AD2005U,2005/08/25,0.7576,0.7595,0.757,0.7592,18110,61132
AD2005Z,2005/08/25,0.7547,0.7562,0.7547,0.7562,35,591
AD2006H,2005/08/25,0,0.7539,0.7539,0.7539,0,0
AD2006M,2005/08/25,0,0.7516,0.7516,0.7516,0,14
AD2006U,2005/08/25,0,0.7496,0.7496,0.7496,0,6
AD2006Z,2005/08/25,0,0.7476,0.7476,0.7476,0,1
AOI,2005/08/25,4405.7,4406,4385.9,4393.6,850156032,0
BO2005U,2005/08/25,22.4,22.4,21.97,22.06,4865,15178
BO2005V,2005/08/25,22.45,22.48,22.05,22.15,2785,13687
BO2005Z,2005/08/25,22.57,22.65,22.2,22.32,5177,79252
BO2006F,2005/08/25,22.72,22.78,22.39,22.47,362,4979
BO2006H,2005/08/25,22.88,22.91,22.55,22.6,741,5330
BO2006K,2005/08/25,23.05,23.05,22.63,22.77,436,6561
BO2006N,2005/08/25,23.12,23.18,22.8,22.91,30,3420
BO2006Q,2005/08/25,23.23,23.23,22.9,22.9,86,580
BO2006U,2005/08/25,23.25,23.25,22.9,22.9,62,679
BO2006V,2005/08/25,23.3,23.3,22.9,22.9,45,582
BO2006Z,2005/08/25,23.35,23.35,23,23,37,2068
BP2005U,2005/08/25,1.7986,1.8045,1.7977,1.8033,32539,73093
BP2005Z,2005/08/25,1.803,1.803,1.8015,1.8015,24,437
BP2006H,2005/08/25,0,1.7995,1.7995,1.7995,0,3
BP2006M,2005/08/25,0,1.7975,1.7975,1.7975,0,0
BP2006U,2005/08/25,0,1.7955,1.7955,1.7955,0,1
BP2006Z,2005/08/25,0,1.7935,1.7935,1.7935,0,0
C2005U,2005/08/25,208.5,210,205.25,206.25,22687,84259
C2005Z,2005/08/25,222.5,223.5,218.75,219.75,50805,496901
C2006H,2005/08/25,232.25,233,228.5,229.5,7299,79403
C2006K,2005/08/25,238.25,239,234.25,235.25,661,17091
C2006N,2005/08/25,242.75,243.75,239.5,240.5,2174,26875
C2006U,2005/08/25,246.5,247.5,244,244.5,194,4067
C2006Z,2005/08/25,253,254.25,251,251.75,2111,27140
C2007H,2005/08/25,257,257.5,256.5,257,9,1141
C2007N,2005/08/25,263,263,262,262,5,1138
C2007Z,2005/08/25,259,259.75,259,259.75,21,2605
CC2005U,2005/08/25,1382,1383,1349,1349,17,254
CC2005Z,2005/08/25,1420,1422,1398,1403,4202,67805
CC2006H,2005/08/25,1448,1448,1431,1435,1094,25938
CC2006K,2005/08/25,1465,1465,1453,1455,1,6529
CC2006N,2005/08/25,1473,1473,1473,1473,0,8083
CC2006U,2005/08/25,1492,1492,1492,1492,50,9623
CC2006Z,2005/08/25,1516,1516,1516,1516,0,5711
CC2007H,2005/08/25,1538,1538,1538,1538,0,5625
CD2005U,2005/08/25,0.8399,0.8426,0.8395,0.8405,26946,104721
CD2005Z,2005/08/25,0.8421,0.8441,0.842,0.8427,434,4675
CD2006H,2005/08/25,0.8455,0.8455,0.8449,0.8449,17,571
CD2006M,2005/08/25,0,0.8475,0.8471,0.8471,2,61
CD2006U,2005/08/25,0,0.8495,0.8493,0.8493,0,16
CD2006Z,2005/08/25,0.8512,0.8515,0.8512,0.8515,0,6
CL2005V,2005/08/25,67.41,68,66.4,67.49,98722,253800
CL2005X,2005/08/25,66.6,68.72,66.6,68.19,34806,96417
CL2005Z,2005/08/25,68.5,69.24,67.85,68.72,30653,116582
CL2006F,2005/08/25,68.82,69.63,68.35,69.13,6746,48204
CL2006G,2005/08/25,69,69.98,68.5,69.37,2679,23119
CL2006H,2005/08/25,69.21,70,68.55,69.44,1335,20937
CL2006J,2005/08/25,69.15,69.4,69.15,69.35,460,11600
CL2006K,2005/08/25,69.21,69.21,69.21,69.21,721,10798
CL2006M,2005/08/25,68.92,69.25,68.4,69.06,2385,39838
CL2006N,2005/08/25,68.89,68.89,68.89,68.89,84,7650
CL2006Q,2005/08/25,68.7,68.72,68.7,68.72,635,4966
CL2006U,2005/08/25,68.4,68.54,68.4,68.54,350,8795
CL2006V,2005/08/25,68.36,68.36,68.36,68.36,25,3831
CL2006X,2005/08/25,68.19,68.19,68.19,68.19,5,4436
CL2006Z,2005/08/25,68.1,68.2,67.4,68.02,5073,57194
