AD2005U,2005/08/23,0.7533,0.7555,0.753,0.7545,11593,62012
AD2005Z,2005/08/23,0.7515,0.7518,0.7514,0.7514,23,560
AD2006H,2005/08/23,0,0.7491,0.7491,0.7491,0,0
AD2006M,2005/08/23,0,0.7468,0.7468,0.7468,0,14
AD2006U,2005/08/23,0,0.7448,0.7448,0.7448,0,6
AD2006Z,2005/08/23,0,0.7428,0.7428,0.7428,0,1
AOI,2005/08/23,4464.8,4465.9,4449.8,4451.6,617267392,0
BO2005U,2005/08/23,22.6,22.69,22.38,22.56,4386,17896
BO2005V,2005/08/23,22.73,22.79,22.5,22.66,2431,13321
BO2005Z,2005/08/23,22.88,22.98,22.66,22.81,7742,76969
BO2006F,2005/08/23,23.04,23.09,22.83,22.96,529,4856
BO2006H,2005/08/23,23.18,23.2,22.95,23.1,681,5136
BO2006K,2005/08/23,23.3,23.3,23.08,23.23,809,6152
BO2006N,2005/08/23,23.42,23.42,23.25,23.36,182,3120
BO2006Q,2005/08/23,23.45,23.45,23.35,23.35,13,546
BO2006U,2005/08/23,23.5,23.5,23.3,23.3,15,634
BO2006V,2005/08/23,23.4,23.5,23.3,23.3,0,462
BO2006Z,2005/08/23,23.5,23.5,23.4,23.45,203,1922
BP2005U,2005/08/23,1.7972,1.8008,1.7953,1.7996,26131,74256
BP2005Z,2005/08/23,1.796,1.7988,1.7942,1.7979,68,470
BP2006H,2005/08/23,0,1.7959,1.7959,1.7959,0,3
BP2006M,2005/08/23,0,1.7939,1.7939,1.7939,0,0
BP2006U,2005/08/23,0,1.7919,1.7919,1.7919,0,1
BP2006Z,2005/08/23,0,1.7899,1.7899,1.7899,0,0
C2005U,2005/08/23,214.5,215,210,210.5,16535,92126
C2005Z,2005/08/23,227,228.5,223.5,224,37700,489438
C2006H,2005/08/23,238,238,232.75,233.5,5337,78150
C2006K,2005/08/23,242.25,243.25,238.5,239,1575,16286
C2006N,2005/08/23,247.5,248,243.5,243.75,1451,26067
C2006U,2005/08/23,249.5,250,247,247,216,4091
C2006Z,2005/08/23,255.5,256,253,253.25,1417,27326
C2007H,2005/08/23,260,260,258.5,258.5,1,1141
C2007N,2005/08/23,264,264,264,264,13,1131
C2007Z,2005/08/23,259.5,260.5,259.5,260,13,2589
CC2005U,2005/08/23,1380,1387,1360,1360,76,586
CC2005Z,2005/08/23,1418,1426,1405,1410,4061,67803
CC2006H,2005/08/23,1450,1455,1438,1440,520,26605
CC2006K,2005/08/23,1470,1470,1460,1460,7,6495
CC2006N,2005/08/23,1494,1494,1478,1478,0,8098
CC2006U,2005/08/23,1500,1500,1500,1500,20,9573
CC2006Z,2005/08/23,1536,1536,1524,1524,0,5711
CC2007H,2005/08/23,1545,1545,1545,1545,0,5625
CD2005U,2005/08/23,0.8342,0.8366,0.8318,0.8358,20085,101272
CD2005Z,2005/08/23,0.8363,0.8385,0.8351,0.8381,231,4393
CD2006H,2005/08/23,0.8402,0.8404,0.8402,0.8404,9,538
CD2006M,2005/08/23,0,0.8427,0.8427,0.8427,0,51
CD2006U,2005/08/23,0,0.845,0.845,0.845,0,16
CD2006Z,2005/08/23,0,0.8473,0.8473,0.8473,1,6
CL2005V,2005/08/23,65.56,66.2,64.65,65.71,99788,261070
CL2005X,2005/08/23,66.21,66.8,65.3,66.48,19968,90858
CL2005Z,2005/08/23,66.61,67.11,65.7,66.89,22992,114543
CL2006F,2005/08/23,66.74,67.24,66.25,67.22,4729,46416
CL2006G,2005/08/23,66.93,67.4,66.5,67.39,2363,21095
CL2006H,2005/08/23,66.97,67.43,66.6,67.43,1739,20350
CL2006J,2005/08/23,66.9,67.33,66.2,67.33,933,11370
CL2006K,2005/08/23,67.19,67.19,67.19,67.19,141,10381
CL2006M,2005/08/23,66.8,67.04,66.55,67.04,1656,39027
CL2006N,2005/08/23,66.87,66.87,66.87,66.87,221,7587
CL2006Q,2005/08/23,66.7,66.7,66.7,66.7,83,4657
CL2006U,2005/08/23,66.2,66.53,66.2,66.53,120,8745
CL2006V,2005/08/23,66.37,66.37,66.37,66.37,27,3807
CL2006X,2005/08/23,65.15,66.21,65.15,66.21,1,4427
CL2006Z,2005/08/23,65.6,66.05,65.05,66.05,3213,57887
