AD2005U,2005/08/17,0.7615,0.7624,0.7588,0.7589,9180,73273
AD2005Z,2005/08/17,0.7582,0.7588,0.7558,0.7558,9,508
AD2006H,2005/08/17,0,0.7535,0.7535,0.7535,0,0
AD2006M,2005/08/17,0,0.7512,0.7512,0.7512,0,14
AD2006U,2005/08/17,0,0.7492,0.7492,0.7492,0,6
AD2006Z,2005/08/17,0.7505,0.7505,0.7472,0.7472,0,0
AOI,2005/08/17,4439.7,4442.6,4425.6,4429.8,635655424,0
BO2005U,2005/08/17,22.3,22.65,22.25,22.6,5547,21788
BO2005V,2005/08/17,22.35,22.73,22.35,22.67,2217,12766
BO2005Z,2005/08/17,22.51,22.94,22.51,22.84,10030,77124
BO2006F,2005/08/17,22.77,23.05,22.77,23.02,720,4384
BO2006H,2005/08/17,22.8,23.2,22.8,23.16,690,4936
BO2006K,2005/08/17,22.98,23.25,22.98,23.18,1036,5612
BO2006N,2005/08/17,23.4,23.4,23.25,23.25,699,2905
BO2006Q,2005/08/17,23.25,23.35,23.2,23.2,17,516
BO2006U,2005/08/17,23.25,23.25,23.25,23.25,105,616
BO2006V,2005/08/17,23.12,23.12,23.12,23.12,106,462
BO2006Z,2005/08/17,23.45,23.45,23.45,23.45,595,1326
BP2005U,2005/08/17,1.8086,1.8103,1.8034,1.8045,30826,72496
BP2005Z,2005/08/17,1.8053,1.809,1.803,1.803,7,286
BP2006H,2005/08/17,0,1.8015,1.8015,1.8015,0,3
BP2006M,2005/08/17,0,1.7995,1.7995,1.7995,0,0
BP2006U,2005/08/17,0,1.7975,1.7975,1.7975,1,1
BP2006Z,2005/08/17,0,1.7955,1.7955,1.7955,0,0
C2005U,2005/08/17,209,213.5,208.25,213,29823,103740
C2005Z,2005/08/17,221.5,226.75,221.25,226.5,69466,471507
C2006H,2005/08/17,231,236.5,231,236.25,7929,77348
C2006K,2005/08/17,237.5,242.5,237,242.25,2026,16329
C2006N,2005/08/17,242,246.75,241.5,246.75,1889,23481
C2006U,2005/08/17,245,249.5,244.75,248,407,4567
C2006Z,2005/08/17,250.75,254.75,250.5,253.75,2321,26534
C2007H,2005/08/17,257.5,257.5,257.5,257.5,3,1139
C2007N,2005/08/17,264,264.5,264,264.5,1,1128
C2007Z,2005/08/17,258,261.75,258,261,18,2501
CC2005U,2005/08/17,1339,1342,1316,1318,6265,5617
CC2005Z,2005/08/17,1384,1386,1371,1372,8578,66202
CC2006H,2005/08/17,1420,1420,1407,1407,588,25738
CC2006K,2005/08/17,1439,1440,1427,1427,17,6231
CC2006N,2005/08/17,1457,1457,1445,1445,1,8111
CC2006U,2005/08/17,1470,1474,1466,1466,423,9516
CC2006Z,2005/08/17,1493,1493,1488,1488,16,5555
CC2007H,2005/08/17,1511,1511,1511,1511,0,5614
CD2005U,2005/08/17,0.8329,0.8339,0.8252,0.8255,19811,104686
CD2005Z,2005/08/17,0.8353,0.8355,0.8275,0.8278,80,4276
CD2006H,2005/08/17,0.8377,0.8377,0.8299,0.8301,21,472
CD2006M,2005/08/17,0,0.8324,0.8324,0.8324,23,50
CD2006U,2005/08/17,0,0.8347,0.8347,0.8347,0,16
CD2006Z,2005/08/17,0,0.837,0.837,0.837,0,5
CL2005U,2005/08/17,66.14,66.6,63.15,63.25,108865,94738
CL2005V,2005/08/17,66.7,67.1,63.7,63.85,89302,255969
CL2005X,2005/08/17,67.28,67.5,64.35,64.48,26098,82535
CL2005Z,2005/08/17,67.6,67.75,64.7,64.88,32805,111334
CL2006F,2005/08/17,67.81,67.89,64.9,65.18,7227,43216
CL2006G,2005/08/17,68,68.1,65.34,65.34,1411,18274
CL2006H,2005/08/17,67.33,67.4,65.35,65.35,2213,19591
CL2006J,2005/08/17,67.22,67.9,65.23,65.23,266,10650
CL2006K,2005/08/17,67.06,67.06,64.9,65.09,485,9930
CL2006M,2005/08/17,66.9,66.96,64.93,64.93,3558,37645
CL2006N,2005/08/17,64.76,64.76,64.76,64.76,169,7501
CL2006Q,2005/08/17,64.75,64.75,64.59,64.59,213,3785
CL2006U,2005/08/17,66.92,66.92,64.42,64.42,486,8955
CL2006V,2005/08/17,64.24,64.24,64.24,64.24,150,3756
