AD2005U,2005/08/15,0.77,0.7707,0.7658,0.7665,12184,75682
AD2005Z,2005/08/15,0.7641,0.7641,0.7633,0.7633,43,484
AD2006H,2005/08/15,0,0.7608,0.7608,0.7608,0,0
AD2006M,2005/08/15,0,0.7583,0.7583,0.7583,0,14
AD2006U,2005/08/15,0,0.7558,0.7558,0.7558,0,6
AD2006Z,2005/08/15,0,0.7533,0.7533,0.7533,0,0
AOI,2005/08/15,4430.5,4440.3,4417.4,4425.5,519589792,0
BO2005U,2005/08/15,22.6,22.65,22.23,22.3,5952,23278
BO2005V,2005/08/15,22.75,22.78,22.35,22.39,3134,12049
BO2005Z,2005/08/15,22.8,22.9,22.44,22.47,13721,75330
BO2006F,2005/08/15,23,23,22.63,22.64,1936,4105
BO2006H,2005/08/15,23.05,23.1,22.75,22.75,699,4278
BO2006K,2005/08/15,23.2,23.22,22.9,22.9,655,5163
BO2006N,2005/08/15,23.3,23.3,23.05,23.05,509,2422
BO2006Q,2005/08/15,23.35,23.35,22.95,22.95,23,460
BO2006U,2005/08/15,23.2,23.2,22.95,22.95,43,616
BO2006V,2005/08/15,23.15,23.15,22.95,22.95,25,411
BO2006Z,2005/08/15,23.15,23.15,23,23,124,1007
BP2005U,2005/08/15,1.809,1.8107,1.8058,1.8104,39736,70401
BP2005Z,2005/08/15,1.808,1.809,1.805,1.8089,78,267
BP2006H,2005/08/15,0,1.8074,1.8074,1.8074,0,3
BP2006M,2005/08/15,0,1.8054,1.8054,1.8054,0,0
BP2006U,2005/08/15,0,1.8034,1.8034,1.8034,0,1
BP2006Z,2005/08/15,0,1.8014,1.8014,1.8014,0,0
C2005U,2005/08/15,214,214.5,210,210.5,40037,124070
C2005Z,2005/08/15,226,227.25,223,223.25,99418,456511
C2006H,2005/08/15,236.5,236.5,232.5,233,10831,73934
C2006K,2005/08/15,242,242,239,239.25,1374,14183
C2006N,2005/08/15,245.5,246,243.25,243.5,2610,22333
C2006U,2005/08/15,250,250.25,246.75,247.25,129,4443
C2006Z,2005/08/15,254,254,251.5,251.5,2989,25720
C2007H,2005/08/15,255.25,256.5,255.25,256.5,4,1133
C2007N,2005/08/15,263.5,263.5,260,260,215,1325
C2007Z,2005/08/15,260,260,258,258,323,2203
CC2005U,2005/08/15,1345,1356,1333,1337,3356,14930
CC2005Z,2005/08/15,1380,1388,1370,1375,11067,59446
CC2006H,2005/08/15,1420,1421,1407,1409,2519,25634
CC2006K,2005/08/15,1429,1429,1429,1429,126,6202
CC2006N,2005/08/15,1452,1452,1448,1448,227,8099
CC2006U,2005/08/15,1465,1467,1465,1467,481,9494
CC2006Z,2005/08/15,1489,1490,1489,1490,100,5089
CC2007H,2005/08/15,1514,1514,1514,1514,0,5614
CD2005U,2005/08/15,0.8372,0.8377,0.8331,0.8347,26764,99207
CD2005Z,2005/08/15,0.8402,0.8402,0.836,0.837,354,4174
CD2006H,2005/08/15,0.841,0.841,0.8393,0.8393,39,464
CD2006M,2005/08/15,0,0.8416,0.8416,0.8416,0,28
CD2006U,2005/08/15,0,0.8439,0.8439,0.8439,0,16
CD2006Z,2005/08/15,0,0.8462,0.8462,0.8462,3,5
CL2005U,2005/08/15,66.85,67,65.35,66.27,121665,116074
CL2005V,2005/08/15,67.1,67.55,66.1,67.07,100163,229230
CL2005X,2005/08/15,67.4,67.7,66.7,67.53,40272,77860
CL2005Z,2005/08/15,67.5,67.85,66.9,67.78,35621,110407
CL2006F,2005/08/15,67.46,67.96,67.28,67.96,7276,41437
CL2006G,2005/08/15,67.36,68.03,67.2,68.03,3149,17487
CL2006H,2005/08/15,67.25,68,67.2,68,3137,19343
CL2006J,2005/08/15,67.03,67.84,67.03,67.84,1338,9952
CL2006K,2005/08/15,67.3,67.66,67.3,67.66,398,9978
CL2006M,2005/08/15,66.75,67.46,66.68,67.46,7175,37224
CL2006N,2005/08/15,66.7,67.26,66.7,67.26,274,7649
CL2006Q,2005/08/15,67.06,67.06,67.06,67.06,372,3683
CL2006U,2005/08/15,66.5,66.86,66.5,66.86,514,8883
CL2006V,2005/08/15,66.1,66.66,66.1,66.66,15,3600
CL2006X,2005/08/15,66.46,66.46,66.46,66.46,16,4165
