AD2005U,2005/08/16,0.7657,0.7678,0.7643,0.7676,9590,74538
AD2005Z,2005/08/16,0.7628,0.7644,0.7628,0.7644,31,506
AD2006H,2005/08/16,0,0.7619,0.7619,0.7619,0,0
AD2006M,2005/08/16,0,0.7594,0.7594,0.7594,0,14
AD2006U,2005/08/16,0,0.7569,0.7569,0.7569,0,6
AD2006Z,2005/08/16,0,0.7544,0.7544,0.7544,0,0
AOI,2005/08/16,4426.1,4449.5,4425.5,4446.3,547590400,0
BO2005U,2005/08/16,22.38,22.45,22.27,22.29,5935,22313
BO2005V,2005/08/16,22.42,22.52,22.36,22.39,3836,12845
BO2005Z,2005/08/16,22.6,22.7,22.51,22.52,18623,76523
BO2006F,2005/08/16,22.72,22.83,22.65,22.65,1191,4305
BO2006H,2005/08/16,22.9,22.97,22.78,22.8,1312,4712
BO2006K,2005/08/16,23.05,23.1,22.97,22.97,541,5347
BO2006N,2005/08/16,23.2,23.25,23.05,23.07,304,2564
BO2006Q,2005/08/16,23.2,23.2,23,23,39,499
BO2006U,2005/08/16,23.2,23.2,23,23,54,638
BO2006V,2005/08/16,22.97,22.97,22.97,22.97,99,462
BO2006Z,2005/08/16,23,23.05,23,23.05,56,1014
BP2005U,2005/08/16,1.8059,1.81,1.8026,1.8081,21421,70256
BP2005Z,2005/08/16,1.8,1.808,1.8,1.8066,117,288
BP2006H,2005/08/16,0,1.8051,1.8051,1.8051,0,3
BP2006M,2005/08/16,0,1.8031,1.8031,1.8031,0,0
BP2006U,2005/08/16,1.79,1.8011,1.79,1.8011,0,1
BP2006Z,2005/08/16,0,1.7991,1.7991,1.7991,0,0
C2005U,2005/08/16,211.5,212.75,209.25,209.5,44325,107244
C2005Z,2005/08/16,223.75,225.75,222,222.25,110409,465976
C2006H,2005/08/16,233.75,235.25,231.75,232,11231,76778
C2006K,2005/08/16,240,241.5,238.25,238.25,4380,16294
C2006N,2005/08/16,244.75,245.75,242.25,242.5,3674,23244
C2006U,2005/08/16,247,248.5,245.5,245.5,218,4460
C2006Z,2005/08/16,251.75,253.5,251,251,2775,26042
C2007H,2005/08/16,257.25,257.25,257,257,13,1141
C2007N,2005/08/16,261,261,261,261,394,1128
C2007Z,2005/08/16,258,258,258,258,378,2498
CC2005U,2005/08/16,1340,1355,1339,1341,5399,11726
CC2005Z,2005/08/16,1378,1392,1378,1383,8838,63029
CC2006H,2005/08/16,1417,1427,1417,1418,726,25613
CC2006K,2005/08/16,1437,1439,1437,1437,21,6223
CC2006N,2005/08/16,1464,1464,1455,1455,31,8110
CC2006U,2005/08/16,1476,1478,1474,1474,130,9519
CC2006Z,2005/08/16,1495,1500,1495,1498,455,5544
CC2007H,2005/08/16,1523,1523,1523,1523,0,5614
CD2005U,2005/08/16,0.8321,0.8364,0.8321,0.8346,19416,101580
CD2005Z,2005/08/16,0.8372,0.8383,0.835,0.8369,212,4258
CD2006H,2005/08/16,0.8398,0.841,0.8392,0.8392,22,483
CD2006M,2005/08/16,0,0.8415,0.8415,0.8415,11,38
CD2006U,2005/08/16,0,0.8438,0.8438,0.8438,0,16
CD2006Z,2005/08/16,0,0.8461,0.8461,0.8461,0,5
CL2005U,2005/08/16,66.26,66.85,65.5,66.08,84415,108670
CL2005V,2005/08/16,67.02,67.7,66.35,66.7,75177,242209
CL2005X,2005/08/16,67.43,68.2,66.95,67.23,28040,80791
CL2005Z,2005/08/16,67.9,68.45,67.2,67.56,24747,110470
CL2006F,2005/08/16,67.93,68.5,67.46,67.77,4696,41631
CL2006G,2005/08/16,67.9,68.45,67.59,67.87,1811,17662
CL2006H,2005/08/16,67.89,68.65,67.75,67.86,1326,19317
CL2006J,2005/08/16,67.71,68.2,67.71,67.72,736,10539
CL2006K,2005/08/16,67.66,67.95,67.4,67.57,97,10015
CL2006M,2005/08/16,67.32,68,67.32,67.4,1041,37027
CL2006N,2005/08/16,67.95,67.95,67.22,67.22,226,7623
CL2006Q,2005/08/16,67.15,67.15,67.03,67.03,141,3653
CL2006U,2005/08/16,66.86,66.86,66.85,66.85,335,8973
CL2006V,2005/08/16,67.15,67.15,66.66,66.66,125,3727
