AD2005U,2005/08/19,0.75,0.7513,0.7483,0.7494,18097,67115
AD2005Z,2005/08/19,0.747,0.747,0.746,0.7463,34,540
AD2006H,2005/08/19,0,0.744,0.744,0.744,0,0
AD2006M,2005/08/19,0,0.7417,0.7417,0.7417,0,14
AD2006U,2005/08/19,0,0.7397,0.7397,0.7397,0,6
AD2006Z,2005/08/19,0,0.7377,0.7377,0.7377,0,1
AOI,2005/08/19,4410.1,4429.9,4407.9,4429.9,589564416,0
BO2005U,2005/08/19,22.4,22.4,22.2,22.28,4831,19121
BO2005V,2005/08/19,22.43,22.48,22.3,22.35,2432,13341
BO2005Z,2005/08/19,22.63,22.65,22.45,22.52,11550,76785
BO2006F,2005/08/19,22.8,22.8,22.6,22.66,690,4487
BO2006H,2005/08/19,22.95,22.95,22.75,22.77,356,4939
BO2006K,2005/08/19,23.02,23.05,22.88,22.88,375,5923
BO2006N,2005/08/19,23.1,23.12,23.05,23.05,326,2971
BO2006Q,2005/08/19,23.2,23.2,23.05,23.05,2,524
BO2006U,2005/08/19,23.2,23.2,23,23,0,624
BO2006V,2005/08/19,23,23,23,23,0,462
BO2006Z,2005/08/19,23.1,23.11,23.06,23.07,113,1594
BP2005U,2005/08/19,1.7946,1.7965,1.7902,1.7956,40070,72890
BP2005Z,2005/08/19,1.793,1.795,1.786,1.7939,64,298
BP2006H,2005/08/19,0,1.7919,1.7919,1.7919,0,3
BP2006M,2005/08/19,0,1.7899,1.7899,1.7899,0,0
BP2006U,2005/08/19,0,1.7879,1.7879,1.7879,0,1
BP2006Z,2005/08/19,0,1.7859,1.7859,1.7859,0,0
C2005U,2005/08/19,210,212.5,208.75,210.25,17665,97848
C2005Z,2005/08/19,223.5,226,222,223.5,52396,483155
C2006H,2005/08/19,233,235,231.5,233,5409,77012
C2006K,2005/08/19,239.5,241.25,237.75,239.25,1057,17480
C2006N,2005/08/19,243.75,245.5,242.25,243.5,3006,24799
C2006U,2005/08/19,247.25,248.5,246.5,247,369,4698
C2006Z,2005/08/19,253,253.25,251.25,252.5,2865,27130
C2007H,2005/08/19,257,257.5,257,257.5,1,1141
C2007N,2005/08/19,263.5,263.5,263,263,10,1123
C2007Z,2005/08/19,260,260,259,259.5,16,2538
CC2005U,2005/08/19,1358,1365,1341,1349,587,760
CC2005Z,2005/08/19,1401,1410,1375,1394,5398,67752
CC2006H,2005/08/19,1432,1445,1414,1427,630,26437
CC2006K,2005/08/19,1430,1445,1430,1445,20,6504
CC2006N,2005/08/19,1469,1469,1452,1463,3,8109
CC2006U,2005/08/19,1475,1484,1475,1484,47,9519
CC2006Z,2005/08/19,1507,1507,1507,1507,0,5711
CC2007H,2005/08/19,1532,1532,1532,1532,0,5614
CD2005U,2005/08/19,0.8222,0.8276,0.8209,0.8253,23033,97820
CD2005Z,2005/08/19,0.8243,0.8293,0.824,0.8276,376,4231
CD2006H,2005/08/19,0.8273,0.8314,0.8273,0.8299,91,574
CD2006M,2005/08/19,0,0.8322,0.8322,0.8322,0,52
CD2006U,2005/08/19,0,0.8345,0.8345,0.8345,0,16
CD2006Z,2005/08/19,0,0.8368,0.8368,0.8368,0,5
CL2005U,2005/08/19,63.3,65.5,63.3,65.35,66188,50812
CL2005V,2005/08/19,63.86,65.94,63.86,65.79,113251,252537
CL2005X,2005/08/19,64.5,66.35,64.45,66.31,23440,85275
CL2005Z,2005/08/19,64.9,66.8,64.82,66.63,20622,110455
CL2006F,2005/08/19,65.3,66.91,65.23,66.91,4283,44606
CL2006G,2005/08/19,65.42,67.04,65.42,67.04,1407,20521
CL2006H,2005/08/19,65.57,67.05,65.34,67.05,3916,20385
CL2006J,2005/08/19,65.46,66.91,65.23,66.91,3165,11136
CL2006K,2005/08/19,65.11,66.76,65.11,66.76,689,10323
CL2006M,2005/08/19,64.97,66.59,64.97,66.59,2690,37908
CL2006N,2005/08/19,66.39,66.39,66.39,66.39,300,7526
CL2006Q,2005/08/19,65.7,66.19,65.7,66.19,1373,4717
CL2006U,2005/08/19,65.99,65.99,65.99,65.99,250,8754
CL2006V,2005/08/19,65.78,65.78,65.78,65.78,20,3679
