AD2005U,2005/08/02,0.7627,0.764,0.762,0.764,12513,58757 AD2005Z,2005/08/02,0.7585,0.7608,0.7585,0.7608,8,439 AD2006H,2005/08/02,0,0.7583,0.7583,0.7583,0,0 AD2006M,2005/08/02,0,0.7558,0.7558,0.7558,0,4 AD2006U,2005/08/02,0,0.7533,0.7533,0.7533,0,9 AD2006Z,2005/08/02,0,0.7508,0.7508,0.7508,0,0 AOI,2005/08/02,4336.8,4348.3,4325.1,4343.4,726291968,0 BO2005Q,2005/08/02,24.28,25.09,24.02,25.02,6494,5861 BO2005U,2005/08/02,24.4,25.22,24.14,25.09,8592,21061 BO2005V,2005/08/02,24.55,25.3,24.25,25.23,1055,11068 BO2005Z,2005/08/02,24.68,25.52,24.43,25.38,7572,82975 BO2006F,2005/08/02,24.6,25.5,24.55,25.43,139,2155 BO2006H,2005/08/02,24.6,25.5,24.55,25.43,214,2536 BO2006K,2005/08/02,24.6,25.5,24.6,25.45,128,5511 BO2006N,2005/08/02,24.9,25.5,24.9,25.42,1,1960 BO2006Q,2005/08/02,24.85,25,24.8,25,0,388 BO2006U,2005/08/02,24.8,24.8,24.8,24.8,1,351 BO2006V,2005/08/02,24.6,24.6,24.45,24.47,0,300 BO2006Z,2005/08/02,24.5,24.8,24.45,24.47,2,792 BP2005U,2005/08/02,1.7707,1.7728,1.7667,1.7679,35857,72514 BP2005Z,2005/08/02,1.771,1.772,1.764,1.7664,11,181 BP2006H,2005/08/02,0,1.7649,1.7649,1.7649,0,5 BP2006M,2005/08/02,0,1.7629,1.7629,1.7629,0,0 BP2006U,2005/08/02,0,1.7609,1.7609,1.7609,0,1 BP2006Z,2005/08/02,0,1.7589,1.7589,1.7589,0,0 C2005U,2005/08/02,234.5,234.5,229.75,232.5,48776,258695 C2005Z,2005/08/02,246.5,247.5,242.25,245.5,77140,373438 C2006H,2005/08/02,254.75,254.75,250,252.75,7695,54042 C2006K,2005/08/02,258,260,255,258.5,595,9967 C2006N,2005/08/02,262,263.25,258.75,261.75,1336,18766 C2006U,2005/08/02,260,261,258.5,258.5,44,4147 C2006Z,2005/08/02,260.5,261.75,258.5,259.5,1900,23572 C2007H,2005/08/02,265,265.5,264,265,32,413 C2007N,2005/08/02,268,271.5,268,270.5,2,1458 C2007Z,2005/08/02,258.5,258.5,258,258,62,1534 CC2005U,2005/08/02,1480,1500,1475,1498,5331,39418 CC2005Z,2005/08/02,1515,1533,1508,1530,1834,32384 CC2006H,2005/08/02,1543,1560,1539,1560,110,22915 CC2006K,2005/08/02,1578,1578,1578,1578,135,5854 CC2006N,2005/08/02,1598,1598,1598,1598,0,8003 CC2006U,2005/08/02,1612,1615,1612,1615,0,9402 CC2006Z,2005/08/02,1637,1637,1637,1637,0,4469 CC2007H,2005/08/02,1661,1661,1661,1661,0,5602 CD2005U,2005/08/02,0.8272,0.8299,0.8222,0.8234,25547,84345 CD2005Z,2005/08/02,0.8315,0.8315,0.8245,0.8257,63,3755 CD2006H,2005/08/02,0,0.8342,0.828,0.828,1,460 CD2006M,2005/08/02,0,0.8303,0.8303,0.8303,0,28 CD2006U,2005/08/02,0,0.8326,0.8326,0.8326,0,16 CD2006Z,2005/08/02,0,0.8349,0.8349,0.8349,0,2 