CL2006Z,2005/08/15,65.37,66.26,65.31,66.26,8807,60315
CL2007F,2005/08/15,65.96,65.96,65.96,65.96,50,7420
CL2007G,2005/08/15,65.68,65.68,65.68,65.68,690,3070
CL2007H,2005/08/15,65.45,65.45,65.45,65.45,0,4226
CL2007J,2005/08/15,65.22,65.22,65.22,65.22,0,3388
CL2007K,2005/08/15,64.99,64.99,64.99,64.99,0,1841
CL2007M,2005/08/15,63.95,64.76,63.95,64.76,350,17668
CL2007N,2005/08/15,64.51,64.51,64.51,64.51,0,1178
CL2007Q,2005/08/15,63.65,64.28,63.65,64.28,225,1760
CL2007U,2005/08/15,64.04,64.04,64.04,64.04,0,3978
CL2007V,2005/08/15,62.9,63.83,62.8,63.83,0,1987
CL2007X,2005/08/15,63.62,63.62,63.62,63.62,0,1883
CL2007Z,2005/08/15,62.27,63.41,62.21,63.41,3628,42069
CL2008M,2005/08/15,62.58,62.58,62.58,62.58,200,3750
CL2008Z,2005/08/15,60.85,61.76,60.65,61.76,1668,30605
CL2009Z,2005/08/15,59.55,60.66,59.55,60.66,105,24210
CL2010Z,2005/08/15,58.87,59.96,58.85,59.96,465,24256
CL2011Z,2005/08/15,58.6,59.66,58.55,59.66,12,10021
CT2005V,2005/08/15,46.65,46.8,46.1,46.15,325,5295
CT2005Z,2005/08/15,48.3,48.65,47.8,47.93,12135,76203
CT2006H,2005/08/15,50.35,50.6,50,50.01,1926,13774
CT2006K,2005/08/15,51.5,51.5,51.12,51.12,163,1514
CT2006N,2005/08/15,52.58,52.8,52.3,52.35,110,1858
CT2006V,2005/08/15,54.15,54.15,54.15,54.15,0,0
CT2006Z,2005/08/15,56,56,55.55,55.55,154,570
CT2007H,2005/08/15,57.5,57.5,57.5,57.5,0,0
CT2007K,2005/08/15,58,58,58,58,0,2
CT2007N,2005/08/15,58.5,58.5,58.5,58.5,0,1
DAX,2005/08/15,4935.22,4951.33,4916.09,4922.34,0,0
DJ2005U,2005/08/15,10596,10668,10565,10659,4939,30759
DJ2005Z,2005/08/15,10640,10703,10620,10703,70,117
DJ2006H,2005/08/15,10748,10748,10748,10748,0,1
DJ2006Z,2005/08/15,10878,10878,10878,10878,0,0
DJT,2005/08/15,3747.78,3782.52,3709.27,3761.59,15628800,0
DJU,2005/08/15,395.68,398.76,393.18,397.14,15628800,0
DX2005U,2005/08/15,86.81,87.45,86.81,87.22,3852,17880
DX2005Z,2005/08/15,86.51,87.15,86.51,86.97,55,2320
DX2006H,2005/08/15,86.77,86.77,86.77,86.77,0,11
DX2006M,2005/08/15,86.23,86.62,86.23,86.62,0,0
EC2005U,2005/08/15,1.2392,1.2405,1.2361,1.2385,149430,144116
EC2005Z,2005/08/15,1.245,1.2454,1.2428,1.2442,691,2812
EC2006H,2005/08/15,1.249,1.2502,1.249,1.2502,10,423
EC2006M,2005/08/15,0,1.2568,1.2568,1.2568,0,379
EC2006U,2005/08/15,0,1.2634,1.2634,1.2634,0,0
EC2006Z,2005/08/15,0,1.27,1.27,1.27,0,4
ED2005Q,2005/08/15,0,96.2031,96.2031,96.2031,2861,33406
ED2005U,2005/08/15,96.0025,96.005,96,96.005,58963,1100290
ED2005V,2005/08/15,95.87,95.87,95.865,95.865,0,5698
ED2005X,2005/08/15,95.77,95.775,95.77,95.775,950,1742
ED2005Z,2005/08/15,95.72,95.72,95.68,95.69,166490,1058425
ED2006F,2005/08/15,0,95.68,95.645,95.645,100,167
ED2006G,2005/08/15,0,95.61,95.61,95.61,0,0
ED2006H,2005/08/15,95.62,95.62,95.565,95.575,203427,1155175
ED2006M,2005/08/15,95.565,95.565,95.515,95.53,241621,930541
ED2006U,2005/08/15,95.54,95.54,95.475,95.495,211173,719009
ED2006Z,2005/08/15,95.505,95.51,95.45,95.47,122912,571781
ED2007H,2005/08/15,95.51,95.51,95.455,95.47,66646,430769
ED2007M,2005/08/15,95.5,95.5,95.45,95.465,46408,326484
ED2007U,2005/08/15,95.48,95.495,95.44,95.455,19381,227310
ED2007Z,2005/08/15,95.455,95.465,95.415,95.43,16378,223903
ED2008H,2005/08/15,95.465,95.465,95.42,95.43,13045,192349