CL2007F,2005/08/23,65.8,65.8,65.8,65.8,0,7488
CL2007G,2005/08/23,65.57,65.57,65.57,65.57,0,3070
CL2007H,2005/08/23,65.39,65.39,65.39,65.39,0,4098
CL2007J,2005/08/23,65.21,65.21,65.21,65.21,0,3388
CL2007K,2005/08/23,64.6,65.03,64.6,65.03,0,1841
CL2007M,2005/08/23,64.4,64.85,64.4,64.85,870,17242
CL2007N,2005/08/23,64.65,64.65,64.65,64.65,0,1178
CL2007Q,2005/08/23,64.46,64.46,64.46,64.46,0,1860
CL2007U,2005/08/23,64.27,64.27,64.27,64.27,500,3682
CL2007V,2005/08/23,64.09,64.09,64.09,64.09,0,2007
CL2007X,2005/08/23,63.91,63.91,63.91,63.91,0,1878
CL2007Z,2005/08/23,62.85,63.73,62.4,63.73,4437,47196
CL2008F,2005/08/23,63.54,63.54,63.54,63.54,0,0
CL2008G,2005/08/23,63.35,63.35,63.35,63.35,0,0
CL2008H,2005/08/23,63.16,63.16,63.16,63.16,0,0
CL2008M,2005/08/23,62.2,62.81,62.15,62.81,2530,6450
CL2008Z,2005/08/23,61.15,62.21,60.8,62.21,2417,33613
CL2009Z,2005/08/23,60.5,61.21,60.5,61.21,365,25362
CL2010Z,2005/08/23,59.5,60.56,59.5,60.56,17,24037
CL2011Z,2005/08/23,60.31,60.31,60.31,60.31,16,10138
CT2005V,2005/08/23,47.15,47.8,47.1,47.67,960,4756
CT2005Z,2005/08/23,48.9,49.45,48.65,49.25,5549,79769
CT2006H,2005/08/23,51.2,51.2,50.65,51.2,941,15372
CT2006K,2005/08/23,51.8,52.05,51.8,52.05,28,1601
CT2006N,2005/08/23,53.1,53.3,52.85,53.3,42,1876
CT2006V,2005/08/23,54.5,54.5,54.5,54.5,0,0
CT2006Z,2005/08/23,55.4,55.4,55.4,55.4,47,678
CT2007H,2005/08/23,57.5,57.5,57.5,57.5,0,3
CT2007K,2005/08/23,58.2,58.2,58.2,58.2,0,2
CT2007N,2005/08/23,58.65,58.65,58.65,58.65,0,1
DAX,2005/08/23,4925.36,4931.74,4897.14,4917.74,0,0
DJ2005U,2005/08/23,10582,10590,10505,10550,4157,30022
DJ2005Z,2005/08/23,10615,10615,10550,10593,32,566
DJ2006H,2005/08/23,10638,10638,10638,10638,1,3
DJ2006Z,2005/08/23,10820,10821,10790,10790,0,0
DJT,2005/08/23,3724.21,3732.36,3648.25,3661.34,16786200,0
DJU,2005/08/23,396.67,401.07,396.27,398.94,16786200,0
DX2005U,2005/08/23,88.06,88.27,87.95,88.01,2935,17541
DX2005Z,2005/08/23,87.72,88.04,87.72,87.76,19,2363
DX2006H,2005/08/23,87.58,87.58,87.56,87.56,0,11
DX2006M,2005/08/23,87.41,87.41,87.41,87.41,0,1
EC2005U,2005/08/23,1.2246,1.2253,1.2209,1.2245,87789,141702
EC2005Z,2005/08/23,1.2298,1.2305,1.2268,1.2302,301,3176
EC2006H,2005/08/23,1.2343,1.2363,1.234,1.2362,39,545
EC2006M,2005/08/23,0,1.2428,1.2428,1.2428,0,557
EC2006U,2005/08/23,0,1.2494,1.2494,1.2494,0,0
EC2006Z,2005/08/23,0,1.256,1.256,1.256,0,4
ED2005U,2005/08/23,96.0125,96.0175,96.01,96.0125,55468,1173090
ED2005V,2005/08/23,95.88,95.885,95.87,95.88,450,6683
ED2005X,2005/08/23,95.8,95.805,95.78,95.8,0,1842
ED2005Z,2005/08/23,95.71,95.74,95.7,95.73,132484,1059843
ED2006F,2005/08/23,95.705,95.705,95.675,95.705,0,107
ED2006G,2005/08/23,0,95.675,95.64,95.675,0,0
ED2006H,2005/08/23,95.63,95.665,95.605,95.655,164629,1199570
ED2006M,2005/08/23,95.6,95.65,95.575,95.635,166780,954336
ED2006U,2005/08/23,95.58,95.64,95.555,95.62,198289,673609
ED2006Z,2005/08/23,95.555,95.615,95.535,95.6,94074,598747
ED2007H,2005/08/23,95.555,95.615,95.535,95.6,37791,448997
ED2007M,2005/08/23,95.54,95.6,95.525,95.59,35307,332721
ED2007U,2005/08/23,95.525,95.59,95.515,95.575,11760,235543
ED2007Z,2005/08/23,95.505,95.565,95.49,95.55,6558,232197