CL2006X,2005/08/16,66.47,66.47,66.47,66.47,250,4415
CL2006Z,2005/08/16,66.14,66.95,66.1,66.28,3031,59059
CL2007F,2005/08/16,65.99,65.99,65.99,65.99,0,7420
CL2007G,2005/08/16,65.72,65.72,65.72,65.72,0,3070
CL2007H,2005/08/16,65.95,65.95,65.5,65.5,100,4226
CL2007J,2005/08/16,65.28,65.28,65.28,65.28,30,3388
CL2007K,2005/08/16,65.06,65.06,65.06,65.06,55,1841
CL2007M,2005/08/16,65.4,65.4,64.84,64.84,304,18014
CL2007N,2005/08/16,64.6,64.6,64.6,64.6,0,1178
CL2007Q,2005/08/16,64.38,64.38,64.38,64.38,150,1860
CL2007U,2005/08/16,64.15,64.15,64.15,64.15,0,3978
CL2007V,2005/08/16,63.95,63.95,63.95,63.95,90,2017
CL2007X,2005/08/16,63.75,63.75,63.75,63.75,0,1883
CL2007Z,2005/08/16,63.2,64.15,63.2,63.55,5000,41830
CL2008M,2005/08/16,62.72,62.72,62.72,62.72,450,3750
CL2008Z,2005/08/16,62,62.3,61.6,61.9,4026,32860
CL2009Z,2005/08/16,60.69,61.06,60.69,60.8,2705,25708
CL2010Z,2005/08/16,59.6,60.6,59.6,60.1,587,23941
CL2011Z,2005/08/16,59.96,60.3,59.7,59.8,206,9909
CT2005V,2005/08/16,46.5,46.9,46.25,46.25,467,5142
CT2005Z,2005/08/16,48.2,48.65,48.01,48.02,12459,77615
CT2006H,2005/08/16,50.3,50.55,50.06,50.1,1325,14274
CT2006K,2005/08/16,51.5,51.5,51.15,51.15,408,1616
CT2006N,2005/08/16,52.5,52.5,52.37,52.37,122,1878
CT2006V,2005/08/16,54.2,54.2,54.2,54.2,0,0
CT2006Z,2005/08/16,55.25,55.5,55.25,55.5,103,670
CT2007H,2005/08/16,57.5,57.5,57.5,57.5,0,0
CT2007K,2005/08/16,58.05,58.05,58.05,58.05,0,2
CT2007N,2005/08/16,58.55,58.55,58.55,58.55,0,1
DAX,2005/08/16,4939.73,4953.46,4875.92,4883.81,0,0
DJ2005U,2005/08/16,10635,10645,10516,10533,3356,30537
DJ2005Z,2005/08/16,10675,10675,10565,10577,12,117
DJ2006H,2005/08/16,10622,10622,10622,10622,0,2
DJ2006Z,2005/08/16,10752,10752,10752,10752,0,0
DJT,2005/08/16,3761.18,3776.9,3693.63,3705.06,18204100,0
DJU,2005/08/16,397.02,398.23,391.13,391.4,18204100,0
DX2005U,2005/08/16,87.3,87.63,87.25,87.35,4857,16721
DX2005Z,2005/08/16,86.97,87.35,86.97,87.1,49,2338
DX2006H,2005/08/16,86.9,86.9,86.9,86.9,0,11
DX2006M,2005/08/16,86.75,86.75,86.75,86.75,1,1
EC2005U,2005/08/16,1.2332,1.2379,1.2312,1.2374,98895,142415
EC2005Z,2005/08/16,1.2388,1.2433,1.2382,1.2431,273,2810
EC2006H,2005/08/16,1.2462,1.2491,1.2455,1.2491,175,529
EC2006M,2005/08/16,0,1.2557,1.2557,1.2557,0,379
EC2006U,2005/08/16,0,1.2623,1.2623,1.2623,0,0
EC2006Z,2005/08/16,0,1.2689,1.2689,1.2689,0,4
ED2005U,2005/08/16,96.0025,96.01,96,96.005,104671,1143984
ED2005V,2005/08/16,95.87,95.87,95.87,95.87,1,5698
ED2005X,2005/08/16,95.785,95.79,95.785,95.79,501,1742
ED2005Z,2005/08/16,95.68,95.725,95.675,95.71,126622,1053438
ED2006F,2005/08/16,95.68,95.68,95.675,95.675,0,167
ED2006G,2005/08/16,95.62,95.65,95.62,95.65,0,0
ED2006H,2005/08/16,95.565,95.635,95.555,95.615,139275,1153472
ED2006M,2005/08/16,95.52,95.6,95.51,95.585,147190,951978
ED2006U,2005/08/16,95.475,95.58,95.47,95.56,115965,732372
ED2006Z,2005/08/16,95.445,95.545,95.445,95.53,67885,579534
ED2007H,2005/08/16,95.45,95.545,95.445,95.53,53233,432687
ED2007M,2005/08/16,95.445,95.535,95.44,95.52,33744,327338
ED2007U,2005/08/16,95.435,95.53,95.43,95.505,11330,227868
ED2007Z,2005/08/16,95.415,95.51,95.405,95.48,6364,224007
ED2008H,2005/08/16,95.41,95.505,95.41,95.48,7567,192429