ED2008M,2005/08/15,95.445,95.45,95.405,95.415,9533,178823
ED2008U,2005/08/15,95.39,95.415,95.385,95.395,6636,147592
ED2008Z,2005/08/15,95.39,95.39,95.345,95.36,4655,121788
ED2009H,2005/08/15,95.355,95.37,95.34,95.35,4156,116727
ED2009M,2005/08/15,95.325,95.345,95.315,95.325,5249,98719
ED2009U,2005/08/15,95.305,95.325,95.295,95.3,4943,79924
ED2009Z,2005/08/15,95.285,95.29,95.26,95.265,4533,64055
ED2010H,2005/08/15,95.29,95.29,95.25,95.255,4207,41609
ED2010M,2005/08/15,95.24,95.255,95.225,95.23,3582,27601
ED2010U,2005/08/15,95.21,95.215,95.205,95.205,671,20683
ED2010Z,2005/08/15,95.2,95.2,95.165,95.165,166,9627
ED2011H,2005/08/15,95.16,95.165,95.155,95.155,173,18363
ED2011M,2005/08/15,95.135,95.14,95.13,95.13,161,6406
ED2011U,2005/08/15,95.115,95.12,95.11,95.11,70,5762
ED2011Z,2005/08/15,95.07,95.075,95.065,95.065,65,7011
ED2012H,2005/08/15,95.055,95.06,95.05,95.05,64,6832
ED2012M,2005/08/15,95.02,95.025,95.015,95.015,59,3944
ED2012U,2005/08/15,0,95.02,94.99,94.99,0,3504
ED2012Z,2005/08/15,0,94.97,94.945,94.945,0,1507
ED2013H,2005/08/15,0,94.955,94.93,94.93,0,3128
ED2013M,2005/08/15,0,94.92,94.895,94.895,0,3091
ED2013U,2005/08/15,0,94.91,94.875,94.875,0,1084
ED2013Z,2005/08/15,0,94.865,94.83,94.83,1,597
ED2014H,2005/08/15,0,94.845,94.81,94.81,0,396
ED2014M,2005/08/15,0,94.81,94.775,94.775,0,429
ED2014U,2005/08/15,0,94.79,94.75,94.75,0,280
ED2014Z,2005/08/15,0,94.745,94.705,94.705,0,300
ED2015H,2005/08/15,0,94.725,94.685,94.685,0,183
ED2015M,2005/08/15,0,94.695,94.66,94.66,0,98
EM2005Q,2005/08/15,96.4225,96.4225,96.415,96.4175,15711,57880
EM2005U,2005/08/15,96.17,96.1725,96.17,96.17,2483,22323
EM2005V,2005/08/15,96.015,96.015,96.015,96.015,149,4762
EM2005X,2005/08/15,95.905,95.91,95.905,95.905,0,1072
EM2005Z,2005/08/15,0,95.755,95.73,95.73,0,7
EM2006F,2005/08/15,0,95.7,95.675,95.675,0,2
EM2006G,2005/08/15,0,95.655,95.63,95.63,0,7
EM2006H,2005/08/15,0,95.63,95.595,95.595,0,14
EM2006J,2005/08/15,0,95.615,95.58,95.58,0,2
EM2006K,2005/08/15,0,95.555,95.52,95.52,0,2
EM2006M,2005/08/15,0,95.535,95.5,95.5,0,2
EM2006N,2005/08/15,0,95.53,95.495,95.495,0,2
EM2006Q,2005/08/15,0,95.485,95.485,95.485,0,0
ES2005U,2005/08/15,1230.75,1238.5,1227.75,1237.5,683616,1054191
ES2005Z,2005/08/15,1237,1245,1235,1244.25,838,3691
EY2005U,2005/08/15,0,99.905,99.905,99.905,220,5966
EY2005Z,2005/08/15,99.88,99.88,99.88,99.88,35,9303
EY2006H,2005/08/15,0,99.825,99.825,99.825,0,4848
EY2006M,2005/08/15,99.75,99.75,99.75,99.75,100,4364
EY2006U,2005/08/15,99.68,99.68,99.68,99.68,317,3233
EY2006Z,2005/08/15,99.61,99.61,99.6,99.6,55,3384
EY2007H,2005/08/15,99.515,99.515,99.515,99.515,0,3891
EY2007M,2005/08/15,99.435,99.435,99.43,99.43,0,111
EY2007U,2005/08/15,0,99.365,99.355,99.355,0,540
EY2007Z,2005/08/15,0,99.275,99.265,99.265,0,24
EY2008H,2005/08/15,0,99.185,99.175,99.175,0,61
EY2008M,2005/08/15,0,99.12,99.11,99.11,0,250
EY2008U,2005/08/15,0,99.05,99.04,99.04,0,0
EY2008Z,2005/08/15,0,98.985,98.975,98.975,0,0
EY2009H,2005/08/15,0,98.775,98.765,98.765,0,0
EY2009M,2005/08/15,0,98.76,98.75,98.75,0,0
EY2009U,2005/08/15,0,98.675,98.665,98.665,0,0
EY2009Z,2005/08/15,0,98.65,98.64,98.64,0,0
EY2010H,2005/08/15,0,98.65,98.64,98.64,0,0