CL2006X,2005/08/19,64.39,65.57,64.37,65.57,0,4427
CL2006Z,2005/08/19,64,65.36,63.86,65.36,5967,58470
CL2007F,2005/08/19,65.09,65.09,65.09,65.09,0,7372
CL2007G,2005/08/19,64.84,64.84,64.84,64.84,0,3070
CL2007H,2005/08/19,64.64,64.64,64.64,64.64,360,4067
CL2007J,2005/08/19,64.44,64.44,64.44,64.44,0,3388
CL2007K,2005/08/19,64.24,64.24,64.24,64.24,25,1841
CL2007M,2005/08/19,62.89,64.04,62.89,64.04,503,17472
CL2007N,2005/08/19,63.82,63.82,63.82,63.82,0,1178
CL2007Q,2005/08/19,63.62,63.62,63.62,63.62,0,1860
CL2007U,2005/08/19,63.41,63.41,63.41,63.41,0,3978
CL2007V,2005/08/19,63.23,63.23,63.23,63.23,5,2017
CL2007X,2005/08/19,63.05,63.05,63.05,63.05,5,1878
CL2007Z,2005/08/19,61.75,62.87,61.75,62.87,2356,44737
CL2008M,2005/08/19,61.89,61.89,61.89,61.89,299,5120
CL2008Z,2005/08/19,60.15,61.26,60.15,61.26,929,33399
CL2009Z,2005/08/19,59.46,60.21,59.25,60.21,513,25646
CL2010Z,2005/08/19,58,59.46,58,59.46,306,24042
CL2011Z,2005/08/19,58.2,59.16,58.2,59.16,8,10148
CT2005V,2005/08/19,46.35,46.9,46,46.87,326,4970
CT2005Z,2005/08/19,48,48.6,47.76,48.56,6073,78766
CT2006H,2005/08/19,50.13,50.6,49.8,50.59,538,14803
CT2006K,2005/08/19,51.18,51.62,51.08,51.62,11,1627
CT2006N,2005/08/19,52.5,52.77,52.5,52.77,31,1896
CT2006V,2005/08/19,54.22,54.22,54.22,54.22,0,0
CT2006Z,2005/08/19,56,56,55.4,55.4,0,674
CT2007H,2005/08/19,57.4,57.4,57.4,57.4,0,3
CT2007K,2005/08/19,58.1,58.1,58.1,58.1,0,2
CT2007N,2005/08/19,58.6,58.6,58.6,58.6,0,1
DAX,2005/08/19,4854.89,4930.83,4851.88,4929.91,0,0
DJ2005U,2005/08/19,10587,10643,10572,10592,3765,30432
DJ2005Z,2005/08/19,10625,10680,10617,10635,436,619
DJ2006H,2005/08/19,10680,10680,10680,10680,0,2
DJ2006Z,2005/08/19,10810,10810,10810,10810,0,0
DJT,2005/08/19,3709.22,3743.83,3692.57,3718.75,15587900,0
DJU,2005/08/19,391.55,395.81,391.3,394.49,15587900,0
DX2005U,2005/08/19,88.51,88.82,88.37,88.49,2433,16906
DX2005Z,2005/08/19,88.26,88.42,88.2,88.24,70,2362
DX2006H,2005/08/19,88.04,88.04,88.04,88.04,0,11
DX2006M,2005/08/19,87.89,87.89,87.89,87.89,0,1
EC2005U,2005/08/19,1.2189,1.2195,1.2144,1.2184,124991,149148
EC2005Z,2005/08/19,1.2252,1.2252,1.2204,1.2241,369,2960
EC2006H,2005/08/19,1.23,1.2301,1.227,1.2301,1,529
EC2006M,2005/08/19,0,1.2367,1.2367,1.2367,0,379
EC2006U,2005/08/19,0,1.2433,1.2433,1.2433,0,0
EC2006Z,2005/08/19,0,1.2499,1.2499,1.2499,0,4
ED2005U,2005/08/19,96.015,96.0175,96.01,96.0125,81910,1169017
ED2005V,2005/08/19,95.88,95.89,95.875,95.88,675,6240
ED2005X,2005/08/19,95.78,95.795,95.775,95.795,100,1842
ED2005Z,2005/08/19,95.73,95.735,95.685,95.715,164943,1053689
ED2006F,2005/08/19,95.69,95.69,95.655,95.68,0,107
ED2006G,2005/08/19,0,95.665,95.62,95.65,0,0
ED2006H,2005/08/19,95.64,95.65,95.58,95.62,189039,1175325
ED2006M,2005/08/19,95.615,95.62,95.55,95.595,242614,947806
ED2006U,2005/08/19,95.59,95.6,95.525,95.575,173003,710171
ED2006Z,2005/08/19,95.565,95.57,95.5,95.55,112353,583689
ED2007H,2005/08/19,95.555,95.57,95.505,95.55,57779,447239
ED2007M,2005/08/19,95.545,95.555,95.5,95.54,34515,334007
ED2007U,2005/08/19,95.53,95.545,95.49,95.53,9627,230479
ED2007Z,2005/08/19,95.505,95.52,95.465,95.505,6688,229835
ED2008H,2005/08/19,95.5,95.515,95.47,95.505,5793,194444