CL2007F,2005/08/25,67.76,67.76,67.76,67.76,0,7488
CL2007G,2005/08/25,67.54,67.54,67.54,67.54,0,3070
CL2007H,2005/08/25,67.35,67.35,67.35,67.35,0,4098
CL2007J,2005/08/25,67.16,67.16,67.16,67.16,0,3388
CL2007K,2005/08/25,66.97,66.97,66.97,66.97,0,1861
CL2007M,2005/08/25,66.75,66.78,66.75,66.78,390,17414
CL2007N,2005/08/25,66.59,66.59,66.59,66.59,0,1178
CL2007Q,2005/08/25,66.41,66.41,66.41,66.41,0,1860
CL2007U,2005/08/25,66.22,66.22,66.22,66.22,0,3682
CL2007V,2005/08/25,66.03,66.03,66.03,66.03,0,2007
CL2007X,2005/08/25,65.84,65.84,65.84,65.84,0,1878
CL2007Z,2005/08/25,65.79,65.79,65.1,65.65,2911,47859
CL2008F,2005/08/25,65.46,65.46,65.46,65.46,0,0
CL2008G,2005/08/25,65.27,65.27,65.27,65.27,0,0
CL2008H,2005/08/25,65.08,65.08,65.08,65.08,0,0
CL2008M,2005/08/25,64.73,64.73,64.73,64.73,264,6746
CL2008Z,2005/08/25,64.25,64.25,63.7,64.13,1897,33518
CL2009Z,2005/08/25,62.84,63.13,62.74,63.13,3590,24556
CL2010Z,2005/08/25,62.19,62.48,62.09,62.48,990,23214
CL2011Z,2005/08/25,62.1,62.23,61.8,62.23,12,10138
CT2005V,2005/08/25,47.1,47.1,46.52,46.52,540,4864
CT2005Z,2005/08/25,48.5,48.75,48.1,48.11,5677,79660
CT2006H,2005/08/25,50.5,50.65,50,50.09,835,15682
CT2006K,2005/08/25,51.1,51.1,51.1,51.1,15,1608
CT2006N,2005/08/25,52.18,52.18,52.15,52.15,92,1929
CT2006V,2005/08/25,53.4,53.4,53.4,53.4,0,0
CT2006Z,2005/08/25,55.15,55.15,54.9,55.05,10,673
CT2007H,2005/08/25,57.05,57.05,57.05,57.05,0,3
CT2007K,2005/08/25,57.85,57.85,57.85,57.85,0,2
CT2007N,2005/08/25,58.4,58.4,58.4,58.4,0,1
DAX,2005/08/25,4886.35,4886.35,4847.9,4856.01,0,0
DJ2005U,2005/08/25,10446,10473,10435,10460,6722,31175
DJ2005Z,2005/08/25,10480,10510,10480,10503,24,588
DJ2006H,2005/08/25,10547,10550,10547,10550,0,3
DJ2006Z,2005/08/25,10702,10702,10702,10702,0,0
DJT,2005/08/25,3665.88,3715.1,3648.16,3695.95,15711100,0
DJU,2005/08/25,397.48,402.88,397.48,402.11,15711100,0
DX2005U,2005/08/25,87.79,87.95,87.45,87.56,3516,16432
DX2005Z,2005/08/25,87.53,87.55,87.25,87.31,50,2390
DX2006H,2005/08/25,87.29,87.29,87.11,87.11,0,11
DX2006M,2005/08/25,86.96,86.96,86.96,86.96,0,1
EC2005U,2005/08/25,1.2284,1.234,1.2274,1.2321,132720,144873
EC2005Z,2005/08/25,1.2338,1.2395,1.2335,1.2378,464,3400
EC2006H,2005/08/25,1.2412,1.245,1.2412,1.2438,3,537
EC2006M,2005/08/25,0,1.2504,1.2504,1.2504,0,379
EC2006U,2005/08/25,0,1.257,1.257,1.257,0,0
EC2006Z,2005/08/25,0,1.2636,1.2636,1.2636,0,4
ED2005U,2005/08/25,96.0175,96.0225,96.0125,96.0175,80548,1190256
ED2005V,2005/08/25,95.89,95.89,95.87,95.88,0,6708
ED2005X,2005/08/25,95.795,95.82,95.79,95.795,0,1842
ED2005Z,2005/08/25,95.735,95.745,95.71,95.725,202933,1073214
ED2006F,2005/08/25,95.7,95.7,95.68,95.695,10,112
ED2006G,2005/08/25,95.66,95.67,95.64,95.67,0,0
ED2006H,2005/08/25,95.67,95.675,95.635,95.655,274314,1188618
ED2006M,2005/08/25,95.635,95.65,95.605,95.63,291863,964576
ED2006U,2005/08/25,95.63,95.63,95.585,95.61,235163,678821
ED2006Z,2005/08/25,95.585,95.605,95.555,95.59,152637,602985
ED2007H,2005/08/25,95.59,95.605,95.56,95.595,81811,455789
ED2007M,2005/08/25,95.57,95.595,95.55,95.585,48388,337421
ED2007U,2005/08/25,95.56,95.59,95.545,95.575,11599,236690
ED2007Z,2005/08/25,95.54,95.56,95.525,95.555,10954,233135