CL2005U,2005/08/02,61.59,61.95,60.87,61.89,104282,234240 CL2005V,2005/08/02,62.68,62.95,61.95,62.87,50547,102326 CL2005X,2005/08/02,63.34,63.65,62.75,63.63,16118,42277 CL2005Z,2005/08/02,63.85,64.16,63.28,64.16,16892,85718 CL2006F,2005/08/02,64.09,64.55,63.65,64.53,3994,30607 CL2006G,2005/08/02,64.42,64.76,63.87,64.76,1385,13602 CL2006H,2005/08/02,64.57,64.9,63.95,64.84,1480,15356 CL2006J,2005/08/02,64.47,64.81,64.01,64.81,532,10112 CL2006K,2005/08/02,64.4,64.75,64.4,64.75,133,9127 CL2006M,2005/08/02,64.4,64.67,64.15,64.67,1970,33206 CL2006N,2005/08/02,64.38,64.57,64.3,64.57,1232,6288 CL2006Q,2005/08/02,64.23,64.47,64.08,64.47,514,3944 CL2006U,2005/08/02,64.12,64.36,63.55,64.36,675,7408 CL2006V,2005/08/02,63.92,64.25,63.4,64.25,11,3648 CL2006X,2005/08/02,63.6,64.13,63.6,64.13,278,4047 CL2006Z,2005/08/02,63.45,64.01,63.18,64.01,4343,58822 CL2007F,2005/08/02,63.84,63.84,63.84,63.84,24,5325 CL2007G,2005/08/02,63.69,63.69,63.69,63.69,0,2776 CL2007H,2005/08/02,63.57,63.57,63.57,63.57,890,4419 CL2007J,2005/08/02,63.45,63.45,63.45,63.45,0,3273 CL2007K,2005/08/02,63.32,63.32,63.32,63.32,0,1351 CL2007M,2005/08/02,62.95,63.19,62.95,63.19,35,16503 CL2007N,2005/08/02,63.07,63.07,63.07,63.07,0,1163 CL2007Q,2005/08/02,62.95,62.95,62.95,62.95,250,1620 CL2007U,2005/08/02,62.83,62.83,62.83,62.83,275,3650 CL2007V,2005/08/02,62.71,62.71,62.71,62.71,250,1481 CL2007X,2005/08/02,62.6,62.6,62.6,62.6,300,1280 CL2007Z,2005/08/02,62.03,62.55,61.7,62.51,1642,42300 CL2008M,2005/08/02,61.93,61.93,61.93,61.93,825,2406 CL2008Z,2005/08/02,61.25,61.51,61.25,61.51,1668,30133 CL2009Z,2005/08/02,60.65,60.91,60.65,60.91,1177,18825 CL2010Z,2005/08/02,60.4,60.46,60,60.46,730,22958 CL2011Z,2005/08/02,59.75,60.26,59.75,60.26,971,9863 CT2005V,2005/08/02,49.8,51.4,49.8,50.95,210,5775 CT2005Z,2005/08/02,51.1,53.3,51.1,52.51,4449,73905 CT2006H,2005/08/02,53.4,55.25,53.4,54.7,495,10308 CT2006K,2005/08/02,54.7,56.25,54.7,55.5,10,1431 CT2006N,2005/08/02,55.8,56.6,55.8,56.55,1,1865 CT2006V,2005/08/02,57.6,57.6,57.6,57.6,0,0 CT2006Z,2005/08/02,58.6,58.6,58.6,58.6,0,464 CT2007H,2005/08/02,60.6,60.6,60.6,60.6,0,0 CT2007K,2005/08/02,60.6,60.6,60.6,60.6,0,2 CT2007N,2005/08/02,60.6,60.6,60.6,60.6,0,0 DAX,2005/08/02,4894.46,4933.4,4894.22,4932.87,0,0 DJ2005U,2005/08/02,10655,10708,10641,10683,3338,30748 DJ2005Z,2005/08/02,10700,10740,10700,10727,0,53 DJ2006H,2005/08/02,10767,10767,10767,10767,0,0 