ED2008M,2005/08/19,95.485,95.5,95.455,95.485,5224,181520
ED2008U,2005/08/19,95.44,95.47,95.43,95.465,4804,149302
ED2008Z,2005/08/19,95.405,95.435,95.4,95.43,3351,123894
ED2009H,2005/08/19,95.39,95.425,95.385,95.42,2939,116848
ED2009M,2005/08/19,95.385,95.405,95.355,95.39,3319,101987
ED2009U,2005/08/19,95.36,95.37,95.33,95.365,2298,82519
ED2009Z,2005/08/19,95.32,95.33,95.29,95.325,1269,64070
ED2010H,2005/08/19,95.31,95.325,95.28,95.315,1446,41061
ED2010M,2005/08/19,95.285,95.3,95.255,95.29,1354,27468
ED2010U,2005/08/19,95.255,95.265,95.225,95.26,56,19905
ED2010Z,2005/08/19,95.185,95.225,95.185,95.22,11,9488
ED2011H,2005/08/19,95.17,95.22,95.17,95.21,4,18208
ED2011M,2005/08/19,95.15,95.2,95.15,95.19,86,6340
ED2011U,2005/08/19,0,95.175,95.13,95.165,97,5869
ED2011Z,2005/08/19,0,95.135,95.09,95.125,27,7015
ED2012H,2005/08/19,0,95.115,95.07,95.105,27,6841
ED2012M,2005/08/19,0,95.085,95.04,95.075,30,3952
ED2012U,2005/08/19,0,95.065,95.055,95.055,24,3595
ED2012Z,2005/08/19,0,95.02,95.01,95.01,49,1533
ED2013H,2005/08/19,0,95.005,94.995,94.995,24,3170
ED2013M,2005/08/19,0,94.975,94.965,94.965,24,3095
ED2013U,2005/08/19,0,94.955,94.945,94.945,19,1152
ED2013Z,2005/08/19,0,94.91,94.9,94.9,19,671
ED2014H,2005/08/19,0,94.89,94.88,94.88,19,463
ED2014M,2005/08/19,0,94.855,94.845,94.845,19,450
ED2014U,2005/08/19,0,94.83,94.82,94.82,19,279
ED2014Z,2005/08/19,0,94.785,94.775,94.775,19,287
ED2015H,2005/08/19,0,94.765,94.755,94.755,19,211
ED2015M,2005/08/19,0,94.74,94.73,94.73,19,87
EM2005U,2005/08/19,96.1725,96.175,96.1725,96.1725,311,25101
EM2005V,2005/08/19,96.025,96.025,96.02,96.02,1053,5935
EM2005X,2005/08/19,95.92,95.92,95.915,95.915,55,1382
EM2005Z,2005/08/19,0,95.77,95.755,95.755,0,7
EM2006F,2005/08/19,0,95.715,95.7,95.7,0,2
EM2006G,2005/08/19,0,95.67,95.655,95.655,0,7
EM2006H,2005/08/19,0,95.66,95.64,95.64,0,14
EM2006J,2005/08/19,0,95.645,95.625,95.625,0,2
EM2006K,2005/08/19,0,95.585,95.565,95.565,0,2
EM2006M,2005/08/19,0,95.58,95.565,95.565,0,2
EM2006N,2005/08/19,0,95.575,95.56,95.56,0,2
EM2006Q,2005/08/19,0,95.565,95.55,95.55,0,0
ES2005U,2005/08/19,1220.75,1227.25,1220,1223.75,659584,1040564
ES2005Z,2005/08/19,1229.5,1233.5,1228,1230.5,1605,18356
EY2005U,2005/08/19,99.91,99.91,99.91,99.91,0,5773
EY2005Z,2005/08/19,0,99.89,99.89,99.89,0,9114
EY2006H,2005/08/19,0,99.845,99.845,99.845,2,4978
EY2006M,2005/08/19,99.785,99.785,99.785,99.785,22,4986
EY2006U,2005/08/19,0,99.715,99.715,99.715,0,3017
EY2006Z,2005/08/19,0,99.635,99.635,99.635,359,4295
EY2007H,2005/08/19,0,99.545,99.545,99.545,0,4687
EY2007M,2005/08/19,0,99.47,99.47,99.47,0,211
EY2007U,2005/08/19,0,99.4,99.4,99.4,0,270
EY2007Z,2005/08/19,0,99.305,99.305,99.305,0,24
EY2008H,2005/08/19,0,99.215,99.215,99.215,0,61
EY2008M,2005/08/19,0,99.145,99.145,99.145,0,250
EY2008U,2005/08/19,0,99.075,99.075,99.075,0,0
EY2008Z,2005/08/19,0,99.01,99.01,99.01,0,0
EY2009H,2005/08/19,0,98.8,98.8,98.8,0,0
EY2009M,2005/08/19,0,98.785,98.785,98.785,0,0
EY2009U,2005/08/19,0,98.7,98.7,98.7,0,0
EY2009Z,2005/08/19,0,98.675,98.675,98.675,0,0
EY2010H,2005/08/19,0,98.675,98.675,98.675,0,0
EY2010M,2005/08/19,0,98.675,98.675,98.675,0,0
FC2005Q,2005/08/19,110.8,111.2,110.45,110.6,858,4679