ED2008H,2005/08/25,95.54,95.565,95.525,95.555,7515,195600
ED2008M,2005/08/25,95.52,95.545,95.51,95.54,7923,185777
ED2008U,2005/08/25,95.5,95.53,95.49,95.52,4939,147540
ED2008Z,2005/08/25,95.49,95.495,95.46,95.49,2451,122608
ED2009H,2005/08/25,95.48,95.485,95.455,95.48,2605,115343
ED2009M,2005/08/25,95.44,95.46,95.43,95.455,2290,103073
ED2009U,2005/08/25,95.415,95.44,95.405,95.43,2576,84632
ED2009Z,2005/08/25,95.38,95.4,95.365,95.395,1790,65428
ED2010H,2005/08/25,95.37,95.385,95.35,95.38,1210,41638
ED2010M,2005/08/25,95.34,95.355,95.32,95.35,2073,27677
ED2010U,2005/08/25,95.33,95.335,95.325,95.33,227,19564
ED2010Z,2005/08/25,95.29,95.295,95.285,95.29,307,9472
ED2011H,2005/08/25,95.275,95.28,95.27,95.275,526,20128
ED2011M,2005/08/25,95.25,95.255,95.245,95.25,26,6372
ED2011U,2005/08/25,95.22,95.225,95.215,95.22,131,5806
ED2011Z,2005/08/25,95.18,95.185,95.175,95.18,131,7024
ED2012H,2005/08/25,95.16,95.165,95.155,95.16,331,6772
ED2012M,2005/08/25,95.13,95.135,95.125,95.13,431,3940
ED2012U,2005/08/25,0,95.11,95.085,95.105,105,3568
ED2012Z,2005/08/25,0,95.065,95.04,95.06,145,1503
ED2013H,2005/08/25,0,95.045,95.02,95.04,105,3018
ED2013M,2005/08/25,0,95.015,94.99,95.01,5,3102
ED2013U,2005/08/25,0,94.995,94.97,94.99,5,1157
ED2013Z,2005/08/25,0,94.95,94.925,94.945,5,676
ED2014H,2005/08/25,0,94.93,94.905,94.925,5,473
ED2014M,2005/08/25,0,94.895,94.87,94.89,5,450
ED2014U,2005/08/25,0,94.87,94.845,94.865,5,283
ED2014Z,2005/08/25,0,94.825,94.8,94.82,5,292
ED2015H,2005/08/25,0,94.805,94.78,94.8,5,216
ED2015M,2005/08/25,0,94.78,94.755,94.775,5,77
EM2005U,2005/08/25,96.1725,96.1775,96.1725,96.175,4699,28590
EM2005V,2005/08/25,0,96.03,96.03,96.03,100,6335
EM2005X,2005/08/25,0,95.92,95.92,95.92,35,3414
EM2005Z,2005/08/25,0,95.77,95.765,95.765,100,107
EM2006F,2005/08/25,0,95.745,95.725,95.725,0,2
EM2006G,2005/08/25,95.71,95.71,95.69,95.7,0,7
EM2006H,2005/08/25,0,95.69,95.67,95.675,0,14
EM2006J,2005/08/25,0,95.67,95.66,95.66,0,2
EM2006K,2005/08/25,0,95.665,95.6,95.6,0,2
EM2006M,2005/08/25,95.65,95.655,95.6,95.6,0,2
EM2006N,2005/08/25,0,95.655,95.595,95.595,0,2
EM2006Q,2005/08/25,0,95.65,95.585,95.585,0,0
ES2005U,2005/08/25,1209.25,1218,1208.5,1213.5,1030677,1076349
ES2005Z,2005/08/25,1215.25,1221.25,1215.25,1220.25,5920,43909
EY2005U,2005/08/25,99.91,99.91,99.905,99.905,0,5773
EY2005Z,2005/08/25,0,99.89,99.89,99.89,0,7260
EY2006H,2005/08/25,0,99.835,99.835,99.835,807,5055
EY2006M,2005/08/25,99.765,99.765,99.765,99.765,505,6271
EY2006U,2005/08/25,99.69,99.69,99.69,99.69,407,4051
EY2006Z,2005/08/25,0,99.615,99.615,99.615,30,4043
EY2007H,2005/08/25,0,99.525,99.525,99.525,0,4732
EY2007M,2005/08/25,99.445,99.445,99.445,99.445,50,511
EY2007U,2005/08/25,0,99.375,99.375,99.375,0,370
EY2007Z,2005/08/25,0,99.28,99.28,99.28,0,24
EY2008H,2005/08/25,0,99.165,99.165,99.165,0,61
EY2008M,2005/08/25,0,99.095,99.095,99.095,0,250
EY2008U,2005/08/25,0,99.025,99.025,99.025,0,0
EY2008Z,2005/08/25,0,98.96,98.96,98.96,0,0
EY2009H,2005/08/25,0,98.75,98.75,98.75,0,0
EY2009M,2005/08/25,0,98.735,98.735,98.735,0,0
EY2009U,2005/08/25,0,98.65,98.65,98.65,0,0
EY2009Z,2005/08/25,0,98.625,98.625,98.625,0,0
EY2010H,2005/08/25,0,98.625,98.625,98.625,0,0