DJ2006Z,2005/08/02,10877,10877,10877,10877,0,0 DJT,2005/08/02,3806.54,3840.43,3771.73,3817.16,20431200,0 DJU,2005/08/02,392.64,404.19,392.64,402.41,20431200,0 DX2005U,2005/08/02,88.76,88.79,88.28,88.64,5100,24655 DX2005Z,2005/08/02,88.34,88.4,88.06,88.39,55,2273 DX2006H,2005/08/02,88.19,88.19,88.19,88.19,1,12 DX2006M,2005/08/02,88.04,88.04,88.04,88.04,0,0 EC2005U,2005/08/02,1.2242,1.2275,1.2213,1.2218,142476,142902 EC2005Z,2005/08/02,1.2309,1.2314,1.227,1.2273,420,2118 EC2006H,2005/08/02,1.236,1.236,1.2331,1.2331,182,249 EC2006M,2005/08/02,0,1.2394,1.2394,1.2394,435,316 EC2006U,2005/08/02,0,1.2457,1.2457,1.2457,0,0 EC2006Z,2005/08/02,0,1.252,1.252,1.252,0,0 ED2005Q,2005/08/02,96.2,96.2,96.1975,96.2,1667,30341 ED2005U,2005/08/02,96.02,96.025,96.01,96.02,123230,1189967 ED2005V,2005/08/02,0,95.89,95.88,95.885,0,4410 ED2005X,2005/08/02,0,95.81,95.8,95.8,0,1061 ED2005Z,2005/08/02,95.725,95.75,95.715,95.725,189394,1041569 ED2006F,2005/08/02,0,95.7,95.68,95.68,0,167 ED2006H,2005/08/02,95.615,95.64,95.595,95.61,190617,1103362 ED2006M,2005/08/02,95.535,95.58,95.525,95.54,194850,840316 ED2006U,2005/08/02,95.49,95.535,95.485,95.49,142599,674339 ED2006Z,2005/08/02,95.45,95.495,95.445,95.45,112106,537884 ED2007H,2005/08/02,95.465,95.485,95.435,95.44,53878,415505 ED2007M,2005/08/02,95.43,95.47,95.415,95.42,37138,307778 ED2007U,2005/08/02,95.42,95.45,95.4,95.405,17611,217218 ED2007Z,2005/08/02,95.385,95.415,95.36,95.37,21578,217313 ED2008H,2005/08/02,95.38,95.41,95.36,95.365,21184,183997 ED2008M,2005/08/02,95.36,95.39,95.34,95.345,14224,173132 ED2008U,2005/08/02,95.355,95.36,95.31,95.32,14330,142389 ED2008Z,2005/08/02,95.295,95.32,95.27,95.28,10071,117588 ED2009H,2005/08/02,95.265,95.3,95.25,95.265,13946,114899 ED2009M,2005/08/02,95.24,95.275,95.22,95.235,10078,94763 ED2009U,2005/08/02,95.2,95.25,95.195,95.21,6442,79402 ED2009Z,2005/08/02,95.175,95.205,95.15,95.17,6436,59563 ED2010H,2005/08/02,95.135,95.19,95.135,95.155,6309,41099 ED2010M,2005/08/02,95.13,95.16,95.105,95.125,6117,27293 ED2010U,2005/08/02,95.1,95.125,95.09,95.1,201,18771 ED2010Z,2005/08/02,95.055,95.08,95.045,95.055,183,9532 ED2011H,2005/08/02,95.04,95.065,95.03,95.04,181,18458 ED2011M,2005/08/02,95.01,95.035,95,95.01,283,6413 ED2011U,2005/08/02,94.985,95.01,94.975,94.985,316,5648 ED2011Z,2005/08/02,94.935,94.96,94.925,94.935,211,6943 ED2012H,2005/08/02,94.92,94.945,94.91,94.92,212,6742 ED2012M,2005/08/02,94.885,94.91,94.875,94.885,201,3926 