CL2006X,2005/08/17,64.06,64.06,64.06,64.06,170,4428
CL2006Z,2005/08/17,66.12,66.12,63.88,63.88,7388,59006
CL2007F,2005/08/17,63.61,63.61,63.61,63.61,223,7297
CL2007G,2005/08/17,0,63.36,63.36,63.36,0,3070
CL2007H,2005/08/17,63.16,63.16,63.16,63.16,124,4307
CL2007J,2005/08/17,62.96,62.96,62.96,62.96,0,3388
CL2007K,2005/08/17,62.76,62.76,62.76,62.76,0,1841
CL2007M,2005/08/17,64.25,64.25,62.56,62.56,820,17392
CL2007N,2005/08/17,0,62.34,62.34,62.34,0,1178
CL2007Q,2005/08/17,0,62.14,62.14,62.14,0,1860
CL2007U,2005/08/17,0,61.93,61.93,61.93,0,3978
CL2007V,2005/08/17,0,61.75,61.75,61.75,0,2017
CL2007X,2005/08/17,0,61.57,61.57,61.57,0,1883
CL2007Z,2005/08/17,63.07,63.4,61.39,61.39,5454,42701
CL2008M,2005/08/17,0,60.44,60.44,60.44,170,3870
CL2008Z,2005/08/17,61.5,61.5,59.74,59.74,2888,32678
CL2009Z,2005/08/17,60.4,60.4,58.64,58.64,747,25490
CL2010Z,2005/08/17,60.06,60.06,57.94,57.94,1561,23447
CL2011Z,2005/08/17,59.5,59.5,57.64,57.64,454,10057
CT2005V,2005/08/17,46.55,47.1,46.55,47,502,5082
CT2005Z,2005/08/17,48.4,48.99,48.3,48.86,4898,78182
CT2006H,2005/08/17,50.5,51,50.4,50.98,828,14332
CT2006K,2005/08/17,51.6,52.02,51.6,52.02,56,1616
CT2006N,2005/08/17,52.85,53.17,52.85,53.17,58,1886
CT2006V,2005/08/17,54.7,54.7,54.7,54.7,0,0
CT2006Z,2005/08/17,56.5,56.5,56,56,3,673
CT2007H,2005/08/17,58,58,58,58,3,3
CT2007K,2005/08/17,58.55,58.55,58.55,58.55,0,2
CT2007N,2005/08/17,59.05,59.05,59.05,59.05,0,1
DAX,2005/08/17,4872.33,4881.3,4841.34,4871.46,0,0
DJ2005U,2005/08/17,10546,10605,10508,10562,6748,31343
DJ2005Z,2005/08/17,10595,10640,10550,10606,29,122
DJ2006H,2005/08/17,10640,10695,10640,10651,0,2
DJ2006Z,2005/08/17,10781,10781,10781,10781,0,0
DJT,2005/08/17,3705.15,3743.81,3671.47,3725.05,18591500,0
DJU,2005/08/17,391.38,393.25,386.08,390.61,18591500,0
DX2005U,2005/08/17,87.39,87.95,87.27,87.93,2185,16914
DX2005Z,2005/08/17,87.57,87.72,87.34,87.68,58,2341
DX2006H,2005/08/17,87.48,87.48,87.48,87.48,0,11
DX2006M,2005/08/17,87.28,87.28,87.28,87.28,0,1
EC2005U,2005/08/17,1.231,1.2331,1.2277,1.2278,107131,144514
EC2005Z,2005/08/17,1.2362,1.2385,1.2335,1.2335,270,2992
EC2006H,2005/08/17,1.2424,1.2445,1.2395,1.2395,41,529
EC2006M,2005/08/17,0,1.2461,1.2461,1.2461,0,379
EC2006U,2005/08/17,0,1.2527,1.2527,1.2527,0,0
EC2006Z,2005/08/17,0,1.2593,1.2593,1.2593,0,4
ED2005U,2005/08/17,96.0075,96.01,96.005,96.0075,76200,1149423
ED2005V,2005/08/17,95.87,95.88,95.865,95.87,180,5716
ED2005X,2005/08/17,95.78,95.79,95.78,95.785,55,1742
ED2005Z,2005/08/17,95.72,95.72,95.68,95.7,239073,1063430
ED2006F,2005/08/17,0,95.675,95.65,95.66,60,107
ED2006G,2005/08/17,0,95.65,95.62,95.62,0,0
ED2006H,2005/08/17,95.63,95.63,95.58,95.59,312224,1164950
ED2006M,2005/08/17,95.595,95.6,95.54,95.55,378083,926150
ED2006U,2005/08/17,95.575,95.58,95.51,95.52,296121,721751
ED2006Z,2005/08/17,95.55,95.55,95.48,95.49,161676,584475
ED2007H,2005/08/17,95.535,95.54,95.475,95.485,77916,441262
ED2007M,2005/08/17,95.53,95.53,95.465,95.475,50023,330644
ED2007U,2005/08/17,95.515,95.52,95.46,95.46,23971,230825
ED2007Z,2005/08/17,95.48,95.49,95.43,95.43,20117,227703
ED2008H,2005/08/17,95.48,95.49,95.43,95.43,13702,194345