FC2005U,2005/08/19,108.95,109.65,108.8,108.97,1078,6548
FC2005V,2005/08/19,107.8,108.25,107.5,107.65,1813,13833
FC2005X,2005/08/19,106.1,106.5,106,106.4,220,2833
FC2006F,2005/08/19,102.7,103.05,102.7,102.97,120,1179
FC2006H,2005/08/19,99,100,99,99.5,3,283
FC2006J,2005/08/19,98.85,98.85,98.8,98.85,1,176
FC2006K,2005/08/19,98.85,98.85,98.82,98.82,1,41
FTSE,2005/08/19,5269.3,5313.1,5269.3,5312.6,1251718144,0
FV2005U,2005/08/19,107.609375,107.625,107.421875,107.59375,34615,1178347
FV2005Z,2005/08/19,107.359375,107.359375,107.234375,107.359375,18204,252699
FV2006H,2005/08/19,107.125,107.125,107.125,107.125,0,0
FV2006M,2005/08/19,106.90625,106.90625,106.90625,106.90625,0,0
GC2005Q,2005/08/19,439.1,439.6,437.2,437.2,46,324
GC2005U,2005/08/19,437.7,437.7,437.7,437.7,0,10
GC2005V,2005/08/19,441.6,442,437.5,439.1,2968,20031
GC2005Z,2005/08/19,444.8,446,441,442.2,50822,267499
GC2006G,2005/08/19,447.8,448.9,445,445.5,158,7263
GC2006J,2005/08/19,449.2,449.5,448.3,448.8,6,4676
GC2006M,2005/08/19,454,454,450.8,452.1,50,9821
GC2006Q,2005/08/19,455.5,455.5,455.5,455.5,0,1431
GC2006V,2005/08/19,459,459,459,459,0,1732
GC2006Z,2005/08/19,464.7,464.7,461.5,462.4,87,5329
GC2007G,2005/08/19,465.9,465.9,465.9,465.9,0,3876
GC2007J,2005/08/19,469.3,469.3,469.3,469.3,0,0
GC2007M,2005/08/19,472.8,472.8,472.8,472.8,0,3779
GC2007Z,2005/08/19,482.9,482.9,482.9,482.9,0,2053
GC2008M,2005/08/19,493,493,493,493,0,125
GC2008Z,2005/08/19,503,503,503,503,0,3144
GC2009M,2005/08/19,512.9,512.9,512.9,512.9,0,113
GC2009Z,2005/08/19,522.6,522.6,522.6,522.6,0,53
GC2010M,2005/08/19,532.5,532.5,532.5,532.5,0,3
HG2005Q,2005/08/19,172.5,172.5,171.5,171.85,202,1562
HG2005U,2005/08/19,165.7,166.7,163.55,165.9,8287,37130
HG2005V,2005/08/19,162.6,164.3,162.6,164.05,121,3349
HG2005X,2005/08/19,162,162.6,162,162.6,53,1465
HG2005Z,2005/08/19,160.25,161.3,158,161.2,5947,46454
HG2006F,2005/08/19,158,158.6,158,158.6,1,506
HG2006G,2005/08/19,155.2,156.05,155.2,156.05,1,379
HG2006H,2005/08/19,151.9,153.5,150.3,153.5,230,7078
HG2006J,2005/08/19,150.7,150.7,150.7,150.7,0,78
HG2006K,2005/08/19,148.5,148.5,148,148,86,1194
HG2006M,2005/08/19,145.75,145.75,145.75,145.75,0,194
HG2006N,2005/08/19,143.1,143.5,143.1,143.5,112,918
HG2006Q,2005/08/19,141.75,141.75,141.75,141.75,0,80
HG2006U,2005/08/19,139,140,139,140,30,374
HG2006V,2005/08/19,138.25,138.25,138.25,138.25,0,58
HG2006X,2005/08/19,136.75,136.75,136.75,136.75,0,71
HG2006Z,2005/08/19,134,135.35,134,135.35,3,577
HG2007F,2005/08/19,134.35,134.35,134.35,134.35,0,2
HG2007G,2005/08/19,133.35,133.35,133.35,133.35,0,2
HG2007H,2005/08/19,132.35,132.35,132.35,132.35,0,2
HG2007J,2005/08/19,131.5,131.5,131.5,131.5,0,0
HG2007K,2005/08/19,131.5,131.5,131.5,131.5,0,18
HG2007M,2005/08/19,131.5,131.5,131.5,131.5,0,1
HG2007N,2005/08/19,131.5,131.5,131.5,131.5,0,1
HO2005U,2005/08/19,1.795,1.848,1.795,1.8228,21238,38581
HO2005V,2005/08/19,1.831,1.884,1.83,1.8561,12447,58434
HO2005X,2005/08/19,1.863,1.9075,1.862,1.8821,3170,19888
HO2005Z,2005/08/19,1.8869,1.931,1.884,1.9046,889,22716
HO2006F,2005/08/19,1.905,1.946,1.9047,1.9236,1223,14230
HO2006G,2005/08/19,1.915,1.9525,1.9149,1.9311,275,12246