EY2010M,2005/08/25,0,98.625,98.625,98.625,0,0
FC2005Q,2005/08/25,111.35,111.37,111.25,111.3,756,3105
FC2005U,2005/08/25,110,110.5,109.6,109.95,625,6551
FC2005V,2005/08/25,108.4,109.35,108.25,108.6,1085,14995
FC2005X,2005/08/25,107.85,108.4,107.4,107.72,380,3167
FC2006F,2005/08/25,103.8,104.85,103.8,104.1,70,1316
FC2006H,2005/08/25,100,100.55,99.95,100.35,3,299
FC2006J,2005/08/25,99.65,99.65,99.4,99.4,3,176
FC2006K,2005/08/25,99.3,99.3,99.27,99.27,0,49
FTSE,2005/08/25,5275.2,5275.2,5248.8,5255.7,1083650944,0
FV2005U,2005/08/25,107.703125,107.8125,107.640625,107.75,70485,976066
FV2005Z,2005/08/25,107.515625,107.5625,107.421875,107.53125,63926,441422
FV2006H,2005/08/25,107.296875,107.296875,107.296875,107.296875,0,0
FV2006M,2005/08/25,107.078125,107.078125,107.078125,107.078125,0,0
GC2005Q,2005/08/25,438.5,438.5,438,438.4,29,192
GC2005U,2005/08/25,438.6,438.6,438.6,438.6,0,10
GC2005V,2005/08/25,438.8,441.2,438.8,440,1020,20461
GC2005Z,2005/08/25,442.2,444.6,441.9,443.1,53746,261428
GC2006G,2005/08/25,446.4,447.5,445.5,446.4,27,7276
GC2006J,2005/08/25,450.1,450.5,449.7,449.7,0,4674
GC2006M,2005/08/25,454.3,454.3,453,453,93,9859
GC2006Q,2005/08/25,456.4,456.4,456.4,456.4,11,1420
GC2006V,2005/08/25,459.9,459.9,459.9,459.9,0,1732
GC2006Z,2005/08/25,463.8,463.8,463.3,463.3,120,5328
GC2007G,2005/08/25,466.8,466.8,466.8,466.8,0,3926
GC2007J,2005/08/25,470.2,470.2,470.2,470.2,0,0
GC2007M,2005/08/25,473.5,473.6,473.5,473.6,0,3829
GC2007Z,2005/08/25,483.7,483.7,483.7,483.7,0,2054
GC2008M,2005/08/25,493.8,493.8,493.8,493.8,0,124
GC2008Z,2005/08/25,503.8,503.8,503.8,503.8,0,3144
GC2009M,2005/08/25,513.7,513.7,513.7,513.7,0,113
GC2009Z,2005/08/25,523.4,523.4,523.4,523.4,0,53
GC2010M,2005/08/25,533.3,533.3,533.3,533.3,0,3
HG2005Q,2005/08/25,172.5,173,171.1,171.4,296,747
HG2005U,2005/08/25,167.4,167.4,164.5,164.9,9305,19492
HG2005V,2005/08/25,165.7,166,163.55,163.9,894,3750
HG2005X,2005/08/25,164.2,164.6,162.3,162.3,43,2061
HG2005Z,2005/08/25,162.5,163,160.4,160.6,11687,66662
HG2006F,2005/08/25,160.4,160.4,158.15,158.15,1,516
HG2006G,2005/08/25,157.4,158.2,155.65,155.65,0,385
HG2006H,2005/08/25,154.7,155.4,153,153.2,427,7583
HG2006J,2005/08/25,153,153,150.65,150.65,0,91
HG2006K,2005/08/25,149,149.9,148.2,148.2,6,1245
HG2006M,2005/08/25,147.5,147.5,146.05,146.05,0,195
HG2006N,2005/08/25,145,145,143.9,143.9,9,932
HG2006Q,2005/08/25,144,144,142.1,142.1,0,88
HG2006U,2005/08/25,141.5,141.5,140.3,140.3,43,414
HG2006V,2005/08/25,138.9,138.9,138.9,138.9,8,73
HG2006X,2005/08/25,137.7,137.7,137.7,137.7,6,89
HG2006Z,2005/08/25,136.2,136.2,136.2,136.2,117,639
HG2007F,2005/08/25,135.1,135.1,135.1,135.1,0,6
HG2007G,2005/08/25,134.1,134.1,134.1,134.1,0,6
HG2007H,2005/08/25,133,133,133,133,0,6
HG2007J,2005/08/25,131.95,131.95,131.95,131.95,0,0
HG2007K,2005/08/25,131.95,131.95,131.95,131.95,0,18
HG2007M,2005/08/25,131.95,131.95,131.95,131.95,0,1
HG2007N,2005/08/25,131.95,131.95,131.95,131.95,1,2
HO2005U,2005/08/25,1.872,1.8835,1.8355,1.8695,18887,25656
HO2005V,2005/08/25,1.91,1.9208,1.876,1.9078,20969,66784
HO2005X,2005/08/25,1.9447,1.948,1.905,1.9368,3961,21555
HO2005Z,2005/08/25,1.95,1.97,1.932,1.9608,2398,23139