ED2008M,2005/08/17,95.465,95.475,95.41,95.41,11295,181162
ED2008U,2005/08/17,95.445,95.455,95.385,95.385,6353,149226
ED2008Z,2005/08/17,95.41,95.415,95.345,95.35,6632,124111
ED2009H,2005/08/17,95.4,95.41,95.335,95.335,3243,117267
ED2009M,2005/08/17,95.375,95.385,95.305,95.305,4714,99082
ED2009U,2005/08/17,95.35,95.36,95.28,95.28,2040,80755
ED2009Z,2005/08/17,95.315,95.32,95.24,95.24,1832,64763
ED2010H,2005/08/17,95.305,95.31,95.23,95.23,1647,41105
ED2010M,2005/08/17,95.28,95.285,95.205,95.205,1257,27337
ED2010U,2005/08/17,95.255,95.26,95.18,95.18,20,20613
ED2010Z,2005/08/17,95.215,95.22,95.14,95.14,19,9470
ED2011H,2005/08/17,95.165,95.21,95.13,95.13,19,18200
ED2011M,2005/08/17,95.14,95.185,95.105,95.11,31,6340
ED2011U,2005/08/17,95.14,95.165,95.09,95.09,6,5764
ED2011Z,2005/08/17,95.095,95.12,95.045,95.05,16,7026
ED2012H,2005/08/17,95.08,95.105,95.03,95.035,17,6853
ED2012M,2005/08/17,95.045,95.07,94.995,95.005,6,3949
ED2012U,2005/08/17,95.035,95.045,94.985,94.985,5,3504
ED2012Z,2005/08/17,94.99,95,94.94,94.94,35,1502
ED2013H,2005/08/17,0,94.985,94.925,94.925,75,3158
ED2013M,2005/08/17,0,94.95,94.89,94.895,71,3095
ED2013U,2005/08/17,0,94.93,94.87,94.875,69,1129
ED2013Z,2005/08/17,0,94.885,94.825,94.83,59,648
ED2014H,2005/08/17,0,94.865,94.805,94.81,54,422
ED2014M,2005/08/17,0,94.83,94.77,94.775,49,474
ED2014U,2005/08/17,0,94.805,94.745,94.75,5,285
ED2014Z,2005/08/17,0,94.76,94.7,94.705,5,305
ED2015H,2005/08/17,0,94.74,94.68,94.685,5,188
ED2015M,2005/08/17,0,94.715,94.655,94.66,5,103
EM2005U,2005/08/17,96.17,96.17,96.17,96.17,3512,24924
EM2005V,2005/08/17,96.02,96.025,96.02,96.025,615,5210
EM2005X,2005/08/17,95.92,95.92,95.915,95.915,710,1847
EM2005Z,2005/08/17,0,95.75,95.74,95.74,0,7
EM2006F,2005/08/17,0,95.695,95.685,95.685,0,2
EM2006G,2005/08/17,0,95.65,95.64,95.64,0,7
EM2006H,2005/08/17,0,95.635,95.61,95.61,0,14
EM2006J,2005/08/17,0,95.62,95.595,95.595,0,2
EM2006K,2005/08/17,0,95.56,95.535,95.535,0,2
EM2006M,2005/08/17,0,95.555,95.52,95.52,0,2
EM2006N,2005/08/17,0,95.55,95.515,95.515,0,2
EM2006Q,2005/08/17,0,95.54,95.505,95.505,0,0
ES2005U,2005/08/17,1221.5,1227.75,1218.25,1221.5,853949,1030238
ES2005Z,2005/08/17,1227.5,1234,1225.5,1228,9055,15149
EY2005U,2005/08/17,0,99.905,99.905,99.905,0,5773
EY2005Z,2005/08/17,99.885,99.885,99.885,99.885,240,9134
EY2006H,2005/08/17,99.835,99.835,99.835,99.835,330,5044
EY2006M,2005/08/17,99.77,99.77,99.77,99.77,156,4124
EY2006U,2005/08/17,99.7,99.7,99.7,99.7,147,3007
EY2006Z,2005/08/17,99.62,99.62,99.615,99.615,169,3187
EY2007H,2005/08/17,99.535,99.535,99.535,99.535,0,3887
EY2007M,2005/08/17,99.445,99.445,99.445,99.445,0,848
EY2007U,2005/08/17,0,99.38,99.355,99.38,0,270
EY2007Z,2005/08/17,0,99.285,99.26,99.285,0,24
EY2008H,2005/08/17,0,99.195,99.17,99.195,0,61
EY2008M,2005/08/17,0,99.125,99.1,99.125,0,250
EY2008U,2005/08/17,0,99.055,99.03,99.055,0,0
EY2008Z,2005/08/17,0,98.99,98.965,98.99,0,0
EY2009H,2005/08/17,0,98.78,98.755,98.78,0,0
EY2009M,2005/08/17,0,98.765,98.74,98.765,0,0
EY2009U,2005/08/17,0,98.68,98.655,98.68,0,0
EY2009Z,2005/08/17,0,98.655,98.63,98.655,0,0
EY2010H,2005/08/17,0,98.655,98.63,98.655,0,0