ED2008H,2005/08/23,95.49,95.565,95.49,95.545,7742,194716
ED2008M,2005/08/23,95.485,95.545,95.47,95.525,6336,184041
ED2008U,2005/08/23,95.47,95.525,95.45,95.505,2301,148055
ED2008Z,2005/08/23,95.435,95.48,95.415,95.47,2282,122952
ED2009H,2005/08/23,95.425,95.47,95.41,95.455,1736,116171
ED2009M,2005/08/23,95.41,95.44,95.38,95.425,1532,102372
ED2009U,2005/08/23,95.37,95.41,95.355,95.4,1385,84050
ED2009Z,2005/08/23,95.34,95.37,95.315,95.36,1190,64998
ED2010H,2005/08/23,95.33,95.355,95.3,95.345,561,41472
ED2010M,2005/08/23,95.28,95.33,95.275,95.315,1321,28050
ED2010U,2005/08/23,95.28,95.295,95.245,95.285,307,19746
ED2010Z,2005/08/23,95.24,95.255,95.205,95.245,34,9492
ED2011H,2005/08/23,95.23,95.24,95.195,95.23,4,20128
ED2011M,2005/08/23,95.205,95.215,95.17,95.205,81,6367
ED2011U,2005/08/23,0,95.19,95.145,95.175,11,5868
ED2011Z,2005/08/23,0,95.15,95.105,95.135,10,7020
ED2012H,2005/08/23,0,95.13,95.085,95.115,9,6841
ED2012M,2005/08/23,0,95.1,95.055,95.085,9,3952
ED2012U,2005/08/23,0,95.065,95.03,95.06,155,3607
ED2012Z,2005/08/23,0,95.02,94.985,95.015,5,1545
ED2013H,2005/08/23,0,95.005,94.97,94.995,5,3118
ED2013M,2005/08/23,0,94.975,94.94,94.965,5,3102
ED2013U,2005/08/23,0,94.955,94.92,94.945,5,1157
ED2013Z,2005/08/23,0,94.91,94.875,94.9,5,676
ED2014H,2005/08/23,0,94.89,94.855,94.88,5,468
ED2014M,2005/08/23,0,94.855,94.82,94.845,5,450
ED2014U,2005/08/23,0,94.83,94.795,94.82,5,279
ED2014Z,2005/08/23,0,94.785,94.75,94.775,5,287
ED2015H,2005/08/23,0,94.765,94.73,94.755,5,216
ED2015M,2005/08/23,0,94.74,94.705,94.73,5,82
EM2005U,2005/08/23,96.175,96.18,96.1725,96.1725,108,25086
EM2005V,2005/08/23,96.025,96.03,96.025,96.03,50,6135
EM2005X,2005/08/23,95.915,95.92,95.915,95.92,2050,3229
EM2005Z,2005/08/23,0,95.77,95.755,95.77,0,7
EM2006F,2005/08/23,0,95.715,95.705,95.715,0,2
EM2006G,2005/08/23,0,95.67,95.66,95.67,0,7
EM2006H,2005/08/23,0,95.675,95.65,95.675,0,14
EM2006J,2005/08/23,0,95.66,95.635,95.66,0,2
EM2006K,2005/08/23,0,95.6,95.575,95.6,0,2
EM2006M,2005/08/23,0,95.605,95.575,95.605,0,2
EM2006N,2005/08/23,0,95.6,95.57,95.6,0,2
EM2006Q,2005/08/23,0,95.59,95.56,95.59,0,0
ES2005U,2005/08/23,1223.25,1225,1215.5,1221.5,844986,1046070
ES2005Z,2005/08/23,1230.5,1231.75,1222.5,1228,3606,36010
EY2005U,2005/08/23,0,99.91,99.91,99.91,0,5773
EY2005Z,2005/08/23,0,99.89,99.89,99.89,2519,8449
EY2006H,2005/08/23,99.835,99.835,99.835,99.835,511,5165
EY2006M,2005/08/23,99.77,99.775,99.77,99.775,0,5460
EY2006U,2005/08/23,99.695,99.695,99.695,99.695,291,3972
EY2006Z,2005/08/23,99.62,99.62,99.62,99.62,0,4019
EY2007H,2005/08/23,0,99.525,99.525,99.525,45,4730
EY2007M,2005/08/23,99.445,99.445,99.445,99.445,0,211
EY2007U,2005/08/23,0,99.37,99.365,99.365,0,320
EY2007Z,2005/08/23,0,99.275,99.27,99.27,0,24
EY2008H,2005/08/23,0,99.16,99.155,99.155,0,61
EY2008M,2005/08/23,0,99.09,99.085,99.085,0,250
EY2008U,2005/08/23,0,99.02,99.015,99.015,0,0
EY2008Z,2005/08/23,0,98.955,98.95,98.95,0,0
EY2009H,2005/08/23,0,98.745,98.74,98.74,0,0
EY2009M,2005/08/23,0,98.73,98.725,98.725,0,0
EY2009U,2005/08/23,0,98.645,98.64,98.64,0,0
EY2009Z,2005/08/23,0,98.62,98.615,98.615,0,0
EY2010H,2005/08/23,0,98.62,98.615,98.615,0,0
EY2010M,2005/08/23,0,98.62,98.615,98.615,0,0