HO2006H,2005/08/19,1.93,1.945,1.92,1.9216,585,8809
HO2006J,2005/08/19,1.8602,1.9075,1.8602,1.8831,478,5250
HO2006K,2005/08/19,1.869,1.869,1.8451,1.8451,362,2180
HO2006M,2005/08/19,1.843,1.843,1.8186,1.8186,447,5106
HO2006N,2005/08/19,1.847,1.847,1.8216,1.8216,72,1544
HO2006Q,2005/08/19,1.859,1.859,1.8336,1.8336,3,383
HO2006U,2005/08/19,1.876,1.876,1.8506,1.8506,7,783
HO2006V,2005/08/19,1.8686,1.8686,1.8686,1.8686,2,79
HO2006X,2005/08/19,1.8866,1.8866,1.8866,1.8866,2,287
HO2006Z,2005/08/19,1.9046,1.9046,1.9046,1.9046,60,2501
HO2007F,2005/08/19,1.9166,1.9166,1.9166,1.9166,0,84
HO2007G,2005/08/19,1.9191,1.9191,1.9191,1.9191,2,8
HU2005U,2005/08/19,1.87,1.9125,1.8675,1.9039,29118,35717
HU2005V,2005/08/19,1.78,1.82,1.7732,1.813,21593,60842
HU2005X,2005/08/19,1.7332,1.78,1.7322,1.775,6994,15895
HU2005Z,2005/08/19,1.7057,1.749,1.7047,1.749,2973,17238
HU2006F,2005/08/19,1.715,1.758,1.715,1.758,1592,9616
HU2006G,2005/08/19,1.725,1.769,1.725,1.769,274,5072
HU2006H,2005/08/19,1.765,1.78,1.765,1.78,729,2890
HU2006J,2005/08/19,1.896,1.896,1.896,1.896,1156,5037
HU2006K,2005/08/19,1.909,1.909,1.909,1.909,355,3065
HU2006M,2005/08/19,1.913,1.913,1.913,1.913,0,1130
HU2006N,2005/08/19,1.909,1.909,1.909,1.909,0,475
HU2006Q,2005/08/19,1.8985,1.8985,1.8985,1.8985,1565,1451
INDU,2005/08/19,10552.7,10656.59,10503.9,10559.23,15587900,0
JY2005U,2005/08/19,0.908,0.909,0.905,0.9084,50302,144810
JY2005Z,2005/08/19,0.916,0.918,0.9155,0.9174,261,20732
JY2006H,2005/08/19,0,0.9264,0.9264,0.9264,18,88
JY2006M,2005/08/19,0,0.9364,0.9364,0.9364,0,30
JY2006U,2005/08/19,0,0.9464,0.9464,0.9464,0,0
JY2006Z,2005/08/19,0,0.9564,0.9564,0.9564,0,0
KC2005U,2005/08/19,95.6,97.25,95.25,96.1,4208,15883
KC2005Z,2005/08/19,100.8,101.8,99.75,100.5,9243,57450
KC2006H,2005/08/19,104.5,105.7,104,104.5,1382,9829
KC2006K,2005/08/19,107.3,107.5,106.6,106.6,264,2409
KC2006N,2005/08/19,108.6,108.6,108.6,108.6,158,2207
KC2006U,2005/08/19,111,111.1,110.55,110.55,265,822
KC2006Z,2005/08/19,114.15,114.15,114.15,114.15,5,540
KC2007H,2005/08/19,117.75,117.75,117.75,117.75,0,184
KC2007K,2005/08/19,119.25,119.25,119.25,119.25,0,10
KC2007N,2005/08/19,120.75,120.75,120.75,120.75,0,1
LB2005U,2005/08/19,279,281,272.5,275.7,394,2530
LB2005X,2005/08/19,275.9,277,266.4,271.5,389,1498
LB2006F,2005/08/19,289.3,289.4,280.8,284,30,134
LB2006H,2005/08/19,299.9,300,295.1,295.1,1,27
LB2006K,2005/08/19,302.5,308.6,302.1,302.1,0,5
LC2005Q,2005/08/19,79.9,80.7,79.82,80.47,1471,4768
LC2005V,2005/08/19,81.05,82.2,81.05,82.1,8141,84445
LC2005Z,2005/08/19,83.9,84.9,83.9,84.82,3271,25767
LC2006G,2005/08/19,86.3,86.9,86.1,86.85,961,14487
LC2006J,2005/08/19,84.6,85,84.25,84.95,164,3855
LC2006M,2005/08/19,79.65,79.95,79.55,79.65,46,2155
LC2006Q,2005/08/19,79.25,79.52,79.25,79.5,17,313
LH2005V,2005/08/19,62,63.02,61.75,62.15,5582,59753
LH2005Z,2005/08/19,59,59.95,58.8,59.87,3390,20031
LH2006G,2005/08/19,60.12,60.72,60,60.65,658,8396
LH2006J,2005/08/19,59.7,60.1,59.6,59.97,272,3065
LH2006K,2005/08/19,61.65,61.7,61.1,61.32,27,879
LH2006M,2005/08/19,63.4,63.6,63.25,63.4,50,1023
LH2006N,2005/08/19,60.3,60.45,60.2,60.2,14,398
LH2006Q,2005/08/19,0,56.85,56.65,56.65,8,157