EY2010M,2005/08/17,0,98.655,98.63,98.655,0,0
FC2005Q,2005/08/17,110,110.3,109.95,110.25,567,5167
FC2005U,2005/08/17,107.42,108.2,107.42,107.62,1179,6798
FC2005V,2005/08/17,106.25,106.9,106.25,106.32,1487,13086
FC2005X,2005/08/17,104.8,105.35,104.8,104.95,120,2763
FC2006F,2005/08/17,102.1,102.25,101.9,102,30,1147
FC2006H,2005/08/17,98.75,99,98.75,98.75,6,282
FC2006J,2005/08/17,0,98.4,98.4,98.4,1,176
FC2006K,2005/08/17,0,98.15,98.15,98.15,0,40
FTSE,2005/08/17,5322.3,5322.3,5284.1,5292.7,1841680384,0
FV2005U,2005/08/17,107.546875,107.546875,107.328125,107.34375,65590,1288015
FV2005Z,2005/08/17,107.296875,107.296875,107.078125,107.09375,15599,199234
FV2006H,2005/08/17,106.859375,106.859375,106.859375,106.859375,0,0
FV2006M,2005/08/17,106.640625,106.640625,106.640625,106.640625,0,0
GC2005Q,2005/08/17,442.5,443.3,439.5,439.9,234,540
GC2005U,2005/08/17,440.6,440.6,440.6,440.6,12437,10
GC2005V,2005/08/17,448.3,448.5,440.5,442,1967,19426
GC2005Z,2005/08/17,451.6,452.1,443.4,445.2,52431,269375
GC2006G,2005/08/17,451.1,452.5,448,448.5,309,7023
GC2006J,2005/08/17,458,458,451,451.8,1,4577
GC2006M,2005/08/17,459.5,459.5,454.5,455.1,635,9584
GC2006Q,2005/08/17,458.5,458.5,458.5,458.5,50,1301
GC2006V,2005/08/17,462,462,462,462,0,1653
GC2006Z,2005/08/17,468,468.5,464.7,465.4,23,5318
GC2007G,2005/08/17,468.9,468.9,468.9,468.9,610,3656
GC2007J,2005/08/17,472.3,472.3,472.3,472.3,0,0
GC2007M,2005/08/17,475.8,475.8,475.8,475.8,0,3679
GC2007Z,2005/08/17,485.9,485.9,485.9,485.9,0,2053
GC2008M,2005/08/17,496,496,496,496,0,125
GC2008Z,2005/08/17,506,506,506,506,0,3144
GC2009M,2005/08/17,515.9,515.9,515.9,515.9,4,113
GC2009Z,2005/08/17,525.6,525.6,525.6,525.6,0,53
GC2010M,2005/08/17,535.5,535.5,535.5,535.5,0,3
HG2005Q,2005/08/17,173.5,173.5,170.5,172.1,308,1837
HG2005U,2005/08/17,171.3,171.35,163.25,165.7,12437,46028
HG2005V,2005/08/17,169.25,169.25,162.5,163.9,204,3309
HG2005X,2005/08/17,163.5,163.6,161.2,162.1,128,1477
HG2005Z,2005/08/17,165.3,165.3,158,160.3,6447,41108
HG2006F,2005/08/17,158.5,158.5,157.6,157.6,5,506
HG2006G,2005/08/17,154.9,154.9,154.9,154.9,0,379
HG2006H,2005/08/17,152,152.2,150,152.2,51,6923
HG2006J,2005/08/17,149.2,149.2,149.2,149.2,0,78
HG2006K,2005/08/17,146.2,146.2,146.2,146.2,0,1152
HG2006M,2005/08/17,141.6,143.7,141.6,143.7,0,194
HG2006N,2005/08/17,144,144,141.2,141.2,0,909
HG2006Q,2005/08/17,139.2,139.2,139.2,139.2,0,80
HG2006U,2005/08/17,139.5,139.5,137.15,137.15,0,350
HG2006V,2005/08/17,135.4,135.4,135.4,135.4,0,58
HG2006X,2005/08/17,133.9,133.9,133.9,133.9,0,71
HG2006Z,2005/08/17,137.5,137.5,132,132.5,21,576
HG2007F,2005/08/17,131.5,131.5,131.5,131.5,0,2
HG2007G,2005/08/17,130.5,130.5,130.5,130.5,0,2
HG2007H,2005/08/17,129.5,129.5,129.5,129.5,0,2
HG2007J,2005/08/17,128.65,128.65,128.65,128.65,0,0
HG2007K,2005/08/17,128.65,128.65,128.65,128.65,0,18
HG2007M,2005/08/17,128.65,128.65,128.65,128.65,0,1
HG2007N,2005/08/17,128.65,128.65,128.65,128.65,0,1
HO2005U,2005/08/17,1.8638,1.885,1.775,1.7839,21985,42135
HO2005V,2005/08/17,1.9003,1.92,1.81,1.8169,13380,54892
HO2005X,2005/08/17,1.93,1.94,1.84,1.8469,2231,19039
HO2005Z,2005/08/17,1.9535,1.967,1.8704,1.8704,1780,22715