FC2005Q,2005/08/23,110.8,111.3,110.8,111.15,763,3782
FC2005U,2005/08/23,109.25,109.7,109.07,109.15,1074,6432
FC2005V,2005/08/23,108.05,108.65,107.75,107.85,1850,14453
FC2005X,2005/08/23,106.85,107.47,106.75,106.82,472,2955
FC2006F,2005/08/23,103.27,103.8,103,103.25,159,1266
FC2006H,2005/08/23,100,100,99.85,99.85,7,297
FC2006J,2005/08/23,99.25,99.25,99.15,99.22,2,176
FC2006K,2005/08/23,98.5,99,98.5,99,3,43
FTSE,2005/08/23,5318.4,5318.4,5294.8,5300.2,1113586944,0
FV2005U,2005/08/23,107.5,107.796875,107.5,107.71875,54076,1109642
FV2005Z,2005/08/23,107.28125,107.53125,107.28125,107.5,21311,300285
FV2006H,2005/08/23,107.265625,107.265625,107.265625,107.265625,0,0
FV2006M,2005/08/23,107.046875,107.046875,107.046875,107.046875,0,0
GC2005Q,2005/08/23,438.8,439.4,438.5,439.4,12,200
GC2005U,2005/08/23,439.8,439.8,439.8,439.8,0,10
GC2005V,2005/08/23,440,442,439.9,441.2,1329,20454
GC2005Z,2005/08/23,443.2,445.5,442.8,444.3,34647,267584
GC2006G,2005/08/23,447.8,448,446.8,447.6,170,7257
GC2006J,2005/08/23,450.9,450.9,450.9,450.9,4,4674
GC2006M,2005/08/23,454.2,454.2,454.2,454.2,36,9843
GC2006Q,2005/08/23,457.6,457.6,457.6,457.6,0,1431
GC2006V,2005/08/23,461.1,461.1,461.1,461.1,0,1732
GC2006Z,2005/08/23,464.6,464.6,464.5,464.5,39,5312
GC2007G,2005/08/23,468,468,468,468,0,3876
GC2007J,2005/08/23,471.4,471.4,471.4,471.4,0,0
GC2007M,2005/08/23,474.8,474.8,474.8,474.8,0,3779
GC2007Z,2005/08/23,484.9,484.9,484.9,484.9,1,2054
GC2008M,2005/08/23,495,495,495,495,0,125
GC2008Z,2005/08/23,505,505,505,505,0,3144
GC2009M,2005/08/23,514.9,514.9,514.9,514.9,0,113
GC2009Z,2005/08/23,523.3,524.6,523.3,524.6,0,53
GC2010M,2005/08/23,534.5,534.5,534.5,534.5,0,3
HG2005Q,2005/08/23,172.7,174.5,171.75,174.45,186,1257
HG2005U,2005/08/23,168.3,169.5,167.15,169.2,10798,26022
HG2005V,2005/08/23,167.3,168.5,165.9,167.8,748,3187
HG2005X,2005/08/23,165,166.05,165,166.05,828,2118
HG2005Z,2005/08/23,164,164.6,162.6,164.3,12427,59684
HG2006F,2005/08/23,161.65,161.65,161.65,161.65,0,506
HG2006G,2005/08/23,159.05,159.05,159.05,159.05,0,379
HG2006H,2005/08/23,155.1,156.45,155.1,156.45,552,7343
HG2006J,2005/08/23,153.75,153.75,153.75,153.75,0,78
HG2006K,2005/08/23,149.3,151.15,149.3,151.15,33,1194
HG2006M,2005/08/23,149.1,149.1,149.1,149.1,1,194
HG2006N,2005/08/23,145,147.05,145,147.05,15,933
HG2006Q,2005/08/23,145.4,145.4,145.4,145.4,0,80
HG2006U,2005/08/23,141.5,143.75,141.5,143.75,0,374
HG2006V,2005/08/23,142.5,142.5,142.5,142.5,0,58
HG2006X,2005/08/23,141.45,141.45,141.45,141.45,0,71
HG2006Z,2005/08/23,136.5,140.05,136.5,140.05,0,547
HG2007F,2005/08/23,139.05,139.05,139.05,139.05,0,2
HG2007G,2005/08/23,138.05,138.05,138.05,138.05,0,2
HG2007H,2005/08/23,137.05,137.05,137.05,137.05,0,2
HG2007J,2005/08/23,136.2,136.2,136.2,136.2,0,0
HG2007K,2005/08/23,136.2,136.2,136.2,136.2,0,18
HG2007M,2005/08/23,136.2,136.2,136.2,136.2,0,1
HG2007N,2005/08/23,136.2,136.2,136.2,136.2,0,1
HO2005U,2005/08/23,1.811,1.833,1.788,1.8194,14389,30913
HO2005V,2005/08/23,1.846,1.867,1.823,1.8506,10412,63198
HO2005X,2005/08/23,1.89,1.8928,1.855,1.8781,1797,20639
HO2005Z,2005/08/23,1.898,1.9148,1.886,1.9001,1434,23202
HO2006F,2005/08/23,1.917,1.935,1.907,1.9201,508,14759