ED2008M,2005/08/16,95.39,95.495,95.39,95.465,5929,179823
ED2008U,2005/08/16,95.41,95.47,95.37,95.445,3711,148244
ED2008Z,2005/08/16,95.32,95.435,95.32,95.41,2490,121628
ED2009H,2005/08/16,95.33,95.425,95.33,95.4,2180,116797
ED2009M,2005/08/16,95.315,95.4,95.31,95.375,2548,98743
ED2009U,2005/08/16,95.3,95.375,95.285,95.35,2025,80582
ED2009Z,2005/08/16,95.26,95.34,95.25,95.315,2336,64344
ED2010H,2005/08/16,95.255,95.33,95.24,95.305,1897,41199
ED2010M,2005/08/16,95.23,95.305,95.215,95.28,1681,27398
ED2010U,2005/08/16,0,95.285,95.195,95.255,159,20616
ED2010Z,2005/08/16,0,95.245,95.155,95.215,160,9480
ED2011H,2005/08/16,0,95.235,95.145,95.205,157,18213
ED2011M,2005/08/16,95.18,95.21,95.12,95.18,156,6331
ED2011U,2005/08/16,0,95.19,95.1,95.16,7,5769
ED2011Z,2005/08/16,95.135,95.145,95.055,95.115,6,7017
ED2012H,2005/08/16,95.12,95.13,95.04,95.1,6,6838
ED2012M,2005/08/16,0,95.095,95.005,95.065,105,3949
ED2012U,2005/08/16,0,95.07,94.98,95.04,0,3504
ED2012Z,2005/08/16,95.015,95.025,94.935,94.995,0,1507
ED2013H,2005/08/16,95,95.01,94.92,94.98,0,3128
ED2013M,2005/08/16,94.965,94.975,94.885,94.945,0,3091
ED2013U,2005/08/16,94.945,94.955,94.865,94.925,0,1084
ED2013Z,2005/08/16,94.89,94.91,94.82,94.88,0,597
ED2014H,2005/08/16,94.87,94.89,94.8,94.86,0,396
ED2014M,2005/08/16,94.835,94.855,94.765,94.825,0,429
ED2014U,2005/08/16,0,94.83,94.74,94.8,5,285
ED2014Z,2005/08/16,0,94.785,94.695,94.755,5,305
ED2015H,2005/08/16,0,94.765,94.675,94.735,5,188
ED2015M,2005/08/16,0,94.74,94.65,94.71,5,103
EM2005U,2005/08/16,96.17,96.1725,96.165,96.1675,342,22654
EM2005V,2005/08/16,96.02,96.02,96.015,96.015,18,4780
EM2005X,2005/08/16,95.91,95.91,95.905,95.905,0,1072
EM2005Z,2005/08/16,0,95.75,95.73,95.75,0,7
EM2006F,2005/08/16,0,95.695,95.675,95.695,0,2
EM2006G,2005/08/16,0,95.66,95.63,95.65,0,7
EM2006H,2005/08/16,0,95.635,95.595,95.635,0,14
EM2006J,2005/08/16,0,95.62,95.58,95.62,0,2
EM2006K,2005/08/16,0,95.56,95.52,95.56,0,2
EM2006M,2005/08/16,0,95.555,95.5,95.555,0,2
EM2006N,2005/08/16,0,95.55,95.495,95.55,0,2
EM2006Q,2005/08/16,0,95.54,95.485,95.54,0,0
ES2005U,2005/08/16,1237.25,1239,1220,1221.5,597897,1020287
ES2005Z,2005/08/16,1245,1245.25,1227,1228,3876,7177
EY2005U,2005/08/16,0,99.905,99.905,99.905,0,5936
EY2005Z,2005/08/16,99.88,99.88,99.88,99.88,108,9392
EY2006H,2005/08/16,99.825,99.825,99.82,99.82,0,4768
EY2006M,2005/08/16,99.755,99.76,99.755,99.755,103,4361
EY2006U,2005/08/16,99.675,99.685,99.675,99.685,9,3231
EY2006Z,2005/08/16,99.605,99.61,99.605,99.61,5,3286
EY2007H,2005/08/16,0,99.515,99.515,99.515,0,3891
EY2007M,2005/08/16,0,99.43,99.43,99.43,0,211
EY2007U,2005/08/16,0,99.355,99.355,99.355,0,540
EY2007Z,2005/08/16,0,99.265,99.26,99.26,0,24
EY2008H,2005/08/16,0,99.175,99.17,99.17,0,61
EY2008M,2005/08/16,0,99.11,99.1,99.1,0,250
EY2008U,2005/08/16,0,99.04,99.03,99.03,0,0
EY2008Z,2005/08/16,0,98.975,98.965,98.965,0,0
EY2009H,2005/08/16,0,98.765,98.755,98.755,0,0
EY2009M,2005/08/16,0,98.75,98.74,98.74,0,0
EY2009U,2005/08/16,0,98.665,98.655,98.655,0,0
EY2009Z,2005/08/16,0,98.64,98.63,98.63,0,0
EY2010H,2005/08/16,0,98.64,98.63,98.63,0,0
EY2010M,2005/08/16,0,98.64,98.63,98.63,0,0