HO2006F,2005/08/17,1.9725,1.986,1.8899,1.8899,976,14682
HO2006G,2005/08/17,1.98,1.995,1.8984,1.8984,145,12283
HO2006H,2005/08/17,1.9709,1.985,1.8894,1.8894,606,8623
HO2006J,2005/08/17,1.895,1.91,1.8524,1.8524,12,5118
HO2006K,2005/08/17,1.8745,1.875,1.8149,1.8149,225,2075
HO2006M,2005/08/17,1.886,1.886,1.7889,1.7889,124,5067
HO2006N,2005/08/17,1.8445,1.8445,1.7919,1.7919,276,1526
HO2006Q,2005/08/17,1.8585,1.8585,1.8034,1.8034,0,359
HO2006U,2005/08/17,1.874,1.874,1.8194,1.8194,0,782
HO2006V,2005/08/17,1.8369,1.8369,1.8369,1.8369,0,75
HO2006X,2005/08/17,0,1.8544,1.8544,1.8544,0,284
HO2006Z,2005/08/17,0,1.8719,1.8719,1.8719,60,2482
HO2007F,2005/08/17,1.8839,1.8839,1.8839,1.8839,0,83
HO2007G,2005/08/17,1.9475,1.9475,1.8864,1.8864,0,3
HU2005U,2005/08/17,1.981,2.029,1.88,1.891,39460,46490
HU2005V,2005/08/17,1.884,1.927,1.795,1.7979,24327,56688
HU2005X,2005/08/17,1.8303,1.8331,1.74,1.7474,3918,14851
HU2005Z,2005/08/17,1.7869,1.7869,1.7169,1.7169,2897,17225
HU2006F,2005/08/17,1.7999,1.7999,1.7229,1.7229,676,9175
HU2006G,2005/08/17,1.8135,1.8135,1.7349,1.7349,83,4860
HU2006H,2005/08/17,1.8105,1.8105,1.7469,1.7469,223,2387
HU2006J,2005/08/17,0,1.8619,1.8619,1.8619,244,4623
HU2006K,2005/08/17,0,1.8749,1.8749,1.8749,0,2955
HU2006M,2005/08/17,0,1.8789,1.8789,1.8789,138,1130
HU2006N,2005/08/17,1.8931,1.8931,1.8749,1.8749,0,375
HU2006Q,2005/08/17,1.91,1.91,1.8649,1.8649,0,161
INDU,2005/08/17,10505.6,10625.86,10472.45,10550.71,18591500,0
JY2005U,2005/08/17,0.9151,0.9164,0.9122,0.9126,33176,146230
JY2005Z,2005/08/17,0.9238,0.9245,0.9216,0.9216,30,20585
JY2006H,2005/08/17,0.9325,0.9325,0.9306,0.9306,0,78
JY2006M,2005/08/17,0,0.9406,0.9406,0.9406,0,30
JY2006U,2005/08/17,0,0.9506,0.9506,0.9506,0,0
JY2006Z,2005/08/17,0,0.9606,0.9606,0.9606,0,0
KC2005U,2005/08/17,97,98.25,95.8,97.75,10567,22880
KC2005Z,2005/08/17,101.45,102.65,100.5,102.35,13014,53809
KC2006H,2005/08/17,105.5,106.75,104.5,106.45,1330,8799
KC2006K,2005/08/17,107.6,108.6,106.9,108.6,32,2365
KC2006N,2005/08/17,109.8,110.7,109.1,110.7,50,2142
KC2006U,2005/08/17,111.8,112.8,111.8,112.8,15,819
KC2006Z,2005/08/17,114.9,116.3,114.6,116.3,21,529
KC2007H,2005/08/17,119.8,119.8,119.8,119.8,0,184
KC2007K,2005/08/17,121.25,121.25,121.25,121.25,0,10
KC2007N,2005/08/17,122.7,122.7,122.7,122.7,0,1
LB2005U,2005/08/17,277.5,279.3,273.5,278.7,462,2502
LB2005X,2005/08/17,275.1,278.1,271.7,274.1,363,1462
LB2006F,2005/08/17,286.8,291,281,290,18,153
LB2006H,2005/08/17,296.3,300,295.1,299,4,23
LB2006K,2005/08/17,0,309,303.5,307,0,5
LC2005Q,2005/08/17,78.95,79.25,78.65,79.15,1972,5282
LC2005V,2005/08/17,80.05,80.55,79.85,80.4,7142,83300
LC2005Z,2005/08/17,83,83.45,82.92,83.27,2907,23602
LC2006G,2005/08/17,85.4,85.6,85.17,85.57,1848,14172
LC2006J,2005/08/17,84.05,84.25,83.9,84.25,145,3779
LC2006M,2005/08/17,79.15,79.37,79.05,79.05,31,2149
LC2006Q,2005/08/17,78.8,78.9,78.7,78.9,7,286
LH2005V,2005/08/17,62,62.1,60.72,61.02,5169,59651
LH2005Z,2005/08/17,59.3,59.5,58.3,58.9,2234,17434
LH2006G,2005/08/17,60.5,60.8,59.52,60.12,678,7984
LH2006J,2005/08/17,60.55,60.8,59.8,60.15,248,2793
LH2006K,2005/08/17,61.9,61.95,61.1,61.3,46,854
LH2006M,2005/08/17,63.5,63.75,62.95,63.2,60,946