ED2012U,2005/08/02,0,94.88,94.845,94.855,0,3354 ED2012Z,2005/08/02,0,94.83,94.795,94.805,0,1507 ED2013H,2005/08/02,0,94.815,94.78,94.79,0,3128 ED2013M,2005/08/02,0,94.78,94.745,94.755,0,3102 ED2013U,2005/08/02,0,94.745,94.71,94.72,0,776 ED2013Z,2005/08/02,0,94.7,94.665,94.675,0,596 ED2014H,2005/08/02,0,94.675,94.64,94.65,0,299 ED2014M,2005/08/02,0,94.64,94.605,94.615,0,229 ED2014U,2005/08/02,0,94.61,94.575,94.585,0,280 ED2014Z,2005/08/02,0,94.565,94.53,94.54,0,295 ED2015H,2005/08/02,0,94.545,94.51,94.52,0,183 ED2015M,2005/08/02,0,94.515,94.48,94.49,0,98 EM2005Q,2005/08/02,96.4125,96.4125,96.41,96.41,2233,50160 EM2005U,2005/08/02,96.175,96.175,96.17,96.17,845,18091 EM2005V,2005/08/02,96.03,96.04,96.03,96.035,150,3228 EM2005X,2005/08/02,0,95.925,95.925,95.925,0,772 EM2005Z,2005/08/02,0,95.695,95.695,95.695,0,7 EM2006F,2005/08/02,0,95.71,95.705,95.705,0,2 EM2006G,2005/08/02,0,95.67,95.665,95.665,0,7 EM2006H,2005/08/02,0,95.635,95.63,95.63,0,14 EM2006J,2005/08/02,0,95.62,95.615,95.615,0,2 EM2006K,2005/08/02,0,95.56,95.555,95.555,0,2 EM2006M,2005/08/02,0,95.52,95.51,95.51,0,2 EM2006N,2005/08/02,0,95.515,95.505,95.505,0,0 ES2005U,2005/08/02,1237.25,1247.5,1237,1245,562113,1006447 ES2005Z,2005/08/02,1244,1253.75,1242.25,1251.75,169,1794 EY2005U,2005/08/02,99.91,99.91,99.91,99.91,103,4805 EY2005Z,2005/08/02,0,99.89,99.89,99.89,3,8046 EY2006H,2005/08/02,0,99.855,99.855,99.855,0,5188 EY2006M,2005/08/02,0,99.805,99.805,99.805,5,3492 EY2006U,2005/08/02,99.735,99.735,99.735,99.735,0,2918 EY2006Z,2005/08/02,99.655,99.655,99.655,99.655,0,2171 EY2007H,2005/08/02,0,99.605,99.605,99.605,0,1207 EY2007M,2005/08/02,0,99.535,99.535,99.535,0,426 EY2007U,2005/08/02,0,99.425,99.425,99.425,0,540 EY2007Z,2005/08/02,99.34,99.34,99.335,99.335,0,24 EY2008H,2005/08/02,99.25,99.25,99.245,99.245,0,61 EY2008M,2005/08/02,0,99.2,99.185,99.185,0,250 EY2008U,2005/08/02,0,99.13,99.115,99.115,0,0 EY2008Z,2005/08/02,0,99.065,99.05,99.05,0,0 EY2009H,2005/08/02,0,98.855,98.84,98.84,0,0 EY2009M,2005/08/02,0,98.84,98.825,98.825,0,0 EY2009U,2005/08/02,0,98.755,98.74,98.74,0,0 EY2009Z,2005/08/02,0,98.73,98.715,98.715,0,0 EY2010H,2005/08/02,0,98.73,98.715,98.715,0,0 EY2010M,2005/08/02,0,98.73,98.715,98.715,0,0 FC2005Q,2005/08/02,109.4,109.6,108.85,109.57,1396,7778 FC2005U,2005/08/02,108,108.4,107.6,108.3,826,6174 FC2005V,2005/08/02,107.2,107.4,106.8,107.32,1150,5995 FC2005X,2005/08/02,104.9,105.3,104.7,105.15,262,2131 