EY2010M,2005/08/15,0,98.65,98.64,98.64,0,0
FC2005Q,2005/08/15,109.55,109.75,109.4,109.67,950,5522
FC2005U,2005/08/15,106.9,107.65,106.75,107.1,1311,6583
FC2005V,2005/08/15,106,106.4,105.7,105.9,2062,11710
FC2005X,2005/08/15,104.7,105.2,104.55,104.7,253,2718
FC2006F,2005/08/15,101.6,102,101.6,101.7,51,1136
FC2006H,2005/08/15,98.85,98.9,98.75,98.75,3,275
FC2006J,2005/08/15,98.2,98.5,98.2,98.25,0,174
FC2006K,2005/08/15,98.25,98.75,98.25,98.3,0,37
FTSE,2005/08/15,5345.8,5367.8,5339.4,5344.2,1164129152,0
FV2005U,2005/08/15,107.390625,107.40625,107.265625,107.296875,15288,1347879
FV2005Z,2005/08/15,107.140625,107.140625,107.046875,107.046875,6950,156826
FV2006H,2005/08/15,106.8125,106.8125,106.8125,106.8125,0,0
FV2006M,2005/08/15,106.59375,106.59375,106.59375,106.59375,0,0
GC2005Q,2005/08/15,441.4,442.5,441.4,442.2,169,543
GC2005U,2005/08/15,443,443,443,443,0,10
GC2005V,2005/08/15,448.3,448.5,443.1,444.4,3647,19616
GC2005Z,2005/08/15,451.5,452.1,446.3,447.6,62362,257880
GC2006G,2005/08/15,454.7,455,449.9,450.9,1552,6795
GC2006J,2005/08/15,457.6,457.6,454.2,454.2,843,4564
GC2006M,2005/08/15,458,458.5,457.5,457.5,15,9558
GC2006Q,2005/08/15,460.9,460.9,460.9,460.9,341,1257
GC2006V,2005/08/15,464.3,464.3,464.3,464.3,0,1653
GC2006Z,2005/08/15,469,469.3,467.7,467.7,154,5280
GC2007G,2005/08/15,471.1,471.1,471.1,471.1,100,3114
GC2007J,2005/08/15,474.5,474.5,474.5,474.5,0,0
GC2007M,2005/08/15,477.9,477.9,477.9,477.9,120,3659
GC2007Z,2005/08/15,487.9,487.9,487.9,487.9,50,2053
GC2008M,2005/08/15,497.8,497.8,497.8,497.8,0,125
GC2008Z,2005/08/15,507.7,507.7,507.7,507.7,414,3144
GC2009M,2005/08/15,517.6,517.6,517.6,517.6,0,117
GC2009Z,2005/08/15,527.3,527.3,527.3,527.3,0,53
GC2010M,2005/08/15,537.2,537.2,537.2,537.2,0,3
HG2005Q,2005/08/15,175,177.1,175,177.1,298,2150
HG2005U,2005/08/15,167.8,170.8,167.6,170.75,12541,52031
HG2005V,2005/08/15,166.7,168.5,165.6,168.5,97,3238
HG2005X,2005/08/15,164.3,166.2,164.3,166.2,2,1441
HG2005Z,2005/08/15,161.7,163.9,161.7,163.9,3816,39028
HG2006F,2005/08/15,161,161,161,161,0,506
HG2006G,2005/08/15,158.15,158.15,158.15,158.15,4,379
HG2006H,2005/08/15,155.2,155.3,155,155.3,143,6901
HG2006J,2005/08/15,152.3,152.3,152.3,152.3,4,78
HG2006K,2005/08/15,149,149.3,149,149.3,1,1131
HG2006M,2005/08/15,146.95,146.95,146.95,146.95,0,194
HG2006N,2005/08/15,143.55,144.55,143.55,144.55,0,910
HG2006Q,2005/08/15,142.7,142.7,142.7,142.7,0,80
HG2006U,2005/08/15,140.8,140.8,140.8,140.8,0,350
HG2006V,2005/08/15,139.15,139.15,139.15,139.15,0,58
HG2006X,2005/08/15,137.85,137.85,137.85,137.85,0,71
HG2006Z,2005/08/15,136.55,136.55,136.55,136.55,0,561
HG2007F,2005/08/15,135.55,135.55,135.55,135.55,0,2
HG2007G,2005/08/15,134.55,134.55,134.55,134.55,0,2
HG2007H,2005/08/15,133.55,133.55,133.55,133.55,0,2
HG2007J,2005/08/15,132.7,132.7,132.7,132.7,0,0
HG2007K,2005/08/15,132.7,132.7,132.7,132.7,0,18
HG2007M,2005/08/15,132.7,132.7,132.7,132.7,0,1
HG2007N,2005/08/15,132.7,132.7,132.7,132.7,0,1
HO2005U,2005/08/15,1.9065,1.91,1.861,1.8692,26374,45052
HO2005V,2005/08/15,1.9327,1.939,1.896,1.9056,14496,50455
HO2005X,2005/08/15,1.957,1.9575,1.9325,1.9346,4968,18780
HO2005Z,2005/08/15,1.9652,1.978,1.953,1.9566,6209,21951