HO2006F,2005/08/25,1.9867,1.99,1.95,1.9828,2002,15372
HO2006G,2005/08/25,1.983,1.995,1.9675,1.9913,298,11911
HO2006H,2005/08/25,1.976,1.9843,1.965,1.9843,775,9134
HO2006J,2005/08/25,1.939,1.9473,1.9225,1.9473,66,5271
HO2006K,2005/08/25,1.9118,1.9118,1.9118,1.9118,25,2148
HO2006M,2005/08/25,1.8858,1.8858,1.8858,1.8858,330,4972
HO2006N,2005/08/25,1.8878,1.8878,1.8878,1.8878,50,1535
HO2006Q,2005/08/25,1.9003,1.9003,1.9003,1.9003,0,386
HO2006U,2005/08/25,1.9173,1.9173,1.9173,1.9173,0,1018
HO2006V,2005/08/25,1.9343,1.9343,1.9343,1.9343,0,79
HO2006X,2005/08/25,1.9518,1.9518,1.9518,1.9518,10,298
HO2006Z,2005/08/25,1.9693,1.9693,1.9693,1.9693,130,2771
HO2007F,2005/08/25,1.9813,1.9813,1.9813,1.9813,0,84
HO2007G,2005/08/25,1.9838,1.9838,1.9838,1.9838,1,13
HU2005U,2005/08/25,1.93,1.966,1.922,1.9637,22515,24307
HU2005V,2005/08/25,1.87,1.8841,1.84,1.8779,21993,69630
HU2005X,2005/08/25,1.8374,1.8475,1.81,1.8404,5793,17914
HU2005Z,2005/08/25,1.7982,1.82,1.785,1.8184,3846,16874
HU2006F,2005/08/25,1.8082,1.8314,1.806,1.8289,1311,10673
HU2006G,2005/08/25,1.8157,1.8422,1.8157,1.8404,78,5048
HU2006H,2005/08/25,1.8232,1.8519,1.8232,1.8519,91,2853
HU2006J,2005/08/25,1.9352,1.9684,1.9352,1.9684,700,4627
HU2006K,2005/08/25,1.96,1.9814,1.96,1.9814,0,2729
HU2006M,2005/08/25,1.9854,1.9854,1.9854,1.9854,0,1229
HU2006N,2005/08/25,1.9814,1.9814,1.9814,1.9814,125,600
HU2006Q,2005/08/25,1.9714,1.9714,1.9714,1.9714,575,1683
INDU,2005/08/25,10434.39,10506.6,10391.71,10450.63,15711100,0
JY2005U,2005/08/25,0.9113,0.9127,0.9106,0.9117,49794,146245
JY2005Z,2005/08/25,0.9203,0.9216,0.9203,0.9207,128,20920
JY2006H,2005/08/25,0,0.9297,0.9297,0.9297,0,73
JY2006M,2005/08/25,0,0.9397,0.9397,0.9397,0,30
JY2006U,2005/08/25,0,0.9497,0.9497,0.9497,0,0
JY2006Z,2005/08/25,0,0.9597,0.9597,0.9597,0,0
KC2005U,2005/08/25,96.5,96.75,93.15,93.15,854,900
KC2005Z,2005/08/25,99.9,100.7,96.5,97,9542,64741
KC2006H,2005/08/25,103.55,103.8,100.8,100.9,1265,11022
KC2006K,2005/08/25,105.25,105.4,102.95,102.95,305,2336
KC2006N,2005/08/25,107.1,107.1,104.5,104.95,64,2178
KC2006U,2005/08/25,108.65,109.5,106.9,106.9,50,846
KC2006Z,2005/08/25,112.5,112.7,110.55,110.55,17,535
KC2007H,2005/08/25,113.8,113.8,113.8,113.8,2,184
KC2007K,2005/08/25,115.3,115.3,115.3,115.3,0,10
KC2007N,2005/08/25,116.8,116.8,116.8,116.8,0,1
LB2005U,2005/08/25,270.4,273.7,267,269.5,449,2452
LB2005X,2005/08/25,267,268,262.7,264.6,347,1691
LB2006F,2005/08/25,280,280,276,278,40,169
LB2006H,2005/08/25,289.6,290,288,288.5,2,34
LB2006K,2005/08/25,0,296,293,293.7,0,6
LC2005Q,2005/08/25,81.45,82.4,81.25,81.5,1209,2605
LC2005V,2005/08/25,82.3,83.15,81.8,82.12,6242,83336
LC2005Z,2005/08/25,85.15,85.8,84.8,85.05,3821,26139
LC2006G,2005/08/25,87.05,87.75,86.85,87.05,1370,16160
LC2006J,2005/08/25,85.3,86.15,85.25,85.65,451,4718
LC2006M,2005/08/25,80.3,81,80.3,80.67,32,2246
LC2006Q,2005/08/25,79.85,80.62,79.85,80.3,62,570
LH2005V,2005/08/25,62.1,63.45,61.95,63.32,6780,58695
LH2005Z,2005/08/25,59.5,60.7,59.35,60.6,4340,22262
LH2006G,2005/08/25,60.65,61.8,60.6,61.7,875,9701
LH2006J,2005/08/25,60.1,60.8,60,60.77,216,3485
LH2006K,2005/08/25,61.25,61.8,61.25,61.67,36,980