FC2006F,2005/08/02,102,102.17,101.85,102.15,39,971 FC2006H,2005/08/02,99,99.02,98.75,99,6,248 FC2006J,2005/08/02,0,98.2,98.05,98.1,0,162 FC2006K,2005/08/02,98.3,98.3,98.3,98.3,0,31 FTSE,2005/08/02,5290.8,5330.6,5290.8,5327.5,1378559744,0 FV2005U,2005/08/02,107.046875,107.203125,107,107.078125,35754,1365616 FV2005Z,2005/08/02,106.8125,106.8125,106.8125,106.8125,4375,85340 FV2006H,2005/08/02,106.578125,106.578125,106.578125,106.578125,0,2 FV2006M,2005/08/02,106.359375,106.359375,106.359375,106.359375,0,0 GC2005Q,2005/08/02,431.7,433,430.8,431.9,776,1384 GC2005U,2005/08/02,433,433.3,433,433.3,0,10 GC2005V,2005/08/02,434.6,436,433.5,434.7,1476,20725 GC2005Z,2005/08/02,437.4,438.8,436.6,437.7,37170,187735 GC2006G,2005/08/02,442.5,442.5,440.5,440.9,106,4550 GC2006J,2005/08/02,443.8,444.1,443.8,444.1,160,3780 GC2006M,2005/08/02,447,447.3,447,447.3,420,9318 GC2006Q,2005/08/02,450.6,450.6,450.6,450.6,0,967 GC2006V,2005/08/02,453.9,453.9,453.9,453.9,210,1583 GC2006Z,2005/08/02,457.4,457.4,457.3,457.3,4,5041 GC2007G,2005/08/02,460.7,460.7,460.7,460.7,150,1141 GC2007J,2005/08/02,464.1,464.1,464.1,464.1,0,0 GC2007M,2005/08/02,467.4,467.4,467.4,467.4,50,3269 GC2007Z,2005/08/02,477.4,477.4,477.4,477.4,0,2053 GC2008M,2005/08/02,487.3,487.3,487.3,487.3,0,124 GC2008Z,2005/08/02,497.2,497.2,497.2,497.2,1,2625 GC2009M,2005/08/02,507,507,507,507,0,121 GC2009Z,2005/08/02,516.8,516.8,516.8,516.8,0,53 GC2010M,2005/08/02,526.5,526.5,526.5,526.5,0,2 HG2005Q,2005/08/02,170.2,170.6,169.3,170,409,3102 HG2005U,2005/08/02,166,166.75,164.6,166.25,10667,73518 HG2005V,2005/08/02,163.1,164.3,162.8,164.15,123,3081 HG2005X,2005/08/02,161.95,162.45,161.2,162.45,30,1325 HG2005Z,2005/08/02,160.2,161,159,160.65,5027,28931 HG2006F,2005/08/02,157.45,157.45,157.45,157.45,35,529 HG2006G,2005/08/02,154,154,154,154,0,287 HG2006H,2005/08/02,150.25,151.2,150,151.15,946,4398 HG2006J,2005/08/02,149,149,148.3,148.3,0,64 HG2006K,2005/08/02,145.5,145.5,145.45,145.45,0,789 HG2006M,2005/08/02,143.1,143.1,143.1,143.1,0,170 HG2006N,2005/08/02,141,141,140.8,140.8,10,780 HG2006Q,2005/08/02,138.85,138.85,138.85,138.85,0,76 HG2006U,2005/08/02,136.5,136.8,136.5,136.8,0,250 HG2006V,2005/08/02,135.15,135.15,135.15,135.15,1,69 HG2006X,2005/08/02,133.3,133.85,133.3,133.85,0,62 HG2006Z,2005/08/02,133,133,132,132.5,6,256 HG2007F,2005/08/02,131.5,131.5,131.5,131.5,0,0 HG2007G,2005/08/02,130.5,130.5,130.5,130.5,0,0 