LH2006N,2005/08/17,60.6,60.8,60.2,60.27,103,333
LH2006Q,2005/08/17,57.2,57.4,56.8,56.8,21,146
LH2006V,2005/08/17,50,50.5,49.87,49.87,4,3
ND2005U,2005/08/17,1582.5,1593.5,1577.5,1583.5,7361,53913
ND2005Z,2005/08/17,0,1597.5,1597,1597.5,0,38
ND2006H,2005/08/17,0,1612.5,1612,1612.5,0,2
NDY,2005/08/17,2139.36,2153.04,2137.18,2145.15,15180100,0
NG2005U,2005/08/17,9.76,9.91,9.38,9.391,31618,53712
NG2005V,2005/08/17,9.788,9.93,9.4,9.419,16483,92186
NG2005X,2005/08/17,10.11,10.234,9.72,9.768,7083,52179
NG2005Z,2005/08/17,10.458,10.588,10.11,10.131,4099,35467
NG2006F,2005/08/17,10.703,10.83,10.39,10.394,2266,33348
NG2006G,2005/08/17,10.699,10.777,10.369,10.369,2288,20900
NG2006H,2005/08/17,10.45,10.532,10.139,10.139,3482,37919
NG2006J,2005/08/17,8.86,8.902,8.649,8.649,2026,21068
NG2006K,2005/08/17,8.63,8.662,8.418,8.424,1360,20437
NG2006M,2005/08/17,8.654,8.685,8.454,8.454,341,7165
NG2006N,2005/08/17,8.69,8.705,8.49,8.496,111,12077
NG2006Q,2005/08/17,8.727,8.745,8.535,8.535,520,10497
NG2006U,2005/08/17,8.72,8.72,8.506,8.512,702,8997
NG2006V,2005/08/17,8.74,8.74,8.54,8.54,1370,19621
NG2006X,2005/08/17,9.1,9.12,8.91,8.91,1960,8663
NG2006Z,2005/08/17,9.37,9.37,9.26,9.26,1608,8178
NG2007F,2005/08/17,9.6,9.64,9.514,9.52,162,10033
NG2007G,2005/08/17,9.7,9.7,9.504,9.51,99,2971
NG2007H,2005/08/17,9.37,9.37,9.324,9.33,582,7489
NG2007J,2005/08/17,8.01,8.01,7.984,7.99,233,10227
NG2007K,2005/08/17,7.84,7.84,7.824,7.83,286,7969
NG2007M,2005/08/17,8.01,8.01,7.87,7.87,48,2402
NG2007N,2005/08/17,0,7.9,7.874,7.9,45,2906
NG2007Q,2005/08/17,7.93,7.93,7.93,7.93,50,1904
NG2007U,2005/08/17,8.08,8.08,7.909,7.915,33,1507
NG2007V,2005/08/17,7.95,7.95,7.95,7.95,7,4419
NG2007X,2005/08/17,0,8.32,8.314,8.32,0,1748
NG2007Z,2005/08/17,8.67,8.67,8.67,8.67,0,4171
NG2008F,2005/08/17,0,8.905,8.899,8.905,211,7133
NG2008G,2005/08/17,9.055,9.055,8.89,8.89,1,767
NG2008H,2005/08/17,8.71,8.71,8.71,8.71,1,3234
NG2008J,2005/08/17,7.51,7.51,7.51,7.51,1,3456
NG2008K,2005/08/17,0,7.34,7.334,7.34,304,3651
NG2008M,2005/08/17,0,7.375,7.369,7.375,1,1049
NG2008N,2005/08/17,7.555,7.555,7.409,7.415,1,895
NG2008Q,2005/08/17,0,7.455,7.449,7.455,0,925
NG2008U,2005/08/17,0,7.45,7.444,7.45,0,961
NG2008V,2005/08/17,0,7.485,7.479,7.485,0,2018
NG2008X,2005/08/17,0,7.85,7.844,7.85,0,530
NG2008Z,2005/08/17,0,8.195,8.189,8.195,0,2649
NG2009F,2005/08/17,0,8.415,8.409,8.415,300,3169
NG2009G,2005/08/17,0,8.4,8.394,8.4,0,333
NG2009H,2005/08/17,0,8.22,8.214,8.22,0,2167
NG2009J,2005/08/17,0,7.08,7.074,7.08,0,2526
NG2009K,2005/08/17,6.91,6.91,6.91,6.91,312,1615
NG2009M,2005/08/17,6.945,6.945,6.945,6.945,1,249
NG2009N,2005/08/17,0,6.99,6.984,6.99,0,293
NG2009Q,2005/08/17,0,7.03,7.024,7.03,0,222
NG2009U,2005/08/17,0,7.02,7.014,7.02,0,207
NG2009V,2005/08/17,0,7.055,7.049,7.055,0,178
NG2009X,2005/08/17,7.415,7.415,7.415,7.415,0,194
NG2009Z,2005/08/17,7.74,7.74,7.74,7.74,19,534
NG2010F,2005/08/17,7.985,7.985,7.985,7.985,300,1032
NG2010G,2005/08/17,7.975,7.975,7.975,7.975,0,257
NG2010H,2005/08/17,7.81,7.81,7.81,7.81,0,767
NG2010J,2005/08/17,6.76,6.76,6.76,6.76,0,471
NG2010K,2005/08/17,6.595,6.595,6.595,6.595,0,106
NG2010M,2005/08/17,0,6.632,6.626,6.632,0,76