HO2006G,2005/08/23,1.9245,1.945,1.913,1.9281,170,11834
HO2006H,2005/08/23,1.9155,1.934,1.911,1.9201,421,8931
HO2006J,2005/08/23,1.89,1.8965,1.88,1.8826,11,5246
HO2006K,2005/08/23,1.8525,1.8575,1.8461,1.8461,205,2131
HO2006M,2005/08/23,1.824,1.824,1.8201,1.8201,385,5134
HO2006N,2005/08/23,1.8236,1.8236,1.8236,1.8236,160,1534
HO2006Q,2005/08/23,1.8356,1.8356,1.8356,1.8356,0,385
HO2006U,2005/08/23,1.8521,1.8521,1.8521,1.8521,270,1043
HO2006V,2005/08/23,1.8696,1.8696,1.8696,1.8696,0,79
HO2006X,2005/08/23,1.89,1.89,1.8871,1.8871,0,287
HO2006Z,2005/08/23,1.9051,1.9051,1.9051,1.9051,410,2661
HO2007F,2005/08/23,1.9171,1.9171,1.9171,1.9171,0,84
HO2007G,2005/08/23,1.91,1.9196,1.91,1.9196,3,10
HU2005U,2005/08/23,1.8575,1.871,1.818,1.858,17647,29963
HU2005V,2005/08/23,1.7855,1.801,1.755,1.7937,16354,62983
HU2005X,2005/08/23,1.7571,1.7775,1.75,1.7757,4650,17253
HU2005Z,2005/08/23,1.7425,1.7597,1.725,1.7597,2710,16685
HU2006F,2005/08/23,1.7554,1.7702,1.7435,1.7702,1434,10278
HU2006G,2005/08/23,1.7634,1.7817,1.762,1.7817,287,5016
HU2006H,2005/08/23,1.78,1.7932,1.78,1.7932,161,2693
HU2006J,2005/08/23,1.9,1.9097,1.9,1.9097,339,5010
HU2006K,2005/08/23,1.9227,1.9227,1.9227,1.9227,422,2718
HU2006M,2005/08/23,1.9267,1.9267,1.9267,1.9267,145,1229
HU2006N,2005/08/23,1.9227,1.9227,1.9227,1.9227,0,475
HU2006Q,2005/08/23,1.9122,1.9122,1.9122,1.9122,0,1451
INDU,2005/08/23,10571.01,10604.29,10475.63,10519.58,16786200,0
JY2005U,2005/08/23,0.911,0.914,0.91,0.9132,45107,146913
JY2005Z,2005/08/23,0.919,0.923,0.919,0.9222,121,20830
JY2006H,2005/08/23,0,0.9312,0.9312,0.9312,0,88
JY2006M,2005/08/23,0,0.9412,0.9412,0.9412,0,30
JY2006U,2005/08/23,0,0.9512,0.9512,0.9512,0,0
JY2006Z,2005/08/23,0,0.9612,0.9612,0.9612,0,0
KC2005U,2005/08/23,97,99.75,97,98.95,14893,3109
KC2005Z,2005/08/23,101.6,103.7,101.1,102.75,16763,63963
KC2006H,2005/08/23,105.6,107.1,105,106.45,1238,10607
KC2006K,2005/08/23,107.85,108.9,107.85,108.35,94,2288
KC2006N,2005/08/23,109.7,110.25,109.7,110.25,105,2198
KC2006U,2005/08/23,111.75,112.15,111.75,112.15,38,759
KC2006Z,2005/08/23,114,116,114,115.6,5,536
KC2007H,2005/08/23,118.85,118.85,118.85,118.85,2,182
KC2007K,2005/08/23,120.35,120.35,120.35,120.35,0,10
KC2007N,2005/08/23,121.85,121.85,121.85,121.85,0,1
LB2005U,2005/08/23,281,282.9,279,279.2,272,2451
LB2005X,2005/08/23,275.6,276.7,273.5,273.6,182,1577
LB2006F,2005/08/23,285,288.6,285,287,22,153
LB2006H,2005/08/23,0,297.7,296.5,296.5,7,32
LB2006K,2005/08/23,0,307.7,304.1,304.1,1,6
LC2005Q,2005/08/23,80.4,81.25,80.3,80.55,1475,3573
LC2005V,2005/08/23,81.7,82.4,81.45,81.62,9207,83045
LC2005Z,2005/08/23,84.65,85.17,84.55,84.75,4725,24716
LC2006G,2005/08/23,86.6,87.2,86.5,86.7,1149,14929
LC2006J,2005/08/23,84.9,85.25,84.8,85.07,233,4211
LC2006M,2005/08/23,79.95,80.15,79.7,79.8,86,2225
LC2006Q,2005/08/23,79.8,79.8,79.65,79.7,116,468
LH2005V,2005/08/23,62.7,62.8,61.4,61.67,7332,59410
LH2005Z,2005/08/23,60.45,60.5,59.4,59.57,4208,21241
LH2006G,2005/08/23,60.8,60.95,60.4,60.72,988,9255
LH2006J,2005/08/23,60.1,60.5,59.65,60.35,408,3424
LH2006K,2005/08/23,61.27,61.27,61,61.05,59,939
LH2006M,2005/08/23,63.15,63.25,62.9,63.05,78,1095