HO2006F,2005/08/15,1.9845,1.992,1.97,1.9746,3014,14493
HO2006G,2005/08/15,1.994,1.995,1.9811,1.9811,1455,12312
HO2006H,2005/08/15,1.979,1.983,1.967,1.9681,883,8567
HO2006J,2005/08/15,1.935,1.937,1.925,1.9271,113,5195
HO2006K,2005/08/15,1.8915,1.8915,1.8896,1.8896,20,2074
HO2006M,2005/08/15,1.867,1.867,1.8646,1.8646,284,5063
HO2006N,2005/08/15,1.8615,1.8676,1.86,1.8676,101,1375
HO2006Q,2005/08/15,1.879,1.879,1.8776,1.8776,1,358
HO2006U,2005/08/15,1.8926,1.8926,1.8926,1.8926,9,577
HO2006V,2005/08/15,1.9096,1.9096,1.9096,1.9096,0,75
HO2006X,2005/08/15,1.9266,1.9266,1.9266,1.9266,1,284
HO2006Z,2005/08/15,1.9436,1.9436,1.9436,1.9436,100,2456
HO2007F,2005/08/15,1.9556,1.9556,1.9556,1.9556,50,83
HO2007G,2005/08/15,1.955,1.9581,1.955,1.9581,0,2
HU2005U,2005/08/15,1.99,1.998,1.957,1.9621,34180,56839
HU2005V,2005/08/15,1.891,1.895,1.86,1.8651,17264,46508
HU2005X,2005/08/15,1.8205,1.829,1.805,1.8096,5093,14671
HU2005Z,2005/08/15,1.7869,1.79,1.775,1.7771,2571,16733
HU2006F,2005/08/15,1.787,1.7925,1.778,1.7791,945,8696
HU2006G,2005/08/15,1.7901,1.7901,1.7901,1.7901,24,4833
HU2006H,2005/08/15,1.805,1.805,1.8011,1.8011,316,2335
HU2006J,2005/08/15,1.925,1.925,1.905,1.9146,100,4344
HU2006K,2005/08/15,1.9271,1.9271,1.9271,1.9271,100,2955
HU2006M,2005/08/15,1.9306,1.9306,1.9306,1.9306,190,964
HU2006N,2005/08/15,1.9266,1.9266,1.9266,1.9266,111,375
HU2006Q,2005/08/15,1.9166,1.9166,1.9166,1.9166,0,161
INDU,2005/08/15,10599.19,10687.72,10532.48,10634.38,15628800,0
JY2005U,2005/08/15,0.9162,0.9191,0.9139,0.9187,54200,146446
JY2005Z,2005/08/15,0.9262,0.9284,0.9247,0.9277,94,20575
JY2006H,2005/08/15,0,0.9367,0.9367,0.9367,0,78
JY2006M,2005/08/15,0,0.9467,0.9467,0.9467,0,30
JY2006U,2005/08/15,0,0.9567,0.9567,0.9567,0,0
JY2006Z,2005/08/15,0,0.9667,0.9667,0.9667,0,0
KC2005U,2005/08/15,102,102.9,94,96.15,11399,33312
KC2005Z,2005/08/15,107.25,107.7,99.5,100.9,8367,46870
KC2006H,2005/08/15,110.9,111.6,104.9,104.9,635,9631
KC2006K,2005/08/15,113.25,113.5,107,107,12,2317
KC2006N,2005/08/15,115.4,115.75,109.1,109.1,16,2125
KC2006U,2005/08/15,114.5,114.5,111.2,111.2,14,817
KC2006Z,2005/08/15,114.5,115.5,114,114.65,3,527
KC2007H,2005/08/15,118.1,118.1,118.1,118.1,0,184
KC2007K,2005/08/15,119.5,119.5,119.5,119.5,0,10
KC2007N,2005/08/15,120.9,120.9,120.9,120.9,0,1
LB2005U,2005/08/15,281,282.3,272.7,277.9,498,2588
LB2005X,2005/08/15,282.2,284.8,274,277.9,341,1388
LB2006F,2005/08/15,296.7,298.8,289.5,295.4,24,154
LB2006H,2005/08/15,306,306.6,298,306,2,17
LB2006K,2005/08/15,0,314,304,304,0,5
LC2005Q,2005/08/15,78.95,79.15,78.55,78.8,3135,7024
LC2005V,2005/08/15,79.9,80.22,79.55,79.87,11961,82090
LC2005Z,2005/08/15,82.55,83.1,82.5,82.75,4742,21872
LC2006G,2005/08/15,85.2,85.55,85.05,85.22,975,13803
LC2006J,2005/08/15,83.9,84.1,83.82,84.1,97,3714
LC2006M,2005/08/15,79.1,79.25,78.95,78.95,80,2100
LC2006Q,2005/08/15,0,78.82,78.82,78.82,1,282
LH2005V,2005/08/15,59.05,60.52,59,60.2,3968,59779
LH2005Z,2005/08/15,57.5,58.7,57.45,58.6,1138,17061
LH2006G,2005/08/15,59.62,60.25,59.6,60.1,502,7624
LH2006J,2005/08/15,59.4,60.3,59.4,60.17,140,2497
LH2006K,2005/08/15,61,61.7,60.9,61.7,95,814
LH2006M,2005/08/15,62.5,63.3,62.5,63.3,43,806