FC2005Q,2005/08/16,109.8,110.05,109.6,109.92,915,5297
FC2005U,2005/08/16,107.35,108,107.15,107.4,1053,6614
FC2005V,2005/08/16,106.1,106.75,105.95,106.3,1864,12594
FC2005X,2005/08/16,104.9,105.35,104.6,104.67,139,2755
FC2006F,2005/08/16,101.8,102.25,101.8,101.95,25,1128
FC2006H,2005/08/16,99.25,99.25,98.75,98.75,11,280
FC2006J,2005/08/16,0,98.4,98.2,98.2,2,176
FC2006K,2005/08/16,0,98.15,98.1,98.15,5,40
FTSE,2005/08/16,5344.2,5358.7,5316.1,5322.3,1545108224,0
FV2005U,2005/08/16,107.25,107.609375,107.21875,107.53125,28346,1345428
FV2005Z,2005/08/16,106.984375,107.328125,106.96875,107.28125,6272,165780
FV2006H,2005/08/16,107.046875,107.046875,107.046875,107.046875,0,0
FV2006M,2005/08/16,106.828125,106.828125,106.828125,106.828125,0,0
GC2005Q,2005/08/16,441.7,446.1,441.7,446.1,61,487
GC2005U,2005/08/16,446.9,446.9,446.9,446.9,1,11
GC2005V,2005/08/16,443.7,448.6,442.6,448.3,1623,19945
GC2005Z,2005/08/16,447.1,451.8,445.7,451.5,45614,259480
GC2006G,2005/08/16,450,454.8,450,454.8,109,6812
GC2006J,2005/08/16,458.1,458.1,458.1,458.1,83,4576
GC2006M,2005/08/16,457.4,461.4,457.4,461.4,74,9624
GC2006Q,2005/08/16,464.8,464.8,464.8,464.8,49,1261
GC2006V,2005/08/16,468.2,468.2,468.2,468.2,0,1653
GC2006Z,2005/08/16,469,472,469,471.6,42,5305
GC2007G,2005/08/16,475.1,475.1,475.1,475.1,20,3134
GC2007J,2005/08/16,478.5,478.5,478.5,478.5,0,0
GC2007M,2005/08/16,481.9,481.9,481.9,481.9,20,3679
GC2007Z,2005/08/16,491.9,491.9,491.9,491.9,0,2053
GC2008M,2005/08/16,501.8,501.8,501.8,501.8,0,125
GC2008Z,2005/08/16,511.7,511.7,511.7,511.7,0,3144
GC2009M,2005/08/16,517.5,521.6,517.5,521.6,0,117
GC2009Z,2005/08/16,531.3,531.3,531.3,531.3,0,53
GC2010M,2005/08/16,541.2,541.2,541.2,541.2,0,3
HG2005Q,2005/08/16,177,180.25,177,177.95,326,2037
HG2005U,2005/08/16,170.7,173.8,169.95,171.45,10152,50393
HG2005V,2005/08/16,168.5,169.8,167.9,169.25,96,3250
HG2005X,2005/08/16,165.8,167.35,165.8,167.35,11,1413
HG2005Z,2005/08/16,163.1,165.7,162.4,165.45,5425,40549
HG2006F,2005/08/16,162.55,162.55,162.55,162.55,0,506
HG2006G,2005/08/16,159.7,159.7,159.7,159.7,0,379
HG2006H,2005/08/16,155.3,157.5,155,156.85,48,6938
HG2006J,2005/08/16,153.85,153.85,153.85,153.85,0,78
HG2006K,2005/08/16,150.85,150.85,150.85,150.85,41,1152
HG2006M,2005/08/16,148.35,148.35,148.35,148.35,0,194
HG2006N,2005/08/16,145.85,145.85,145.85,145.85,1,909
HG2006Q,2005/08/16,143.85,143.85,143.85,143.85,4,84
HG2006U,2005/08/16,141.8,141.8,141.8,141.8,0,350
HG2006V,2005/08/16,140,140,140,140,0,58
HG2006X,2005/08/16,138.5,138.5,138.5,138.5,0,71
HG2006Z,2005/08/16,138,138,137.05,137.05,0,561
HG2007F,2005/08/16,136.05,136.05,136.05,136.05,0,2
HG2007G,2005/08/16,135.05,135.05,135.05,135.05,0,2
HG2007H,2005/08/16,134.05,134.05,134.05,134.05,0,2
HG2007J,2005/08/16,133.2,133.2,133.2,133.2,0,0
HG2007K,2005/08/16,133.2,133.2,133.2,133.2,0,18
HG2007M,2005/08/16,133.2,133.2,133.2,133.2,0,1
HG2007N,2005/08/16,133.2,133.2,133.2,133.2,0,1
HO2005U,2005/08/16,1.8739,1.896,1.855,1.864,26907,43148
HO2005V,2005/08/16,1.907,1.93,1.892,1.9009,15529,53344
HO2005X,2005/08/16,1.9335,1.956,1.92,1.9304,4012,18769
HO2005Z,2005/08/16,1.9565,1.984,1.948,1.9534,3178,22522