LH2006N,2005/08/23,60.1,60.3,59.95,60.15,58,439
LH2006Q,2005/08/23,56.7,56.95,56.65,56.8,13,169
LH2006V,2005/08/23,50,50,49.8,49.8,11,28
ND2005U,2005/08/23,1581,1582.5,1569,1577.5,7621,55613
ND2005Z,2005/08/23,0,1591,1590,1591,2,41
ND2006H,2005/08/23,0,1605.5,1604.5,1605.5,0,2
NDY,2005/08/23,2142.29,2145.71,2131.02,2137.25,13412700,0
NG2005U,2005/08/23,9.555,9.989,9.48,9.683,34714,43490
NG2005V,2005/08/23,9.6,9.959,9.5,9.716,25901,88133
NG2005X,2005/08/23,10.001,10.307,9.9,10.086,7636,50443
NG2005Z,2005/08/23,10.398,10.684,10.3,10.456,5533,37314
NG2006F,2005/08/23,10.672,10.939,10.55,10.721,4989,33612
NG2006G,2005/08/23,10.66,10.905,10.53,10.701,2003,20702
NG2006H,2005/08/23,10.44,10.68,10.37,10.481,3397,36420
NG2006J,2005/08/23,8.909,9,8.88,8.926,2625,21705
NG2006K,2005/08/23,8.765,8.8,8.68,8.686,1202,20500
NG2006M,2005/08/23,8.68,8.75,8.67,8.716,59,7195
NG2006N,2005/08/23,8.72,8.77,8.7,8.759,9,12115
NG2006Q,2005/08/23,8.9,8.9,8.76,8.796,13,10492
NG2006U,2005/08/23,8.834,8.834,8.73,8.77,163,9075
NG2006V,2005/08/23,8.855,8.905,8.78,8.796,2237,19629
NG2006X,2005/08/23,9.272,9.272,9.14,9.161,1754,8492
NG2006Z,2005/08/23,9.51,9.624,9.51,9.516,201,8384
NG2007F,2005/08/23,9.805,9.879,9.74,9.766,40,10086
NG2007G,2005/08/23,9.74,9.82,9.74,9.751,440,3180
NG2007H,2005/08/23,9.545,9.62,9.545,9.566,467,8042
NG2007J,2005/08/23,8.16,8.18,8.135,8.166,455,11147
NG2007K,2005/08/23,7.965,7.996,7.965,7.996,0,7690
NG2007M,2005/08/23,8.11,8.11,8.03,8.036,0,2401
NG2007N,2005/08/23,8.035,8.08,8.035,8.066,0,2909
NG2007Q,2005/08/23,8.084,8.1,8.065,8.096,0,1953
NG2007U,2005/08/23,8.074,8.086,8.055,8.086,0,1544
NG2007V,2005/08/23,8.085,8.118,8.085,8.118,0,4454
NG2007X,2005/08/23,8.534,8.534,8.486,8.486,0,1787
NG2007Z,2005/08/23,8.882,8.882,8.834,8.834,0,3986
NG2008F,2005/08/23,9.15,9.15,9.076,9.076,0,7039
NG2008G,2005/08/23,9.061,9.061,9.061,9.061,0,795
NG2008H,2005/08/23,8.876,8.876,8.876,8.876,731,3492
NG2008J,2005/08/23,7.666,7.666,7.666,7.666,731,3807
NG2008K,2005/08/23,7.584,7.584,7.496,7.496,0,3662
NG2008M,2005/08/23,7.536,7.536,7.536,7.536,0,1033
NG2008N,2005/08/23,7.579,7.579,7.579,7.579,0,903
NG2008Q,2005/08/23,7.621,7.621,7.621,7.621,0,934
NG2008U,2005/08/23,7.616,7.616,7.616,7.616,0,944
NG2008V,2005/08/23,7.651,7.651,7.651,7.651,0,2041
NG2008X,2005/08/23,8.016,8.016,8.016,8.016,0,541
NG2008Z,2005/08/23,8.361,8.361,8.361,8.361,0,2633
NG2009F,2005/08/23,8.576,8.576,8.576,8.576,0,3169
NG2009G,2005/08/23,8.561,8.561,8.561,8.561,0,333
NG2009H,2005/08/23,8.376,8.376,8.376,8.376,0,2167
NG2009J,2005/08/23,7.256,7.256,7.256,7.256,0,2526
NG2009K,2005/08/23,7.169,7.169,7.081,7.081,0,1551
NG2009M,2005/08/23,7.126,7.126,7.126,7.126,0,249
NG2009N,2005/08/23,7.171,7.171,7.171,7.171,0,293
NG2009Q,2005/08/23,7.211,7.211,7.211,7.211,0,222
NG2009U,2005/08/23,7.201,7.201,7.201,7.201,0,237
NG2009V,2005/08/23,7.231,7.231,7.231,7.231,0,178
NG2009X,2005/08/23,7.586,7.586,7.586,7.586,0,194
NG2009Z,2005/08/23,8,8,7.916,7.916,0,534
NG2010F,2005/08/23,8.161,8.161,8.161,8.161,0,1026
NG2010G,2005/08/23,8.146,8.146,8.146,8.146,0,257
NG2010H,2005/08/23,7.961,7.961,7.961,7.961,100,796
NG2010J,2005/08/23,6.871,6.871,6.871,6.871,100,571