LH2006N,2005/08/15,59.95,60.2,59.8,60.2,3,266
LH2006Q,2005/08/15,56.4,56.85,56.4,56.85,9,108
LH2006V,2005/08/15,50.25,50.25,50.25,50.25,0,0
ND2005U,2005/08/15,1592,1612.5,1590,1606,6410,53136
ND2005Z,2005/08/15,1606.5,1623.5,1606.5,1620,1,33
ND2006H,2005/08/15,0,1635,1633.5,1635,0,2
NDY,2005/08/15,2153.71,2173.66,2147.85,2167.04,13804600,0
NG2005U,2005/08/15,9.458,9.62,9.35,9.54,32011,61958
NG2005V,2005/08/15,9.51,9.63,9.381,9.561,18907,82613
NG2005X,2005/08/15,9.82,9.99,9.761,9.933,8017,52761
NG2005Z,2005/08/15,10.2,10.33,10.12,10.302,8679,36320
NG2006F,2005/08/15,10.47,10.59,10.412,10.568,5286,33223
NG2006G,2005/08/15,10.39,10.55,10.38,10.538,2820,20242
NG2006H,2005/08/15,10.2,10.31,10.143,10.302,7810,38687
NG2006J,2005/08/15,8.722,8.772,8.634,8.772,2713,21340
NG2006K,2005/08/15,8.5,8.547,8.412,8.547,1513,19860
NG2006M,2005/08/15,8.485,8.578,8.437,8.578,200,7264
NG2006N,2005/08/15,8.473,8.623,8.472,8.623,262,12056
NG2006Q,2005/08/15,8.5,8.67,8.499,8.662,147,10433
NG2006U,2005/08/15,8.474,8.64,8.474,8.64,161,9023
NG2006V,2005/08/15,8.495,8.67,8.495,8.667,581,19019
NG2006X,2005/08/15,8.99,9.03,8.95,9.027,127,9223
NG2006Z,2005/08/15,9.36,9.362,9.28,9.362,401,9175
NG2007F,2005/08/15,9.55,9.607,9.55,9.607,183,10029
NG2007G,2005/08/15,9.592,9.592,9.592,9.592,33,2924
NG2007H,2005/08/15,9.407,9.407,9.407,9.407,39,7277
NG2007J,2005/08/15,8.04,8.082,8.04,8.082,450,10146
NG2007K,2005/08/15,7.87,7.912,7.87,7.912,8,7756
NG2007M,2005/08/15,7.947,7.947,7.947,7.947,47,2355
NG2007N,2005/08/15,7.982,7.982,7.982,7.982,8,2905
NG2007Q,2005/08/15,8.022,8.022,8.022,8.022,8,1859
NG2007U,2005/08/15,8.012,8.012,8.012,8.012,8,1507
NG2007V,2005/08/15,8.047,8.047,8.047,8.047,15,4331
NG2007X,2005/08/15,8.407,8.407,8.407,8.407,15,1586
NG2007Z,2005/08/15,8.742,8.742,8.742,8.742,53,4171
NG2008F,2005/08/15,8.972,8.972,8.972,8.972,0,6942
NG2008G,2005/08/15,8.957,8.957,8.957,8.957,0,766
NG2008H,2005/08/15,8.777,8.777,8.777,8.777,0,3233
NG2008J,2005/08/15,7.557,7.557,7.557,7.557,0,3455
NG2008K,2005/08/15,7.387,7.387,7.387,7.387,0,3349
NG2008M,2005/08/15,7.422,7.422,7.422,7.422,0,1048
NG2008N,2005/08/15,7.462,7.462,7.462,7.462,0,894
NG2008Q,2005/08/15,7.502,7.502,7.502,7.502,0,925
NG2008U,2005/08/15,7.497,7.497,7.497,7.497,0,961
NG2008V,2005/08/15,7.537,7.537,7.537,7.537,0,2018
NG2008X,2005/08/15,7.892,7.892,7.892,7.892,9,530
NG2008Z,2005/08/15,8.227,8.227,8.227,8.227,0,2649
NG2009F,2005/08/15,8.447,8.447,8.447,8.447,0,2870
NG2009G,2005/08/15,8.432,8.432,8.432,8.432,0,333
NG2009H,2005/08/15,8.252,8.252,8.252,8.252,0,2167
NG2009J,2005/08/15,7.15,7.15,7.122,7.122,0,2526
NG2009K,2005/08/15,6.952,6.952,6.952,6.952,300,1313
NG2009M,2005/08/15,6.987,6.987,6.987,6.987,0,249
NG2009N,2005/08/15,7.032,7.032,7.032,7.032,0,293
NG2009Q,2005/08/15,7.077,7.077,7.077,7.077,0,222
NG2009U,2005/08/15,7.067,7.067,7.067,7.067,0,207
NG2009V,2005/08/15,7.102,7.102,7.102,7.102,0,178
NG2009X,2005/08/15,7.452,7.452,7.452,7.452,0,194
NG2009Z,2005/08/15,7.78,7.8,7.777,7.777,0,513
NG2010F,2005/08/15,8.012,8.012,8.012,8.012,300,732
NG2010G,2005/08/15,8.002,8.002,8.002,8.002,0,257
NG2010H,2005/08/15,7.837,7.837,7.837,7.837,0,767
NG2010J,2005/08/15,6.797,6.797,6.797,6.797,0,471