LH2006M,2005/08/25,63.35,63.8,63.35,63.7,60,1129
LH2006N,2005/08/25,60.5,60.6,60.35,60.52,22,464
LH2006Q,2005/08/25,57.1,57.5,57.07,57.5,13,183
LH2006V,2005/08/25,50,50.1,50,50.1,4,30
ND2005U,2005/08/25,1564.5,1573,1563,1567,10092,56757
ND2005Z,2005/08/25,1580,1585,1580,1580.5,12,344
ND2006H,2005/08/25,0,1596,1595,1595,0,2
NDY,2005/08/25,2131.3,2138.46,2129.46,2134.37,13075800,0
NG2005U,2005/08/25,9.99,10.06,9.4,9.77,29954,36233
NG2005V,2005/08/25,10.02,10.08,9.45,9.827,19250,88854
NG2005X,2005/08/25,10.4,10.425,9.88,10.242,5326,51276
NG2005Z,2005/08/25,10.75,10.75,10.31,10.642,4093,38627
NG2006F,2005/08/25,11,11,10.6,10.922,6567,33795
NG2006G,2005/08/25,10.871,10.967,10.62,10.902,3988,21820
NG2006H,2005/08/25,10.75,10.75,10.39,10.677,3384,37041
NG2006J,2005/08/25,9.08,9.114,8.93,9.077,1597,22500
NG2006K,2005/08/25,8.85,8.864,8.73,8.827,1147,20570
NG2006M,2005/08/25,8.884,8.884,8.76,8.857,526,7462
NG2006N,2005/08/25,8.83,8.9,8.76,8.9,325,12186
NG2006Q,2005/08/25,8.86,8.94,8.86,8.94,525,11114
NG2006U,2005/08/25,8.87,8.92,8.75,8.92,621,10319
NG2006V,2005/08/25,8.85,8.95,8.77,8.95,554,19659
NG2006X,2005/08/25,9.24,9.32,9.24,9.32,82,8342
NG2006Z,2005/08/25,9.65,9.675,9.56,9.675,29,8433
NG2007F,2005/08/25,9.79,9.93,9.79,9.93,28,10059
NG2007G,2005/08/25,9.84,9.925,9.84,9.925,11,3191
NG2007H,2005/08/25,9.75,9.75,9.74,9.74,533,8087
NG2007J,2005/08/25,8.29,8.325,8.27,8.325,716,11490
NG2007K,2005/08/25,8.095,8.145,8.095,8.145,36,7680
NG2007M,2005/08/25,8.185,8.185,8.185,8.185,3,2403
NG2007N,2005/08/25,8.22,8.22,8.22,8.22,3,2911
NG2007Q,2005/08/25,8.22,8.25,8.22,8.25,10,1958
NG2007U,2005/08/25,8.24,8.24,8.24,8.24,0,1544
NG2007V,2005/08/25,8.272,8.272,8.272,8.272,419,4537
NG2007X,2005/08/25,8.642,8.642,8.642,8.642,9,1800
NG2007Z,2005/08/25,8.997,8.997,8.997,8.997,27,3994
NG2008F,2005/08/25,9.245,9.245,9.245,9.245,0,7065
NG2008G,2005/08/25,9.23,9.23,9.23,9.23,0,795
NG2008H,2005/08/25,9.045,9.045,9.045,9.045,269,3492
NG2008J,2005/08/25,7.825,7.825,7.825,7.825,19,3792
NG2008K,2005/08/25,7.65,7.655,7.65,7.655,0,3665
NG2008M,2005/08/25,7.695,7.695,7.695,7.695,0,1137
NG2008N,2005/08/25,7.74,7.74,7.74,7.74,0,903
NG2008Q,2005/08/25,7.785,7.785,7.785,7.785,0,934
NG2008U,2005/08/25,7.78,7.78,7.78,7.78,0,944
NG2008V,2005/08/25,7.815,7.815,7.815,7.815,5,2044
NG2008X,2005/08/25,8.185,8.185,8.185,8.185,5,541
NG2008Z,2005/08/25,8.53,8.53,8.53,8.53,105,2677
NG2009F,2005/08/25,8.755,8.755,8.755,8.755,50,3144
NG2009G,2005/08/25,8.74,8.74,8.74,8.74,50,353
NG2009H,2005/08/25,8.555,8.555,8.555,8.555,262,2095
NG2009J,2005/08/25,7.435,7.435,7.435,7.435,262,2503
NG2009K,2005/08/25,7.204,7.26,7.204,7.26,255,1744
NG2009M,2005/08/25,7.3,7.3,7.3,7.3,50,269
NG2009N,2005/08/25,7.34,7.34,7.34,7.34,50,313
NG2009Q,2005/08/25,7.38,7.38,7.38,7.38,50,242
NG2009U,2005/08/25,7.37,7.37,7.37,7.37,150,352
NG2009V,2005/08/25,7.4,7.4,7.4,7.4,990,1124
NG2009X,2005/08/25,7.765,7.765,7.765,7.765,50,214
NG2009Z,2005/08/25,8.12,8.12,8.12,8.12,990,1441
NG2010F,2005/08/25,8.38,8.38,8.38,8.38,255,1276
NG2010G,2005/08/25,8.373,8.373,8.373,8.373,50,307
NG2010H,2005/08/25,8.188,8.188,8.188,8.188,50,797
NG2010J,2005/08/25,7.098,7.098,7.098,7.098,50,621
NG2010K,2005/08/25,6.913,6.923,6.913,6.923,50,329