NG2010K,2005/08/23,6.784,6.784,6.696,6.696,0,275
NG2010M,2005/08/23,6.729,6.729,6.729,6.729,0,76
NG2010N,2005/08/23,6.769,6.769,6.769,6.769,0,92
NG2010Q,2005/08/23,6.804,6.804,6.804,6.804,0,75
NG2010U,2005/08/23,6.794,6.794,6.794,6.794,0,95
NG2010V,2005/08/23,6.98,6.98,6.819,6.819,0,85
NG2010X,2005/08/23,7.169,7.169,7.169,7.169,0,78
NG2010Z,2005/08/23,7.55,7.58,7.494,7.494,2,649
NK2005U,2005/08/23,12455,12475,12395,12460,9040,53809
NK2005Z,2005/08/23,12420,12450,12380,12430,68,145
NK2006H,2005/08/23,0,12500,12430,12430,0,11
NK2006M,2005/08/23,0,12500,12430,12430,0,1
NKKI,2005/08/23,12511.81,12612.16,12472.93,12472.93,137600,0
NQ2005U,2005/08/23,1581,1583,1569.5,1577.5,263036,337791
NQ2005Z,2005/08/23,1586.5,1595.5,1584,1591,187,267
NZY,2005/08/23,3384.7,3407.27,3384.7,3387.41,27443600,0
O2005U,2005/08/23,150,152,150,150,219,698
O2005Z,2005/08/23,159.25,161,158.25,159,557,5295
O2006H,2005/08/23,163,164,163,164,5,85
O2006K,2005/08/23,164,164,164,164,0,19
O2006N,2005/08/23,175,175,175,175,0,1
O2006U,2005/08/23,177,177,177,177,0,1
OEX,2005/08/23,567.46,567.94,564.02,565.33,16786200,0
OJ2005U,2005/08/23,87,87.5,85.5,85.8,2438,9705
OJ2005X,2005/08/23,90,90.5,88.25,88.7,2263,15446
OJ2006F,2005/08/23,92.5,92.9,90.8,91,90,1509
OJ2006H,2005/08/23,95,95,93.25,93.25,32,1336
OJ2006K,2005/08/23,96.25,96.25,95.25,95.25,23,157
OJ2006N,2005/08/23,98,98,98,98,0,52
OJ2006U,2005/08/23,100,100,100,100,0,2
OJ2006X,2005/08/23,102.05,102.05,102.05,102.05,0,2
OJ2007F,2005/08/23,104.05,104.05,104.05,104.05,0,2
OJ2007H,2005/08/23,106.05,106.05,106.05,106.05,0,1
PA2005U,2005/08/23,183.5,185.8,181.7,185.75,1376,9088
PA2005Z,2005/08/23,184.75,189,184,187.95,1244,5620
PA2006H,2005/08/23,189.95,189.95,189.95,189.95,1,30
PB2005Q,2005/08/23,71.25,71.25,69.35,69.75,47,26
PB2006G,2005/08/23,83.9,83.95,81.45,81.45,150,1336
PB2006H,2005/08/23,82.25,82.25,81.4,81.4,0,12
PB2006K,2005/08/23,85.9,85.9,85,85,0,2
PL2005V,2005/08/23,893.5,898.4,893,898.1,314,10613
PL2006F,2005/08/23,896.1,896.1,896.1,896.1,26,673
PL2006J,2005/08/23,893.6,893.6,893.6,893.6,0,139
S2005U,2005/08/23,613,615.5,605.5,610.75,5476,25430
S2005X,2005/08/23,623,626,614.5,620.5,29500,176740
S2006F,2005/08/23,631,632,621.5,626,3016,14366
S2006H,2005/08/23,635,637,626,631,1168,10816
S2006K,2005/08/23,638,639,628.5,632.5,1484,13359
S2006N,2005/08/23,641,642,632,636.5,848,7097
S2006Q,2005/08/23,636,636,630,632,0,254
S2006U,2005/08/23,624,627,623.5,627,1,85
S2006X,2005/08/23,621,622,613,614.75,330,5608
S2007X,2005/08/23,623,623,623,623,0,30
SB2005V,2005/08/23,9.62,9.65,9.54,9.58,39958,263852
SB2006H,2005/08/23,9.96,9.96,9.88,9.91,11063,112082
SB2006K,2005/08/23,9.76,9.76,9.68,9.71,1447,40325
SB2006N,2005/08/23,9.5,9.51,9.44,9.46,1508,25437
SB2006V,2005/08/23,9.49,9.49,9.45,9.46,951,14562
SB2007H,2005/08/23,9.37,9.37,9.35,9.37,203,6759
SB2007K,2005/08/23,9.37,9.37,9.36,9.36,0,1489
SB2007N,2005/08/23,9.33,9.38,9.33,9.36,6,171
SF2005U,2005/08/23,0.789,0.7892,0.7865,0.7889,16643,67500
SF2005Z,2005/08/23,0.7956,0.7956,0.7933,0.795,28,338
SF20062,2005/08/23,631,632,621.5,626,3016,14366
SF2006H,2005/08/23,0,0.8015,0.7998,0.8015,0,47
SF2006M,2005/08/23,0,0.8081,0.8081,0.8081,0,17
