253.3,1260.7,0,640
SP2006U,2005/08/11,0,1271.3,1261.8,1269.2,0,46
SP2006Z,2005/08/11,0,1279.8,1270.3,1277.7,0,4
SP2007H,2005/08/11,0,1288.3,1278.8,1286.2,0,5
SP2007M,2005/08/11,0,1296.8,1287.3,1294.7,0,0
SPY,2005/08/11,1229.13,1237.81,1228.33,1237.81,19415600,0
SSEC,2005/08/11,1165.44,1184.26,1164.1,1183.58,37000,0
STI,2005/08/11,2335.1,2335.1,2304.32,2305.97,217807808,0
TWII,2005/08/11,6362.62,6380.39,6326.37,6353.71,3110800,0
TY2005U,2005/08/11,110.125,110.671875,110.109375,110.625,58846,1806071
TY2005Z,2005/08/11,109.375,109.953125,109.375,109.90625,9432,239979
TY2006H,2005/08/11,109.640625,109.640625,109.640625,109.640625,1,1431
TY2006M,2005/08/11,108.953125,108.953125,108.953125,108.953125,0,0
US2005U,2005/08/11,114.125,115,114.09375,114.90625,15060,553954
US2005Z,2005/08/11,113.84375,114.5625,113.84375,114.5,677,24072
US2006H,2005/08/11,114.25,114.25,114.1875,114.1875,2,112
US2006M,2005/08/11,114.0625,114.0625,114.0625,114.0625,0,1
USBY,2005/08/11,4.59,4.59,4.52,4.53,0,0
W2005U,2005/08/11,323,328.25,322,326.25,27645,71518
W2005Z,2005/08/11,337.75,343,336.5,342.5,30644,144408
W2006H,2005/08/11,349.5,356,349.5,355.5,1678,24216
W2006K,2005/08/11,355.25,361.5,355.25,361.5,0,779
W2006N,2005/08/11,359,364,359,363.25,1502,9249
W2006U,2005/08/11,365,368,365,368,0,93
W2006Z,2005/08/11,377,377,377,377,28,642
W2007N,2005/08/11,363,363,363,363,0,12