NG2010N,2005/08/17,6.83,6.83,6.677,6.677,0,90
NG2010Q,2005/08/17,6.715,6.715,6.715,6.715,0,75
NG2010U,2005/08/17,0,6.705,6.699,6.705,0,95
NG2010V,2005/08/17,0,6.73,6.724,6.73,0,85
NG2010X,2005/08/17,7.08,7.08,7.08,7.08,0,78
NG2010Z,2005/08/17,0,7.4,7.394,7.4,14,311
NK2005U,2005/08/17,12255,12350,12245,12320,5588,49956
NK2005Z,2005/08/17,12200,12300,12200,12290,2,58
NK2006H,2005/08/17,0,12295,12220,12290,0,11
NK2006M,2005/08/17,0,12295,12220,12290,0,1
NKKI,2005/08/17,12286.83,12369.74,12270.85,12273.12,135000,0
NQ2005U,2005/08/17,1582,1593.5,1577.5,1583.5,299589,323641
NQ2005Z,2005/08/17,1595,1605.5,1583.5,1597.5,41,243
NZY,2005/08/17,3356.94,3378.14,3346.11,3378.14,48723500,0
O2005U,2005/08/17,149,151.75,147.5,151.75,121,953
O2005Z,2005/08/17,158.75,160.5,155.75,160.25,523,5145
O2006H,2005/08/17,163,164.5,162.75,164.5,1,77
O2006K,2005/08/17,169.5,169.5,169.5,169.5,0,5
O2006N,2005/08/17,176.25,176.25,176.25,176.25,0,1
O2006U,2005/08/17,177,177,177,177,0,1
OEX,2005/08/17,566.32,569.6,566.15,567.24,18591500,0
OJ2005U,2005/08/17,90.8,92.7,90.8,91.95,1950,14052
OJ2005X,2005/08/17,93.5,95.7,93.5,94.9,1429,13696
OJ2006F,2005/08/17,96.8,96.8,96.8,96.8,1,1020
OJ2006H,2005/08/17,98.8,98.8,98.8,98.8,0,1232
OJ2006K,2005/08/17,100.8,100.8,100.8,100.8,0,88
OJ2006N,2005/08/17,102.8,102.8,102.8,102.8,0,27
OJ2006U,2005/08/17,104.8,104.8,104.8,104.8,0,2
OJ2006X,2005/08/17,106.8,106.8,106.8,106.8,0,2
OJ2007F,2005/08/17,108.8,108.8,108.8,108.8,0,2
OJ2007H,2005/08/17,110.8,110.8,110.8,110.8,0,1
PA2005U,2005/08/17,185,187.25,184.5,185.15,833,11659
PA2005Z,2005/08/17,187.75,189.5,186.75,187.6,443,2763
PA2006H,2005/08/17,0,189.6,189.6,189.6,2,22
PB2005Q,2005/08/17,71.9,72.7,70.7,70.75,70,162
PB2006G,2005/08/17,86.3,87.3,85.7,85.7,413,1424
PB2006H,2005/08/17,87.3,87.3,85.7,85.7,0,11
PB2006K,2005/08/17,87.5,87.5,87.5,87.5,0,2
PL2005V,2005/08/17,891,899.9,887,889.5,2874,10890
PL2006F,2005/08/17,893,895.2,888,888,2,638
PL2006J,2005/08/17,885,885.5,885,885.5,0,131
S2005U,2005/08/17,610,620.5,609.5,615,8933,26891
S2005X,2005/08/17,620,630,618,624.75,40729,180747
S2006F,2005/08/17,625,635.5,624.5,631.5,2418,13832
S2006H,2005/08/17,627.5,638.5,627,634.25,1148,11878
S2006K,2005/08/17,629,641.5,628,638,1184,12685
S2006N,2005/08/17,632,644,632,641.5,1898,6217
S2006Q,2005/08/17,634,639,634,638,20,257
S2006U,2005/08/17,627,631,626,631,0,69
S2006X,2005/08/17,620,625,619,620,498,5452
S2007X,2005/08/17,623,623,623,623,0,30
SB2005V,2005/08/17,9.67,9.8,9.65,9.78,37707,277618
SB2006H,2005/08/17,9.95,10.03,9.93,10.02,10958,107678
SB2006K,2005/08/17,9.74,9.8,9.7,9.79,3612,40247
SB2006N,2005/08/17,9.48,9.53,9.47,9.51,2031,24666
SB2006V,2005/08/17,9.42,9.47,9.41,9.44,701,14574
SB2007H,2005/08/17,9.26,9.33,9.26,9.31,490,6472
SB2007K,2005/08/17,9.21,9.34,9.21,9.34,141,1511
SB2007N,2005/08/17,9.3,9.33,9.3,9.33,50,117
SF2005U,2005/08/17,0.7958,0.7976,0.793,0.7933,29896,66562
SF2005Z,2005/08/17,0.8022,0.8032,0.7994,0.7994,17,283
SF20062,2005/08/17,625,635.5,624.5,631.5,2418,13832
SF2006H,2005/08/17,0,0.8059,0.8059,0.8059,0,28
SF2006M,2005/08/17,0,0.8125,0.8125,0.8125,0,17
SF2006U,2005/08/17,0,0.8193,0.8193,0.8193,0,0