SF2006U,2005/08/23,0,0.8149,0.8149,0.8149,0,0
SF2006Z,2005/08/23,0,0.8219,0.8219,0.8219,0,0
SI2005Q,2005/08/23,696.2,696.2,696.2,696.2,0,1
SI2005U,2005/08/23,706,709.5,694.5,696.8,15270,52937
SI2005V,2005/08/23,699.6,699.6,699.6,699.6,0,0
SI2005Z,2005/08/23,714,716.5,702,704.2,6426,40894
SI2006F,2005/08/23,715,715,706.1,706.1,0,14
SI2006H,2005/08/23,722,722,710,710.4,1,4819
SI2006K,2005/08/23,724,724,713.4,713.4,0,889
SI2006N,2005/08/23,726,726,716.3,716.3,22,6304
SI2006U,2005/08/23,719.3,719.3,719.3,719.3,0,1589
SI2006Z,2005/08/23,728.5,728.5,722.7,722.7,0,7173
SI2007F,2005/08/23,724,724,724,724,0,0
SI2007H,2005/08/23,725.5,725.5,725.5,725.5,0,50
SI2007K,2005/08/23,726.8,726.8,726.8,726.8,0,0
SI2007N,2005/08/23,728.2,728.2,728.2,728.2,0,1273
SI2007Z,2005/08/23,733,733,733,733,0,454
SI2008N,2005/08/23,736.5,736.5,736.5,736.5,0,13
SI2008Z,2005/08/23,747,747,739.8,739.8,0,253
SI2009N,2005/08/23,745.5,745.5,745.5,745.5,0,13
SI2009Z,2005/08/23,753.1,753.1,753.1,753.1,0,225
SI2010N,2005/08/23,760.3,760.3,760.3,760.3,0,1
SM2005U,2005/08/23,192.3,193.2,189.1,190,5976,15682
SM2005V,2005/08/23,193,193.3,189.2,190.5,1858,15643
SM2005Z,2005/08/23,195.3,195.3,191.5,192.8,9471,48034
SM2006F,2005/08/23,196.8,197,193,193.6,586,6572
SM2006H,2005/08/23,198,198.5,195,195.7,1568,5947
SM2006K,2005/08/23,199,199,195,196.3,1031,9141
SM2006N,2005/08/23,201,201,196.8,197,571,4791
SM2006Q,2005/08/23,201,201,196.8,197.1,65,1131
SM2006U,2005/08/23,198,198.5,195,195,47,687
SM2006V,2005/08/23,193,193,190.6,190.6,69,373
SM2006Z,2005/08/23,193,193,190.5,190.6,147,703
SP2005U,2005/08/23,1223.3,1225,1215.5,1221.4,43414,601509
SP2005Z,2005/08/23,1228.6,1231,1222.5,1228,10876,46422
SP2006H,2005/08/23,0,1238.1,1229.8,1234.9,402,3687
SP2006M,2005/08/23,0,1246.1,1237.8,1242.9,44,671
SP2006U,2005/08/23,0,1254.1,1245.8,1250.9,9,43
SP2006Z,2005/08/23,0,1262.6,1254.3,1259.4,0,4
SP2007H,2005/08/23,0,1271.1,1262.8,1267.9,0,5
SP2007M,2005/08/23,0,1279.6,1271.3,1276.4,0,0
SPY,2005/08/23,1221.73,1223.04,1214.44,1217.59,16786200,0
SSEC,2005/08/23,1158.83,1159.63,1139.24,1149.96,21800,0
STI,2005/08/23,2301.8,2306.32,2287.27,2289.66,192134208,0
TWII,2005/08/23,6211.15,6234.31,6195.18,6195.18,2654600,0
TY2005U,2005/08/23,111.4375,111.84375,111.4375,111.71875,82631,1592397
TY2005Z,2005/08/23,110.625,111.03125,110.625,110.921875,24080,420086
TY2006H,2005/08/23,110.625,110.875,110.625,110.765625,0,1604
TY2006M,2005/08/23,110.078125,110.078125,110.078125,110.078125,0,0
US2005U,2005/08/23,116.09375,116.75,116.0625,116.53125,25409,563857
US2005Z,2005/08/23,115.6875,116.375,115.6875,116.15625,5325,55147
US2006H,2005/08/23,116,116.0625,115.875,115.90625,20,207
US2006M,2005/08/23,115.78125,115.78125,115.78125,115.78125,0,2
USBY,2005/08/23,4.44,4.44,4.39,4.41,0,0
W2005U,2005/08/23,324.5,324.5,316.25,317.25,4399,30620
W2005Z,2005/08/23,338.5,338.5,330.75,331.5,15993,189821
W2006H,2005/08/23,350.5,350.5,343.5,344.5,1945,29780
W2006K,2005/08/23,355,355,350,350,108,849
W2006N,2005/08/23,358,358.25,352.5,352.75,1460,11045
W2006U,2005/08/23,360.5,361,358.5,358.5,15,157
W2006Z,2005/08/23,369,369,367,367.5,7,679
W2007N,2005/08/23,354,354,354,354,1,13