HO2006F,2005/08/16,1.9745,2,1.9683,1.9724,1464,14501
HO2006G,2005/08/16,1.985,2.003,1.9765,1.9799,564,12331
HO2006H,2005/08/16,1.9685,1.996,1.964,1.9689,269,8364
HO2006J,2005/08/16,1.93,1.947,1.925,1.9299,82,5175
HO2006K,2005/08/16,1.91,1.912,1.89,1.8939,11,2085
HO2006M,2005/08/16,1.865,1.8694,1.865,1.8694,252,5095
HO2006N,2005/08/16,1.88,1.88,1.8729,1.8729,38,1411
HO2006Q,2005/08/16,1.8839,1.8839,1.8839,1.8839,1,359
HO2006U,2005/08/16,1.8994,1.8994,1.8994,1.8994,200,782
HO2006V,2005/08/16,1.9169,1.9169,1.9169,1.9169,0,75
HO2006X,2005/08/16,1.9344,1.9344,1.9344,1.9344,0,284
HO2006Z,2005/08/16,1.9519,1.9519,1.9519,1.9519,292,2471
HO2007F,2005/08/16,1.9639,1.9639,1.9639,1.9639,0,83
HO2007G,2005/08/16,1.9664,1.9664,1.9664,1.9664,1,3
HU2005U,2005/08/16,1.9645,2.012,1.955,1.9836,22755,52177
HU2005V,2005/08/16,1.87,1.903,1.8575,1.8846,14139,49717
HU2005X,2005/08/16,1.8155,1.838,1.806,1.8276,4248,14291
HU2005Z,2005/08/16,1.7815,1.795,1.7738,1.7936,1891,16973
HU2006F,2005/08/16,1.783,1.7975,1.7725,1.7971,1129,9096
HU2006G,2005/08/16,1.8075,1.8086,1.8075,1.8086,105,4868
HU2006H,2005/08/16,1.8,1.8201,1.799,1.8201,86,2351
HU2006J,2005/08/16,1.915,1.9351,1.915,1.9351,222,4405
HU2006K,2005/08/16,1.9481,1.9481,1.9481,1.9481,0,2955
HU2006M,2005/08/16,1.9521,1.9521,1.9521,1.9521,55,1014
HU2006N,2005/08/16,1.9481,1.9481,1.9481,1.9481,0,375
HU2006Q,2005/08/16,1.9381,1.9381,1.9381,1.9381,0,161
INDU,2005/08/16,10631.59,10650.14,10489.24,10513.45,18204100,0
JY2005U,2005/08/16,0.9177,0.9192,0.9148,0.9159,32466,146991
JY2005Z,2005/08/16,0.9267,0.9267,0.9249,0.9249,24,20581
JY2006H,2005/08/16,0,0.9339,0.9339,0.9339,0,78
JY2006M,2005/08/16,0,0.9439,0.9439,0.9439,0,30
JY2006U,2005/08/16,0,0.9539,0.9539,0.9539,0,0
JY2006Z,2005/08/16,0,0.9639,0.9639,0.9639,0,0
KC2005U,2005/08/16,96.5,97.9,96,96.9,16092,28411
KC2005Z,2005/08/16,101.5,102.5,100.75,101.45,16600,49967
KC2006H,2005/08/16,106,106.3,104.9,105.45,1439,10083
KC2006K,2005/08/16,108.1,108.2,107.5,107.55,205,2363
KC2006N,2005/08/16,110.25,110.4,109,109.65,220,2134
KC2006U,2005/08/16,111.75,111.75,111.75,111.75,15,819
KC2006Z,2005/08/16,116,116,114.25,115.25,8,529
KC2007H,2005/08/16,118.75,118.75,118.75,118.75,0,184
KC2007K,2005/08/16,120.15,120.15,120.15,120.15,0,10
KC2007N,2005/08/16,121.55,121.55,121.55,121.55,0,1
LB2005U,2005/08/16,281,282.3,274,276.6,713,2533
LB2005X,2005/08/16,280.2,282,274.8,274.9,463,1400
LB2006F,2005/08/16,295,295,289.6,289.6,20,152
LB2006H,2005/08/16,305,305,296.2,299.1,2,19
LB2006K,2005/08/16,0,314,304,304,0,5
LC2005Q,2005/08/16,78.8,79.5,78.55,78.77,1780,6132
LC2005V,2005/08/16,79.8,80.47,79.6,79.9,7198,82555
LC2005Z,2005/08/16,82.75,83.35,82.7,82.95,3244,22988
LC2006G,2005/08/16,85.32,85.52,84.95,85.4,917,13962
LC2006J,2005/08/16,83.85,84.2,83.67,84.2,111,3757
LC2006M,2005/08/16,78.92,79.35,78.92,78.95,73,2140
LC2006Q,2005/08/16,78.82,79,78.7,78.8,4,286
LH2005Q,2005/08/16,0,69.61,69.61,69.61,42,4171
LH2005V,2005/08/16,60.5,60.9,59.9,60.75,7419,59589
LH2005Z,2005/08/16,58.55,58.95,58,58.87,3253,17193
LH2006G,2005/08/16,59.9,60.3,59.7,60.25,743,7856
LH2006J,2005/08/16,60.1,60.6,59.97,60.6,495,2656
LH2006K,2005/08/16,61.5,61.9,61.35,61.8,21,827