SF2006Z,2005/08/17,0,0.8263,0.8263,0.8263,0,0
SI2005Q,2005/08/17,698.5,698.5,698.5,698.5,2,8
SI2005U,2005/08/17,704,705.5,695,699.3,10203,65040
SI2005V,2005/08/17,702.2,702.2,702.2,702.2,0,0
SI2005Z,2005/08/17,712,713.5,702,706.8,3002,33226
SI2006F,2005/08/17,708.8,708.8,708.8,708.8,0,15
SI2006H,2005/08/17,717,717,711,712.6,189,4729
SI2006K,2005/08/17,715.6,715.6,715.6,715.6,70,819
SI2006N,2005/08/17,718.3,718.3,718.3,718.3,13,6444
SI2006U,2005/08/17,720.8,720.8,720.8,720.8,202,1579
SI2006Z,2005/08/17,725,740,724.1,724.1,223,7199
SI2007F,2005/08/17,725.4,725.4,725.4,725.4,0,0
SI2007H,2005/08/17,726.9,726.9,726.9,726.9,0,50
SI2007K,2005/08/17,728.2,728.2,728.2,728.2,0,0
SI2007N,2005/08/17,729.6,729.6,729.6,729.6,0,1273
SI2007Z,2005/08/17,734.4,734.4,734.4,734.4,0,434
SI2008N,2005/08/17,737.9,737.9,737.9,737.9,0,13
SI2008Z,2005/08/17,741.2,741.2,741.2,741.2,0,253
SI2009N,2005/08/17,746.9,746.9,746.9,746.9,0,13
SI2009Z,2005/08/17,760,760,754.5,754.5,0,210
SI2010N,2005/08/17,761.7,761.7,761.7,761.7,0,1
SM2005U,2005/08/17,191.7,194.5,190.7,191.6,7641,18027
SM2005V,2005/08/17,191.7,194.5,190.5,191.5,3614,14527
SM2005Z,2005/08/17,194,197,192.5,193.8,12555,46400
SM2006F,2005/08/17,193.5,197.5,193.5,195,919,5715
SM2006H,2005/08/17,195.2,199.3,195,196.9,1395,6363
SM2006K,2005/08/17,196,200,195.5,197.3,1067,7675
SM2006N,2005/08/17,198,201.8,197.5,198.5,526,4290
SM2006Q,2005/08/17,198,202,198,198.8,200,933
SM2006U,2005/08/17,197.5,200,196.5,197,64,630
SM2006V,2005/08/17,195,197,193,193,33,317
SM2006Z,2005/08/17,194,197,194,194,70,488
SP2005U,2005/08/17,1221.5,1227.7,1218.2,1221.5,37560,625224
SP2005Z,2005/08/17,1227.3,1233.6,1226.5,1228.1,3517,26356
SP2006H,2005/08/17,0,1240.8,1233.3,1235.2,363,2954
SP2006M,2005/08/17,0,1249,1241.5,1243.3,0,641
SP2006U,2005/08/17,0,1257.5,1250,1251.8,0,46
SP2006Z,2005/08/17,0,1266,1258.5,1260.3,0,4
SP2007H,2005/08/17,0,1274.5,1267,1268.8,0,5
SP2007M,2005/08/17,0,1283,1275.5,1277.3,0,0
SPY,2005/08/17,1219.34,1225.63,1218.07,1220.24,18591500,0
SSEC,2005/08/17,1175.18,1193.57,1160.08,1192.83,32400,0
STI,2005/08/17,2296.54,2296.54,2276.11,2280.23,281250592,0
TWII,2005/08/17,6216.08,6256.11,6213.59,6241.92,2659400,0
TY2005U,2005/08/17,111.34375,111.359375,110.9375,110.953125,63059,1771073
TY2005Z,2005/08/17,110.59375,110.625,110.21875,110.21875,20308,323592
TY2006H,2005/08/17,110.34375,110.34375,110.0625,110.0625,0,1439
TY2006M,2005/08/17,109.375,109.375,109.375,109.375,0,0
US2005U,2005/08/17,116.25,116.3125,115.5625,115.59375,35679,563858
US2005Z,2005/08/17,115.90625,115.90625,115.21875,115.21875,3498,34267
US2006H,2005/08/17,114.9375,114.9375,114.9375,114.9375,38,167
US2006M,2005/08/17,114.8125,114.8125,114.8125,114.8125,0,1
USBY,2005/08/17,4.42,4.48,4.42,4.47,0,0
W2005U,2005/08/17,311.5,314.5,310,314.25,13370,36214
W2005Z,2005/08/17,326,329.5,324.75,329.25,36871,179298
W2006H,2005/08/17,338.5,342,337.25,341.75,2127,27525
W2006K,2005/08/17,344,348,344,348,9,798
W2006N,2005/08/17,347,350,346,349.75,1219,9837
W2006U,2005/08/17,350,354.5,350,354.5,30,135
W2006Z,2005/08/17,362,362,362,362,6,651
W2007N,2005/08/17,349.5,349.5,349.5,349.5,0,12