HG2007H,2005/08/02,129.5,129.5,129.5,129.5,0,0 HG2007J,2005/08/02,128.65,128.65,128.65,128.65,0,0 HG2007K,2005/08/02,128.65,128.65,128.65,128.65,0,18 HG2007M,2005/08/02,128.65,128.65,128.65,128.65,0,1 HG2007N,2005/08/02,128.65,128.65,128.65,128.65,0,0 HO2005U,2005/08/02,1.7175,1.731,1.6959,1.7251,22463,73347 HO2005V,2005/08/02,1.7555,1.767,1.7336,1.7643,5999,21847 HO2005X,2005/08/02,1.786,1.8003,1.773,1.8003,1953,11244 HO2005Z,2005/08/02,1.8153,1.8263,1.798,1.8263,3030,20791 HO2006F,2005/08/02,1.8337,1.848,1.8185,1.8463,1175,14869 HO2006G,2005/08/02,1.839,1.86,1.839,1.8538,156,11374 HO2006H,2005/08/02,1.845,1.8458,1.845,1.8458,469,7327 HO2006J,2005/08/02,1.8148,1.8148,1.8148,1.8148,375,5040 HO2006K,2005/08/02,1.78,1.7853,1.78,1.7853,44,1782 HO2006M,2005/08/02,1.7658,1.7658,1.7658,1.7658,421,3955 HO2006N,2005/08/02,1.7725,1.7725,1.7703,1.7703,3,1371 HO2006Q,2005/08/02,1.7818,1.7818,1.7818,1.7818,1,107 HO2006U,2005/08/02,1.7978,1.7978,1.7978,1.7978,330,565 HO2006V,2005/08/02,1.807,1.8148,1.807,1.8148,0,70 HO2006X,2005/08/02,1.8318,1.8318,1.8318,1.8318,0,280 HO2006Z,2005/08/02,1.8488,1.8488,1.8488,1.8488,156,2477 HO2007F,2005/08/02,1.8608,1.8608,1.8608,1.8608,1,28 HO2007G,2005/08/02,1.8608,1.8608,1.8608,1.8608,0,0 HU2005U,2005/08/02,1.7525,1.7845,1.742,1.7816,28857,84647 HU2005V,2005/08/02,1.6619,1.693,1.656,1.6898,13017,24345 HU2005X,2005/08/02,1.6375,1.6623,1.632,1.6623,3794,7690 HU2005Z,2005/08/02,1.637,1.6645,1.6345,1.6645,1428,14390 HU2006F,2005/08/02,1.66,1.6785,1.655,1.6785,336,6948 HU2006G,2005/08/02,1.694,1.694,1.694,1.694,123,4367 HU2006H,2005/08/02,1.7095,1.7095,1.7095,1.7095,77,1263 HU2006J,2005/08/02,1.824,1.824,1.824,1.824,75,4010 HU2006K,2005/08/02,1.8395,1.8395,1.8395,1.8395,0,2822 HU2006M,2005/08/02,1.8435,1.8435,1.8435,1.8435,0,731 HU2006N,2005/08/02,1.8395,1.8395,1.8395,1.8395,0,311 HU2006Q,2005/08/02,1.8295,1.8295,1.8295,1.8295,0,0 INDU,2005/08/02,10623.79,10729.6,10600.62,10683.74,20431200,0 JY2005U,2005/08/02,0.9021,0.9043,0.901,0.9015,40216,147642 JY2005Z,2005/08/02,0.9123,0.9125,0.9095,0.9105,53,20469 JY2006H,2005/08/02,0,0.9195,0.9195,0.9195,3,80 JY2006M,2005/08/02,0,0.9289,0.9289,0.9289,0,30 JY2006U,2005/08/02,0,0.9383,0.9383,0.9383,0,0 JY2006Z,2005/08/02,0,0.9477,0.9477,0.9477,0,0 KC2005U,2005/08/02,101.25,106.9,101.25,106.6,7354,56755 KC2005Z,2005/08/02,106,111.3,105.95,111.1,3457,22636 KC2006H,2005/08/02,109.8,115.1,109.8,115,371,7814 