LH2006M,2005/08/16,63.25,63.5,63.2,63.5,174,910
LH2006N,2005/08/16,60.02,60.6,60,60.6,38,296
LH2006Q,2005/08/16,56.95,57.22,56.85,57.22,38,129
LH2006V,2005/08/16,50,50.3,49.9,50.22,1,1
ND2005U,2005/08/16,1606.5,1607.5,1576,1583,4983,52656
ND2005Z,2005/08/16,0,1600,1597,1597,5,38
ND2006H,2005/08/16,0,1615,1612,1612,0,2
NDY,2005/08/16,2160.97,2161.46,2136.49,2137.06,15403200,0
NG2005U,2005/08/16,9.55,9.88,9.44,9.752,25775,58207
NG2005V,2005/08/16,9.55,9.88,9.461,9.779,16065,87978
NG2005X,2005/08/16,9.91,10.22,9.84,10.124,4637,53856
NG2005Z,2005/08/16,10.27,10.55,10.225,10.479,3650,35352
NG2006F,2005/08/16,10.53,10.81,10.495,10.734,2384,32925
NG2006G,2005/08/16,10.5,10.73,10.46,10.699,1210,20419
NG2006H,2005/08/16,10.235,10.53,10.235,10.463,4733,40537
NG2006J,2005/08/16,8.77,8.95,8.77,8.863,2265,20785
NG2006K,2005/08/16,8.7,8.7,8.631,8.631,794,20303
NG2006M,2005/08/16,8.53,8.73,8.53,8.662,18,7266
NG2006N,2005/08/16,8.57,8.77,8.57,8.706,7,12055
NG2006Q,2005/08/16,8.81,8.81,8.745,8.745,93,10477
NG2006U,2005/08/16,8.79,8.79,8.71,8.72,11,9006
NG2006V,2005/08/16,8.72,8.81,8.69,8.745,825,19512
NG2006X,2005/08/16,9.18,9.18,9.06,9.105,66,9182
NG2006Z,2005/08/16,9.46,9.46,9.445,9.445,175,9163
NG2007F,2005/08/16,9.73,9.73,9.655,9.695,39,10040
NG2007G,2005/08/16,9.68,9.68,9.68,9.68,0,2926
NG2007H,2005/08/16,9.5,9.5,9.48,9.495,200,7478
NG2007J,2005/08/16,8.14,8.145,8.14,8.145,600,10196
NG2007K,2005/08/16,7.95,7.975,7.95,7.975,85,7736
NG2007M,2005/08/16,7.977,8.01,7.977,8.01,0,2355
NG2007N,2005/08/16,8.012,8.045,8.012,8.045,0,2905
NG2007Q,2005/08/16,8.052,8.08,8.052,8.08,0,1859
NG2007U,2005/08/16,8.042,8.07,8.042,8.07,0,1507
NG2007V,2005/08/16,8.1,8.105,8.1,8.105,200,4417
NG2007X,2005/08/16,8.465,8.465,8.465,8.465,200,1748
NG2007Z,2005/08/16,8.8,8.8,8.8,8.8,0,4171
NG2008F,2005/08/16,9.03,9.03,9.03,9.03,0,6942
NG2008G,2005/08/16,9.015,9.015,9.015,9.015,0,766
NG2008H,2005/08/16,8.835,8.835,8.835,8.835,0,3233
NG2008J,2005/08/16,7.605,7.605,7.605,7.605,0,3455
NG2008K,2005/08/16,7.47,7.47,7.435,7.435,0,3349
NG2008M,2005/08/16,7.47,7.47,7.47,7.47,0,1048
NG2008N,2005/08/16,7.505,7.505,7.505,7.505,0,894
NG2008Q,2005/08/16,7.545,7.545,7.545,7.545,0,925
NG2008U,2005/08/16,7.54,7.54,7.54,7.54,0,961
NG2008V,2005/08/16,7.58,7.58,7.58,7.58,0,2018
NG2008X,2005/08/16,7.935,7.935,7.935,7.935,0,530
NG2008Z,2005/08/16,8.27,8.27,8.27,8.27,0,2649
NG2009F,2005/08/16,8.49,8.49,8.49,8.49,0,2870
NG2009G,2005/08/16,8.475,8.475,8.475,8.475,0,333
NG2009H,2005/08/16,8.295,8.295,8.295,8.295,0,2167
NG2009J,2005/08/16,7.155,7.155,7.155,7.155,10,2526
NG2009K,2005/08/16,7.05,7.05,6.985,6.985,100,1313
NG2009M,2005/08/16,7,7.02,7,7.02,0,249
NG2009N,2005/08/16,7.065,7.065,7.065,7.065,0,293
NG2009Q,2005/08/16,7.105,7.105,7.105,7.105,0,222
NG2009U,2005/08/16,7.095,7.095,7.095,7.095,0,207
NG2009V,2005/08/16,7.13,7.13,7.13,7.13,0,178
NG2009X,2005/08/16,7.48,7.48,7.48,7.48,0,194
NG2009Z,2005/08/16,7.81,7.81,7.805,7.805,11,524
NG2010F,2005/08/16,8.04,8.04,8.04,8.04,100,732
NG2010G,2005/08/16,8.03,8.03,8.03,8.03,0,257
NG2010H,2005/08/16,7.865,7.865,7.865,7.865,0,767
NG2010J,2005/08/16,6.815,6.815,6.815,6.815,0,471