NG2010K,2005/08/15,6.632,6.632,6.632,6.632,0,106
NG2010M,2005/08/15,6.669,6.669,6.669,6.669,0,76
NG2010N,2005/08/15,6.714,6.714,6.714,6.714,0,90
NG2010Q,2005/08/15,6.752,6.752,6.752,6.752,0,75
NG2010U,2005/08/15,6.742,6.742,6.742,6.742,0,95
NG2010V,2005/08/15,6.765,6.765,6.765,6.765,0,85
NG2010X,2005/08/15,7.085,7.085,7.085,7.085,0,78
NG2010Z,2005/08/15,7.385,7.385,7.385,7.385,0,301
NK2005U,2005/08/15,12280,12350,12270,12335,5236,49531
NK2005Z,2005/08/15,12280,12330,12270,12315,0,58
NK2006H,2005/08/15,0,12330,12315,12315,0,11
NK2006M,2005/08/15,0,12330,12315,12315,0,1
NKKI,2005/08/15,12254.53,12308.61,12236.61,12256.55,103600,0
NQ2005U,2005/08/15,1592,1612.5,1587,1606,238177,327780
NQ2005Z,2005/08/15,1607.5,1624.5,1604,1620,62,209
NZY,2005/08/15,3340,3340.87,3332.29,3338.05,21033300,0
O2005U,2005/08/15,152.5,153.5,150.75,152,516,1076
O2005Z,2005/08/15,161.75,161.75,159.5,160.5,1527,5420
O2006H,2005/08/15,165.75,165.75,165.75,165.75,6,77
O2006K,2005/08/15,170,170,170,170,0,5
O2006N,2005/08/15,176.5,176.5,176.5,176.5,0,1
O2006U,2005/08/15,177.5,177.5,177.5,177.5,0,1
OEX,2005/08/15,570.71,573.33,568.77,572.12,15628800,0
OJ2005U,2005/08/15,90.55,93.8,90.2,90.9,2355,15418
OJ2005X,2005/08/15,93.3,96,93,93.75,1259,12692
OJ2006F,2005/08/15,95.8,96.5,95.75,95.75,31,970
OJ2006H,2005/08/15,98.25,98.35,98.05,98.05,35,1211
OJ2006K,2005/08/15,100.05,100.05,100.05,100.05,10,88
OJ2006N,2005/08/15,102.05,102.05,102.05,102.05,0,27
OJ2006U,2005/08/15,104.05,104.05,104.05,104.05,0,2
OJ2006X,2005/08/15,106.05,106.05,106.05,106.05,0,2
OJ2007F,2005/08/15,108.05,108.05,108.05,108.05,1,2
OJ2007H,2005/08/15,110.05,110.05,110.05,110.05,1,1
PA2005U,2005/08/15,186,186.5,184,186.25,754,11823
PA2005Z,2005/08/15,187,189,185.5,188.55,275,2600
PA2006H,2005/08/15,190.55,190.55,190.55,190.55,0,20
PB2005Q,2005/08/15,71.25,71.25,70.4,70.52,66,249
PB2006G,2005/08/15,85,85.5,85,85.5,178,1393
PB2006H,2005/08/15,0,83.3,83.3,83.3,0,11
PB2006K,2005/08/15,0,84.75,84.75,84.75,0,2
PL2005V,2005/08/15,923,923,905,905.2,1917,12509
PL2006F,2005/08/15,913,913,904.2,904.2,268,637
PL2006J,2005/08/15,913,913,901.7,901.7,1,130
S2005U,2005/08/15,629,632.5,609,612.75,7998,25036
S2005X,2005/08/15,636,640,616,619.75,52657,185737
S2006F,2005/08/15,640,644,621.5,624.25,2358,13526
S2006H,2005/08/15,642,644.25,623.5,627.25,1117,11907
S2006K,2005/08/15,641,641,627,630.5,1434,12273
S2006N,2005/08/15,642,643,627,630.25,1043,5988
S2006Q,2005/08/15,628,628,628,628,0,217
S2006U,2005/08/15,640,640,628,628,0,61
S2006X,2005/08/15,625,626,620,620,681,5270
S2007X,2005/08/15,623,623,623,623,0,30
SB2005V,2005/08/15,9.9,9.92,9.73,9.74,24307,294410
SB2006H,2005/08/15,10.16,10.18,10.04,10.05,17911,107104
SB2006K,2005/08/15,9.93,9.94,9.83,9.83,1633,37948
SB2006N,2005/08/15,9.64,9.64,9.54,9.55,1253,23962
SB2006V,2005/08/15,9.52,9.52,9.46,9.46,565,14584
SB2007H,2005/08/15,9.31,9.31,9.31,9.31,111,6413
SB2007K,2005/08/15,9.3,9.3,9.28,9.28,0,1499
SB2007N,2005/08/15,9.3,9.3,9.28,9.28,20,47
SF2005U,2005/08/15,0.8001,0.8008,0.798,0.7991,26434,66223
SF2005Z,2005/08/15,0.805,0.8062,0.8047,0.8052,62,286
SF20062,2005/08/15,640,644,621.5,624.25,2358,13526