NG2010M,2005/08/25,6.956,6.956,6.956,6.956,50,126
NG2010N,2005/08/25,6.996,6.996,6.996,6.996,50,142
NG2010Q,2005/08/25,7.038,7.038,7.038,7.038,50,125
NG2010U,2005/08/25,7.033,7.033,7.033,7.033,50,145
NG2010V,2005/08/25,7.068,7.068,7.068,7.068,50,140
NG2010X,2005/08/25,7.418,7.418,7.418,7.418,50,128
NG2010Z,2005/08/25,7.743,7.743,7.743,7.743,150,823
NK2005U,2005/08/25,12410,12440,12390,12430,8443,54760
NK2005Z,2005/08/25,0,12400,12380,12400,50,379
NK2006H,2005/08/25,0,12400,12395,12400,0,11
NK2006M,2005/08/25,0,12400,12395,12400,0,1
NKKI,2005/08/25,12443.21,12466.84,12401.34,12405.16,95800,0
NQ2005U,2005/08/25,1564,1573,1562.5,1567,324379,340213
NQ2005Z,2005/08/25,1579,1585.5,1578.5,1580.5,736,694
NZY,2005/08/25,3376.26,3376.99,3363.81,3365.54,26731800,0
O2005U,2005/08/25,151.25,151.25,148.25,150,60,618
O2005Z,2005/08/25,159.75,160,157.25,159.25,582,5494
O2006H,2005/08/25,162.25,162.5,162,162.5,14,88
O2006K,2005/08/25,162,162.5,162,162.5,0,20
O2006N,2005/08/25,170,170,170,170,0,1
O2006U,2005/08/25,172,172,172,172,0,1
OEX,2005/08/25,560.85,562.49,560.85,561.76,15711100,0
OJ2005U,2005/08/25,86.75,88.8,86.75,87.6,2458,6222
OJ2005X,2005/08/25,89.2,91.4,89.2,90.05,2997,15832
OJ2006F,2005/08/25,92,93.4,92,92.8,246,1961
OJ2006H,2005/08/25,95,96,95,95.25,43,1348
OJ2006K,2005/08/25,97.55,97.55,97.5,97.5,0,172
OJ2006N,2005/08/25,99.5,99.5,99.5,99.5,0,58
OJ2006U,2005/08/25,101.5,101.5,101.5,101.5,0,2
OJ2006X,2005/08/25,103.5,103.5,103.5,103.5,0,2
OJ2007F,2005/08/25,105.5,105.5,105.5,105.5,0,2
OJ2007H,2005/08/25,107.5,107.5,107.5,107.5,0,1
PA2005U,2005/08/25,184.75,185.5,182.8,182.8,1560,7403
PA2005Z,2005/08/25,187.45,187.8,184.5,185,1580,7616
PA2006H,2005/08/25,187,187,187,187,0,30
PB2005Q,2005/08/25,70.27,71.92,70,71.92,10,14
PB2006G,2005/08/25,81,82.52,81,81.62,318,1187
PB2006H,2005/08/25,83.4,83.4,82,82.1,0,13
PB2006K,2005/08/25,85.5,85.5,84,85.5,0,1
PL2005V,2005/08/25,895,900.9,892,897.5,872,10370
PL2006F,2005/08/25,893.5,893.5,893.5,893.5,22,694
PL2006J,2005/08/25,891,891,891,891,0,135
S2005U,2005/08/25,600,600,584.5,587,3165,24268
S2005X,2005/08/25,609,610,595.5,597.75,25009,177491
S2006F,2005/08/25,615,616,602.5,604.25,1391,14577
S2006H,2005/08/25,620.5,621,609,610.75,1278,10619
S2006K,2005/08/25,622,623,610.5,613.25,526,14230
S2006N,2005/08/25,625.5,626.5,615,616.75,854,7320
S2006Q,2005/08/25,622,622,614,614,8,295
S2006U,2005/08/25,618.5,618.5,610,614,5,84
S2006X,2005/08/25,608,608,601.5,602.5,394,5560
S2007X,2005/08/25,615.25,615.25,608,608,5,35
SB2005V,2005/08/25,9.86,9.89,9.61,9.73,29676,262895
SB2006H,2005/08/25,10.19,10.26,10.03,10.14,16703,118419
SB2006K,2005/08/25,9.95,9.96,9.82,9.9,1781,40779
SB2006N,2005/08/25,9.67,9.74,9.53,9.64,1741,26040
SB2006V,2005/08/25,9.63,9.67,9.56,9.6,606,14805
SB2007H,2005/08/25,9.51,9.51,9.5,9.51,79,6782
SB2007K,2005/08/25,9.48,9.52,9.48,9.48,3,1486
SB2007N,2005/08/25,9.45,9.46,9.44,9.46,5,170
SF2005U,2005/08/25,0.7942,0.7992,0.7941,0.7981,31879,67295
SF2005Z,2005/08/25,0.8009,0.8052,0.8007,0.8042,51,367
SF20062,2005/08/25,615,616,602.5,604.25,1391,14577
SF2006H,2005/08/25,0,0.8107,0.8107,0.8107,0,27
SF2006M,2005/08/25,0,0.8173,0.8173,0.8173,0,17