LH2006V,2005/08/19,50,50,50,50,12,20
ND2005U,2005/08/19,1579.5,1586.5,1576,1579.5,5318,55203
ND2005Z,2005/08/19,1593.5,1593.5,1593,1593,0,38
ND2006H,2005/08/19,0,1608.5,1607.5,1607.5,0,2
NDY,2005/08/19,2138.74,2143.92,2134.99,2135.56,12052700,0
NG2005U,2005/08/19,8.965,9.2,8.912,9.111,32429,47438
NG2005V,2005/08/19,9.009,9.22,8.942,9.156,20623,87698
NG2005X,2005/08/19,9.4,9.65,9.363,9.591,14607,47946
NG2005Z,2005/08/19,9.77,10.03,9.723,10.006,3880,35863
NG2006F,2005/08/19,10.059,10.31,10.005,10.291,6260,33963
NG2006G,2005/08/19,10.058,10.3,9.995,10.278,3319,21752
NG2006H,2005/08/19,9.82,10.12,9.8,10.081,5194,36243
NG2006J,2005/08/19,8.48,8.68,8.47,8.651,4158,21987
NG2006K,2005/08/19,8.26,8.46,8.26,8.446,2546,21374
NG2006M,2005/08/19,8.44,8.49,8.44,8.477,442,7176
NG2006N,2005/08/19,8.33,8.521,8.32,8.521,209,12165
NG2006Q,2005/08/19,8.36,8.58,8.35,8.559,256,10472
NG2006U,2005/08/19,8.335,8.56,8.335,8.534,60,9024
NG2006V,2005/08/19,8.36,8.58,8.36,8.561,1265,19634
NG2006X,2005/08/19,8.72,8.98,8.72,8.936,247,8915
NG2006Z,2005/08/19,9.16,9.3,9.16,9.291,110,8352
NG2007F,2005/08/19,9.551,9.551,9.551,9.551,105,10073
NG2007G,2005/08/19,9.33,9.541,9.33,9.541,18,2975
NG2007H,2005/08/19,9.3,9.48,9.3,9.361,398,7714
NG2007J,2005/08/19,7.88,8.031,7.88,8.031,968,11088
NG2007K,2005/08/19,7.85,7.871,7.85,7.871,118,7998
NG2007M,2005/08/19,7.9,7.911,7.9,7.911,10,2400
NG2007N,2005/08/19,7.92,7.941,7.92,7.941,8,2909
NG2007Q,2005/08/19,7.95,7.971,7.95,7.971,8,1949
NG2007U,2005/08/19,7.961,7.961,7.961,7.961,8,1551
NG2007V,2005/08/19,7.993,7.993,7.993,7.993,12,4461
NG2007X,2005/08/19,8.361,8.361,8.361,8.361,33,1787
NG2007Z,2005/08/19,8.709,8.709,8.709,8.709,673,3979
NG2008F,2005/08/19,8.951,8.951,8.951,8.951,133,7039
NG2008G,2005/08/19,8.936,8.936,8.936,8.936,28,795
NG2008H,2005/08/19,8.9,8.9,8.756,8.756,28,3251
NG2008J,2005/08/19,7.586,7.586,7.586,7.586,7,3449
NG2008K,2005/08/19,7.416,7.416,7.416,7.416,9,3662
NG2008M,2005/08/19,7.456,7.456,7.456,7.456,7,1033
NG2008N,2005/08/19,7.501,7.501,7.501,7.501,7,903
NG2008Q,2005/08/19,7.546,7.546,7.546,7.546,7,934
NG2008U,2005/08/19,7.541,7.541,7.541,7.541,7,944
NG2008V,2005/08/19,7.576,7.576,7.576,7.576,7,2041
NG2008X,2005/08/19,7.941,7.941,7.941,7.941,7,541
NG2008Z,2005/08/19,8.286,8.286,8.286,8.286,7,2633
NG2009F,2005/08/19,8.506,8.506,8.506,8.506,0,3169
NG2009G,2005/08/19,8.491,8.491,8.491,8.491,0,333
NG2009H,2005/08/19,8.311,8.311,8.311,8.311,0,2167
NG2009J,2005/08/19,7.211,7.211,7.211,7.211,0,2526
NG2009K,2005/08/19,7.041,7.041,7.041,7.041,153,1689
NG2009M,2005/08/19,7.086,7.086,7.086,7.086,0,249
NG2009N,2005/08/19,7.131,7.131,7.131,7.131,0,293
NG2009Q,2005/08/19,7.171,7.171,7.171,7.171,0,222
NG2009U,2005/08/19,7.068,7.161,7.068,7.161,0,207
NG2009V,2005/08/19,7.196,7.196,7.196,7.196,0,178
NG2009X,2005/08/19,7.556,7.556,7.556,7.556,0,194
NG2009Z,2005/08/19,7.886,7.886,7.886,7.886,0,534
NG2010F,2005/08/19,8.131,8.131,8.131,8.131,150,1026
NG2010G,2005/08/19,8.121,8.121,8.121,8.121,0,257
NG2010H,2005/08/19,7.941,7.941,7.941,7.941,0,767
NG2010J,2005/08/19,6.881,6.881,6.881,6.881,0,471
NG2010K,2005/08/19,6.711,6.711,6.711,6.711,0,106