NG2010K,2005/08/16,6.65,6.65,6.65,6.65,0,106
NG2010M,2005/08/16,6.687,6.687,6.687,6.687,0,76
NG2010N,2005/08/16,6.732,6.732,6.732,6.732,0,90
NG2010Q,2005/08/16,6.77,6.77,6.77,6.77,0,75
NG2010U,2005/08/16,6.76,6.76,6.76,6.76,0,95
NG2010V,2005/08/16,6.783,6.783,6.783,6.783,0,85
NG2010X,2005/08/16,7.103,7.103,7.103,7.103,0,78
NG2010Z,2005/08/16,7.403,7.403,7.403,7.403,0,301
NK2005U,2005/08/16,12320,12350,12230,12240,2620,49625
NK2005Z,2005/08/16,12250,12250,12220,12220,6,58
NK2006H,2005/08/16,0,12220,12210,12220,0,11
NK2006M,2005/08/16,0,12220,12210,12220,0,1
NKKI,2005/08/16,12324.76,12336.85,12277.41,12315.67,116600,0
NQ2005U,2005/08/16,1606.5,1608,1576.5,1583,207905,339393
NQ2005Z,2005/08/16,1616,1616,1590,1597,86,243
NZY,2005/08/16,3338.05,3357.41,3335.48,3356.94,27999800,0
O2005U,2005/08/16,151.5,152.5,150.5,150.5,263,993
O2005Z,2005/08/16,161,161.5,159.5,159.75,1093,5188
O2006H,2005/08/16,165,165,165,165,0,77
O2006K,2005/08/16,170,170,170,170,0,5
O2006N,2005/08/16,176.5,176.5,176.5,176.5,0,1
O2006U,2005/08/16,177.5,177.5,177.5,177.5,0,1
OEX,2005/08/16,572.12,572.41,566.21,566.32,18204100,0
OJ2005U,2005/08/16,90.8,91.25,90.8,91.2,2154,15012
OJ2005X,2005/08/16,93.75,94.3,93.75,94.2,1199,13020
OJ2006F,2005/08/16,96.1,96.1,96.1,96.1,60,1019
OJ2006H,2005/08/16,98.1,98.1,98.1,98.1,23,1232
OJ2006K,2005/08/16,100.1,100.1,100.1,100.1,0,88
OJ2006N,2005/08/16,102.1,102.1,102.1,102.1,0,27
OJ2006U,2005/08/16,104.1,104.1,104.1,104.1,0,2
OJ2006X,2005/08/16,106.1,106.1,106.1,106.1,0,2
OJ2007F,2005/08/16,108.1,108.1,108.1,108.1,0,2
OJ2007H,2005/08/16,110.1,110.1,110.1,110.1,0,1
PA2005U,2005/08/16,185.65,187,184,185.05,365,11720
PA2005Z,2005/08/16,188,189.5,186.5,187.4,95,2642
PA2006H,2005/08/16,190.55,190.55,189.4,189.4,0,20
PB2005Q,2005/08/16,71.5,72.52,70,71.25,126,193
PB2006G,2005/08/16,86.75,87.35,85.6,85.77,235,1353
PB2006H,2005/08/16,0,85.3,85.3,85.3,0,11
PB2006K,2005/08/16,0,85.5,85.5,85.5,0,2
PL2005V,2005/08/16,906.2,907.2,886,892.7,1077,12066
PL2006F,2005/08/16,901.1,901.1,891.7,891.7,2,637
PL2006J,2005/08/16,889.2,889.2,889.2,889.2,1,131
S2005U,2005/08/16,613,619.75,613,616.75,12534,26437
S2005X,2005/08/16,620,628,620,625,73694,181356
S2006F,2005/08/16,626,633.5,625.5,630.5,2804,13874
S2006H,2005/08/16,628,636.5,628,632.5,2151,12050
S2006K,2005/08/16,629,637.5,629,635.5,1865,12629
S2006N,2005/08/16,633,640.5,633,638.25,1716,6415
S2006Q,2005/08/16,634,634,634,634,20,237
S2006U,2005/08/16,632,632,632,632,17,69
S2006X,2005/08/16,621,625,620,620.75,1527,5272
S2007X,2005/08/16,623,623,623,623,0,30
SB2005V,2005/08/16,9.68,9.74,9.6,9.62,29835,287696
SB2006H,2005/08/16,9.98,10.01,9.88,9.9,12552,109071
SB2006K,2005/08/16,9.75,9.77,9.69,9.7,3350,38758
SB2006N,2005/08/16,9.45,9.49,9.43,9.45,1388,24009
SB2006V,2005/08/16,9.35,9.4,9.35,9.37,171,14521
SB2007H,2005/08/16,9.25,9.25,9.22,9.23,0,6413
SB2007K,2005/08/16,9.2,9.25,9.2,9.21,70,1510
SB2007N,2005/08/16,9.27,9.27,9.2,9.2,20,67
SF2005U,2005/08/16,0.7954,0.7993,0.7941,0.7991,17000,66827
SF2005Z,2005/08/16,0.8013,0.8052,0.8011,0.8052,17,285
SF20062,2005/08/16,626,633.5,625.5,630.5,2804,13874
SF2006H,2005/08/16,0,0.8117,0.8117,0.8117,0,30