SF2006U,2005/08/25,0,0.8241,0.8241,0.8241,0,0
SF2006Z,2005/08/25,0,0.8311,0.8311,0.8311,0,0
SI2005Q,2005/08/25,691,691,682.8,682.8,0,2
SI2005U,2005/08/25,693,696.5,679,683.2,30082,39162
SI2005V,2005/08/25,685.8,685.8,685.8,685.8,0,0
SI2005Z,2005/08/25,700,704,686,690.1,18990,55959
SI2006F,2005/08/25,692,692,692,692,0,15
SI2006H,2005/08/25,706,706,696,696.3,559,4446
SI2006K,2005/08/25,707,707,699.2,699.2,2,840
SI2006N,2005/08/25,712,712,702.1,702.1,91,6370
SI2006U,2005/08/25,705.1,705.1,705.1,705.1,10,1599
SI2006Z,2005/08/25,717,718,707,708.5,63,7163
SI2007F,2005/08/25,709.8,709.8,709.8,709.8,0,0
SI2007H,2005/08/25,711.3,711.3,711.3,711.3,0,50
SI2007K,2005/08/25,712.6,712.6,712.6,712.6,0,0
SI2007N,2005/08/25,714,714,714,714,0,1273
SI2007Z,2005/08/25,740,740,718.8,718.8,1,453
SI2008N,2005/08/25,722.3,722.3,722.3,722.3,0,12
SI2008Z,2005/08/25,732,732,725.6,725.6,0,255
SI2009N,2005/08/25,731.3,731.3,731.3,731.3,0,13
SI2009Z,2005/08/25,750,751,738.9,738.9,0,225
SI2010N,2005/08/25,746.1,746.1,746.1,746.1,0,1
SM2005U,2005/08/25,187.3,187.5,182.8,183.7,8089,15026
SM2005V,2005/08/25,188.1,188.1,183.2,184.3,3234,15595
SM2005Z,2005/08/25,189.8,189.8,185.1,186.2,7749,49370
SM2006F,2005/08/25,190.7,191,186.5,187.3,708,6790
SM2006H,2005/08/25,193,193,189,189.9,1538,6313
SM2006K,2005/08/25,193.5,193.5,189.5,190.5,791,9681
SM2006N,2005/08/25,195,195,191.5,192.1,147,4722
SM2006Q,2005/08/25,195,195,191.5,192.5,13,1086
SM2006U,2005/08/25,193.6,193.6,190.5,190.8,16,700
SM2006V,2005/08/25,190.1,190.1,187.6,187.6,31,373
SM2006Z,2005/08/25,190.1,190.1,187.5,187.5,27,676
SP2005U,2005/08/25,1209.3,1214.8,1208.7,1213.6,48753,595358
SP2005Z,2005/08/25,1218.6,1221,1217.1,1220.2,11064,60352
SP2006H,2005/08/25,0,1227.8,1224.8,1227.1,225,4045
SP2006M,2005/08/25,0,1235.8,1232.8,1235.1,0,671
SP2006U,2005/08/25,0,1243.8,1240.8,1243.1,0,43
SP2006Z,2005/08/25,0,1252.3,1249.3,1251.6,0,4
SP2007H,2005/08/25,0,1260.8,1257.8,1260.1,0,5
SP2007M,2005/08/25,0,1269.3,1266.3,1268.6,0,0
SPY,2005/08/25,1209.59,1213.73,1209.57,1212.37,15711100,0
SSEC,2005/08/25,1168,1172.69,1157.18,1172.47,24200,0
STI,2005/08/25,2273.5,2288.25,2271.07,2284.4,131389200,0
TWII,2005/08/25,6103.46,6153.62,6097.23,6109.66,3113400,0
TY2005U,2005/08/25,111.734375,111.9375,111.671875,111.859375,71194,1502352
TY2005Z,2005/08/25,110.9375,111.078125,110.90625,111.03125,32564,472970
TY2006H,2005/08/25,110.875,110.875,110.875,110.875,16,1646
TY2006M,2005/08/25,110.1875,110.1875,110.1875,110.1875,0,0
US2005U,2005/08/25,116.65625,117.09375,116.5625,117,19080,518100
US2005Z,2005/08/25,116.28125,116.71875,116.1875,116.625,13126,100773
US2006H,2005/08/25,116.125,116.4375,115.96875,116.40625,11,207
US2006M,2005/08/25,116.09375,116.3125,116.09375,116.28125,0,3
USBY,2005/08/25,4.4,4.4,4.36,4.36,0,0
W2005U,2005/08/25,313,316.25,310.25,315.75,6311,26051
W2005Z,2005/08/25,327,332,325.25,331,22128,192130
W2006H,2005/08/25,339.5,344.5,337.75,344.25,2073,31098
W2006K,2005/08/25,349,350.5,348.5,350.5,58,985
W2006N,2005/08/25,349,352.5,347,352.5,1476,12094
W2006U,2005/08/25,355,358,355,358,0,170
W2006Z,2005/08/25,363,367,361,367,41,799
W2007N,2005/08/25,354,354,354,354,0,13