NG2010M,2005/08/19,6.744,6.744,6.744,6.744,0,76
NG2010N,2005/08/19,6.784,6.784,6.784,6.784,0,92
NG2010Q,2005/08/19,6.819,6.819,6.819,6.819,0,75
NG2010U,2005/08/19,6.809,6.809,6.809,6.809,0,95
NG2010V,2005/08/19,6.834,6.834,6.834,6.834,0,85
NG2010X,2005/08/19,7.184,7.184,7.184,7.184,1,78
NG2010Z,2005/08/19,7.509,7.509,7.509,7.509,670,649
NK2005U,2005/08/19,12330,12360,12310,12345,5815,52379
NK2005Z,2005/08/19,12300,12345,12205,12315,7,60
NK2006H,2005/08/19,0,12315,12305,12315,0,11
NK2006M,2005/08/19,0,12315,12305,12315,0,1
NKKI,2005/08/19,12276.8,12291.73,12219.52,12291.73,91000,0
NQ2005U,2005/08/19,1579.5,1586.5,1576,1579.5,213893,323178
NQ2005Z,2005/08/19,1593,1599,1590.5,1593,54,308
NZY,2005/08/19,3366.53,3366.53,3351.82,3356.58,39475000,0
O2005U,2005/08/19,150.25,151.5,147.5,149.5,195,874
O2005Z,2005/08/19,158.25,160.5,156.5,158.5,685,5125
O2006H,2005/08/19,164,164.5,163,164.5,9,82
O2006K,2005/08/19,168.5,168.5,168.5,168.5,10,15
O2006N,2005/08/19,175.25,175.25,175.25,175.25,0,1
O2006U,2005/08/19,177,177,177,177,0,1
OEX,2005/08/19,566.98,569.56,566.58,566.58,15587900,0
OJ2005U,2005/08/19,92,92.1,88,90,1483,13226
OJ2005X,2005/08/19,95.15,95.55,90.65,92.6,1195,14615
OJ2006F,2005/08/19,97.55,97.55,93.4,94.3,45,1057
OJ2006H,2005/08/19,99.85,99.85,96.3,96.3,27,1261
OJ2006K,2005/08/19,101,101,98.3,98.3,0,88
OJ2006N,2005/08/19,100,100.3,100,100.3,0,27
OJ2006U,2005/08/19,102.3,102.3,102.3,102.3,0,2
OJ2006X,2005/08/19,104.3,104.3,104.3,104.3,0,2
OJ2007F,2005/08/19,106.3,106.3,106.3,106.3,0,2
OJ2007H,2005/08/19,108.3,108.3,108.3,108.3,0,1
PA2005U,2005/08/19,183.85,184.5,181.5,183.1,1942,10239
PA2005Z,2005/08/19,184,186.75,183.5,185.6,1435,4486
PA2006H,2005/08/19,185,187.6,185,187.6,9,31
PB2005Q,2005/08/19,70.25,72.7,70.25,71.57,34,101
PB2006G,2005/08/19,83.9,85.7,83.8,83.9,391,1321
PB2006H,2005/08/19,0,83.72,83.72,83.72,1,12
PB2006K,2005/08/19,0,87.05,87.05,87.05,0,2
PL2005V,2005/08/19,891,893,886.2,889.3,613,10600
PL2006F,2005/08/19,890,890,883,887.8,17,655
PL2006J,2005/08/19,880,885.3,880,885.3,7,139
S2005U,2005/08/19,602,606,595,597.25,6485,27702
S2005X,2005/08/19,611,616,604.25,607.5,29777,179599
S2006F,2005/08/19,617,621.5,611,613.75,2234,13751
S2006H,2005/08/19,624,628,616.5,620.5,1143,10719
S2006K,2005/08/19,628,628.5,619,623.25,1405,12758
S2006N,2005/08/19,630,630.5,622,627.5,1565,6616
S2006Q,2005/08/19,628,628,620,624,15,265
S2006U,2005/08/19,626.5,626.5,610.25,621,0,72
S2006X,2005/08/19,616,616,605,610,628,5604
S2007X,2005/08/19,623,623,623,623,0,30
SB2005V,2005/08/19,9.65,9.8,9.65,9.68,18599,272924
SB2006H,2005/08/19,9.95,10.08,9.95,9.99,6989,107553
SB2006K,2005/08/19,9.73,9.86,9.73,9.79,601,40266
SB2006N,2005/08/19,9.48,9.59,9.48,9.52,558,24858
SB2006V,2005/08/19,9.44,9.52,9.44,9.5,399,14501
SB2007H,2005/08/19,9.4,9.41,9.4,9.41,9,6623
SB2007K,2005/08/19,9.38,9.38,9.38,9.38,11,1489
SB2007N,2005/08/19,9.4,9.4,9.4,9.4,1,166
SF2005U,2005/08/19,0.7881,0.7882,0.7846,0.7868,30363,69219
SF2005Z,2005/08/19,0.7937,0.7937,0.7911,0.7929,29,325
SF20062,2005/08/19,617,621.5,611,613.75,2234,13751
SF2006H,2005/08/19,0,0.7994,0.798,0.7994,20,47
SF2006M,2005/08/19,0,0.806,0.806,0.806,0,17