SF2006M,2005/08/16,0,0.8183,0.8183,0.8183,0,17
SF2006U,2005/08/16,0,0.8251,0.8251,0.8251,0,0
SF2006Z,2005/08/16,0,0.8321,0.8321,0.8321,0,0
SI2005Q,2005/08/16,703.3,703.3,703.3,703.3,18,8
SI2005U,2005/08/16,697,705.5,695,704.3,23832,65853
SI2005V,2005/08/16,707.2,707.2,707.2,707.2,0,0
SI2005Z,2005/08/16,704,714,703,711.8,3668,32785
SI2006F,2005/08/16,713.7,713.7,713.7,713.7,0,15
SI2006H,2005/08/16,709,717.4,709,717.4,446,4599
SI2006K,2005/08/16,720.2,720.2,720.2,720.2,20,792
SI2006N,2005/08/16,725,725,722.8,722.8,22,6434
SI2006U,2005/08/16,724.9,724.9,724.9,724.9,72,1489
SI2006Z,2005/08/16,725,730,725,728.2,12,7079
SI2007F,2005/08/16,729.5,729.5,729.5,729.5,0,0
SI2007H,2005/08/16,731,731,731,731,0,50
SI2007K,2005/08/16,732.3,732.3,732.3,732.3,0,0
SI2007N,2005/08/16,733.7,733.7,733.7,733.7,0,1273
SI2007Z,2005/08/16,738.5,738.5,738.5,738.5,2,434
SI2008N,2005/08/16,742,742,742,742,5,13
SI2008Z,2005/08/16,745.3,745.3,745.3,745.3,1,253
SI2009N,2005/08/16,751,751,751,751,1,13
SI2009Z,2005/08/16,758.6,758.6,758.6,758.6,2,210
SI2010N,2005/08/16,765.8,765.8,765.8,765.8,1,1
SM2005U,2005/08/16,191.4,194.7,191.4,192.7,11388,17669
SM2005V,2005/08/16,192,195.2,191.8,192.8,3005,14858
SM2005Z,2005/08/16,192.5,197,192.5,194.8,23942,47912
SM2006F,2005/08/16,195,198.5,194.5,195.5,1636,5096
SM2006H,2005/08/16,195.8,199.5,195.8,197,2387,5829
SM2006K,2005/08/16,196,199,195.5,198,1943,7379
SM2006N,2005/08/16,196,201,195.5,198.8,455,4015
SM2006Q,2005/08/16,196.5,201,196.5,199.2,89,986
SM2006U,2005/08/16,197,200,196,197.5,62,635
SM2006V,2005/08/16,197,197,194.5,194.5,162,305
SM2006Z,2005/08/16,195,195,194,194,86,500
SP2005U,2005/08/16,1237.4,1238.9,1220.3,1221.5,27164,619606
SP2005Z,2005/08/16,1239.3,1240.2,1227,1228.1,5345,24246
SP2006H,2005/08/16,0,1247.5,1233.5,1235.3,637,2837
SP2006M,2005/08/16,0,1256,1242,1243.5,0,640
SP2006U,2005/08/16,0,1264.5,1250.5,1252,0,46
SP2006Z,2005/08/16,0,1273,1259,1260.5,0,4
SP2007H,2005/08/16,0,1281.5,1267.5,1269,0,5
SP2007M,2005/08/16,0,1290,1276,1277.5,0,0
SPY,2005/08/16,1233.87,1233.87,1219.05,1219.34,18204100,0
SSEC,2005/08/16,1188.02,1192.92,1170.11,1177.28,33200,0
STI,2005/08/16,2291.26,2305.62,2290.98,2305.3,153965200,0
TWII,2005/08/16,6262.87,6266.33,6207.58,6242.4,2770600,0
TY2005U,2005/08/16,110.90625,111.5,110.875,111.328125,57363,1757918
TY2005Z,2005/08/16,110.15625,110.75,110.15625,110.59375,14382,293349
TY2006H,2005/08/16,110.4375,110.4375,110.4375,110.4375,9,1439
TY2006M,2005/08/16,109.75,109.75,109.75,109.75,0,0
US2005U,2005/08/16,115.53125,116.5,115.53125,116.15625,13533,562207
US2005Z,2005/08/16,115.15625,116.125,115.15625,115.78125,1487,32729
US2006H,2005/08/16,115.75,115.75,115.53125,115.53125,41,144
US2006M,2005/08/16,115.40625,115.40625,115.40625,115.40625,0,1
USBY,2005/08/16,4.48,4.48,4.41,4.43,0,0
W2005U,2005/08/16,317,321.5,310,310.25,14312,40280
W2005Z,2005/08/16,331.5,336.5,324.5,325,27132,174611
W2006H,2005/08/16,344.5,348.5,337.25,337.75,2080,26899
W2006K,2005/08/16,351.5,354,344,344,6,794
W2006N,2005/08/16,353,356,345,347,688,9809
W2006U,2005/08/16,359,359,351,351,13,105
W2006Z,2005/08/16,366,367,360,360,26,650
W2007N,2005/08/16,348,348,348,348,0,12