SF2006H,2005/08/15,0,0.8117,0.8117,0.8117,3,30
SF2006M,2005/08/15,0,0.8183,0.8183,0.8183,0,17
SF2006U,2005/08/15,0,0.8251,0.8251,0.8251,0,0
SF2006Z,2005/08/15,0,0.8321,0.8321,0.8321,0,0
SI2005Q,2005/08/15,692,695.3,692,695.3,0,1
SI2005U,2005/08/15,709.5,712.5,692.5,696.5,15845,67509
SI2005V,2005/08/15,699.4,699.4,699.4,699.4,0,0
SI2005Z,2005/08/15,719.5,720,700,704,2747,31886
SI2006F,2005/08/15,705.9,705.9,705.9,705.9,0,15
SI2006H,2005/08/15,718,718,707.5,709.6,100,4628
SI2006K,2005/08/15,711.9,711.9,711.9,711.9,0,809
SI2006N,2005/08/15,720,720,714.4,714.4,102,6412
SI2006U,2005/08/15,716,716.5,716,716.5,0,1539
SI2006Z,2005/08/15,731.5,733,719.4,719.4,3,7072
SI2007F,2005/08/15,720.6,720.6,720.6,720.6,0,0
SI2007H,2005/08/15,722,722,722,722,0,50
SI2007K,2005/08/15,723.2,723.2,723.2,723.2,0,0
SI2007N,2005/08/15,724.5,724.5,724.5,724.5,0,1273
SI2007Z,2005/08/15,732,732,728.3,728.3,1,434
SI2008N,2005/08/15,740,740,731.8,731.8,0,8
SI2008Z,2005/08/15,745,745,735.1,735.1,0,252
SI2009N,2005/08/15,750,750,740.8,740.8,0,12
SI2009Z,2005/08/15,761,761,748.4,748.4,0,208
SI2010N,2005/08/15,765,765,755.6,755.6,0,0
SM2005U,2005/08/15,199,199.5,190.3,191.6,10745,19987
SM2005V,2005/08/15,199,199,190.3,191.5,3483,14434
SM2005Z,2005/08/15,201,201,191.5,193.2,10508,50251
SM2006F,2005/08/15,201,201,193,194,426,4671
SM2006H,2005/08/15,200,200,194.3,195.8,355,5309
SM2006K,2005/08/15,200.5,200.5,194.5,196,615,6762
SM2006N,2005/08/15,201,201,195,196.8,234,3962
SM2006Q,2005/08/15,201,201,196,197,22,986
SM2006U,2005/08/15,198,199,195,196,6,625
SM2006V,2005/08/15,191,193,191,191.5,4,293
SM2006Z,2005/08/15,190,193,190,191.5,25,468
SP2005U,2005/08/15,1230.8,1238.5,1228,1237.5,30911,626412
SP2005Z,2005/08/15,1238.8,1244.7,1235.2,1244.2,2103,22308
SP2006H,2005/08/15,0,1252.4,1242.9,1251.5,0,2456
SP2006M,2005/08/15,0,1260.7,1251.2,1260,0,640
SP2006U,2005/08/15,0,1269.2,1259.7,1268.5,0,46
SP2006Z,2005/08/15,0,1277.7,1268.2,1277,0,4
SP2007H,2005/08/15,0,1286.2,1276.7,1285.5,0,5
SP2007M,2005/08/15,0,1294.7,1285.2,1294,0,0
SPY,2005/08/15,1230.4,1236.24,1226.2,1233.87,15628800,0
SSEC,2005/08/15,1167.03,1187.8,1163.85,1187.01,30400,0
STI,2005/08/15,2305.94,2306.62,2269.55,2279.76,167451200,0
TWII,2005/08/15,6344.88,6344.88,6238.02,6245.13,3014200,0
TY2005U,2005/08/15,111.078125,111.109375,110.890625,110.953125,42798,1787989
TY2005Z,2005/08/15,110.375,110.375,110.1875,110.21875,20309,272015
TY2006H,2005/08/15,110.109375,110.109375,110.015625,110.0625,4,1431
TY2006M,2005/08/15,109.375,109.375,109.375,109.375,0,0
US2005U,2005/08/15,115.84375,115.875,115.5625,115.65625,15602,562913
US2005Z,2005/08/15,115.4375,115.5,115.21875,115.28125,1771,30917
US2006H,2005/08/15,115.09375,115.09375,114.96875,115,4,116
US2006M,2005/08/15,114.875,114.875,114.875,114.875,0,1
USBY,2005/08/15,4.45,4.47,4.45,4.47,0,0
W2005U,2005/08/15,320.5,320.5,315,315.75,21597,47011
W2005Z,2005/08/15,334,335.25,330,331.25,38577,167452
W2006H,2005/08/15,346,347.25,342.5,343.75,2181,25798
W2006K,2005/08/15,353,353,349,349.5,1,792
W2006N,2005/08/15,355.5,356,351.25,352,710,9617
W2006U,2005/08/15,360,360,356,356.5,0,94
W2006Z,2005/08/15,367.5,369,365,365,3,642
W2007N,2005/08/15,352,352,352,352,0,12