SF2006U,2005/08/19,0,0.8128,0.8128,0.8128,0,0
SF2006Z,2005/08/19,0,0.8198,0.8198,0.8198,0,0
SI2005Q,2005/08/19,700,700,700,700,0,1
SI2005U,2005/08/19,700.5,703,695.5,700.8,10963,60458
SI2005V,2005/08/19,703.6,703.6,703.6,703.6,0,0
SI2005Z,2005/08/19,708.5,711,704,708.3,4336,36481
SI2006F,2005/08/19,705,710.2,705,710.2,0,15
SI2006H,2005/08/19,714.4,714.4,714.4,714.4,486,4814
SI2006K,2005/08/19,717.3,717.3,717.3,717.3,128,864
SI2006N,2005/08/19,720.4,720.4,720.4,720.4,200,6236
SI2006U,2005/08/19,723.4,723.4,723.4,723.4,13,1584
SI2006Z,2005/08/19,726.8,726.8,726.8,726.8,119,7170
SI2007F,2005/08/19,728.1,728.1,728.1,728.1,0,0
SI2007H,2005/08/19,729.6,729.6,729.6,729.6,0,50
SI2007K,2005/08/19,730.9,730.9,730.9,730.9,0,0
SI2007N,2005/08/19,732.3,732.3,732.3,732.3,0,1273
SI2007Z,2005/08/19,737.1,737.1,737.1,737.1,0,454
SI2008N,2005/08/19,740.6,740.6,740.6,740.6,0,13
SI2008Z,2005/08/19,743.9,743.9,743.9,743.9,0,253
SI2009N,2005/08/19,749.6,749.6,749.6,749.6,0,13
SI2009Z,2005/08/19,757.2,757.2,757.2,757.2,0,225
SI2010N,2005/08/19,764.4,764.4,764.4,764.4,0,1
SM2005U,2005/08/19,190,190,185.5,186.8,8630,16589
SM2005V,2005/08/19,190,190,186,187.1,3184,15246
SM2005Z,2005/08/19,192,192,188,189.4,12121,47350
SM2006F,2005/08/19,193,193,189.3,190.2,728,6050
SM2006H,2005/08/19,195,195,191.5,192.9,493,6479
SM2006K,2005/08/19,195.5,195.5,192.3,193,1341,8553
SM2006N,2005/08/19,197,197,194.5,194.6,518,4352
SM2006Q,2005/08/19,197,197,194.5,195,43,1082
SM2006U,2005/08/19,196,196,193.5,193.5,33,627
SM2006V,2005/08/19,192,192,189,189,16,318
SM2006Z,2005/08/19,190,191,188.5,188.5,144,511
SP2005U,2005/08/19,1220.7,1227,1220,1223.8,32379,618684
SP2005Z,2005/08/19,1232.3,1233.5,1228.2,1230.4,3088,32318
SP2006H,2005/08/19,0,1240.2,1234.2,1237.6,73,3207
SP2006M,2005/08/19,0,1248.1,1242.1,1245.9,0,640
SP2006U,2005/08/19,0,1256.6,1250.6,1254.4,0,46
SP2006Z,2005/08/19,0,1265.1,1259.1,1262.9,0,4
SP2007H,2005/08/19,0,1273.6,1267.6,1271.4,0,5
SP2007M,2005/08/19,0,1282.1,1276.1,1279.9,0,0
SPY,2005/08/19,1219.02,1225.08,1219.02,1219.71,15587900,0
SSEC,2005/08/19,1144.46,1157.37,1132.86,1150.18,31600,0
STI,2005/08/19,2294.03,2295.26,2279.64,2286.36,109877000,0
TWII,2005/08/19,6190.33,6190.33,6138.62,6158.94,2560400,0
TY2005U,2005/08/19,111.578125,111.59375,111.3125,111.578125,83300,1673805
TY2005Z,2005/08/19,110.765625,110.78125,110.546875,110.78125,27383,389371
TY2006H,2005/08/19,110.625,110.625,110.625,110.625,6,1595
TY2006M,2005/08/19,109.9375,109.9375,109.9375,109.9375,0,0
US2005U,2005/08/19,116.28125,116.3125,115.875,116.25,28439,565280
US2005Z,2005/08/19,115.90625,115.90625,115.5625,115.875,6977,43230
US2006H,2005/08/19,115.625,115.625,115.625,115.625,29,199
US2006M,2005/08/19,115.5,115.5,115.5,115.5,2,2
USBY,2005/08/19,4.43,4.45,4.42,4.42,0,0
W2005U,2005/08/19,321,328,318.75,325.25,8092,32876
W2005Z,2005/08/19,334,342.75,333.75,339.25,24560,186762
W2006H,2005/08/19,347,354.25,346,351.5,1718,28690
W2006K,2005/08/19,355,360,355,357.5,57,811
W2006N,2005/08/19,354.5,361.5,353.5,358.75,1496,10715
W2006U,2005/08/19,361.5,363.5,360,363.5,0,137
W2006Z,2005/08/19,366.75,371,366.75,371,1,652
W2007N,2005/08/19,360,360,360,360,1,13