KC2006K,2005/08/02,112,117,112,117,33,2176 KC2006N,2005/08/02,114.8,119,114.8,119,108,1964 KC2006U,2005/08/02,116.55,121,116.55,121,70,703 KC2006Z,2005/08/02,119.25,124.25,119.25,124.25,10,392 KC2007H,2005/08/02,124,127.5,124,127.5,1,170 KC2007K,2005/08/02,128.35,128.35,128.35,128.35,0,10 LB2005U,2005/08/02,304,305,293.7,293.7,883,2865 LB2005X,2005/08/02,301,301,290.3,290.3,451,1168 LB2006F,2005/08/02,311,311.4,305.9,305.9,10,95 LB2006H,2005/08/02,312,313.1,310.1,310.1,0,7 LB2006K,2005/08/02,0,315.3,312.5,312.6,0,5 LC2005Q,2005/08/02,81.75,82,81.4,81.72,8122,19102 LC2005V,2005/08/02,83.6,83.7,83,83.22,14036,79264 LC2005Z,2005/08/02,85.65,85.7,85.1,85.55,4497,21918 LC2006G,2005/08/02,87.25,87.4,86.8,87.32,1378,13241 LC2006J,2005/08/02,85.15,85.25,85,85.25,163,3306 LC2006M,2005/08/02,80.4,80.5,80.1,80.1,41,1775 LC2006Q,2005/08/02,0,79.75,79.75,79.75,6,199 LH2005Q,2005/08/02,69.6,70.05,68.95,69.9,7093,14251 LH2005V,2005/08/02,59.9,60.7,59.3,60.62,10917,58553 LH2005Z,2005/08/02,57.5,58.25,57.05,58.12,3107,13373 LH2006G,2005/08/02,59.4,60,58.75,59.97,1061,5337 LH2006J,2005/08/02,59.87,60.3,59.45,60.3,477,1965 LH2006K,2005/08/02,61.25,61.6,61.2,61.4,22,621 LH2006M,2005/08/02,62.8,63.35,62.65,63.2,170,547 LH2006N,2005/08/02,59.87,60,59.75,60,23,151 LH2006Q,2005/08/02,56.8,56.9,56.7,56.8,15,64 ND2005U,2005/08/02,1614,1635,1614,1629,4219,48898 ND2005Z,2005/08/02,0,1646,1643,1643,0,14 ND2006H,2005/08/02,0,1661,1658,1658,0,0 NDY,2005/08/02,2197.79,2219,2197.79,2218.15,17350200,0 NG2005U,2005/08/02,8.152,8.41,8.122,8.378,32421,90868 NG2005V,2005/08/02,8.208,8.42,8.18,8.405,16992,57720 NG2005X,2005/08/02,8.728,8.9,8.7,8.88,4853,35139 NG2005Z,2005/08/02,9.17,9.32,9.14,9.315,2778,32434 NG2006F,2005/08/02,9.516,9.635,9.49,9.635,3387,32201 NG2006G,2005/08/02,9.512,9.63,9.49,9.623,2250,19979 NG2006H,2005/08/02,9.364,9.448,9.32,9.448,3230,32808 NG2006J,2005/08/02,8.24,8.24,8.125,8.228,2339,20441 NG2006K,2005/08/02,8.015,8.06,7.98,8.056,1325,18912 NG2006M,2005/08/02,8.071,8.1,8,8.089,279,6926 NG2006N,2005/08/02,8.118,8.136,8.05,8.136,172,11708 NG2006Q,2005/08/02,8.15,8.176,8.15,8.176,754,9749 NG2006U,2005/08/02,8.135,8.156,8.135,8.156,28,8844 NG2006V,2005/08/02,8.1,8.186,8.1,8.186,1291,17386 NG2006X,2005/08/02,8.51,8.531,8.51,8.531,44,8492 NG2006Z,2005/08/02,8.852,8.856,8.84,8.846,160,8293 NG2007F,2005/08/02,9.08,9.081,9.02,9.081,1095,9987 NG2007G,2005/08/02,9.071,9.071,9.071,9.071,26,2928 NG2007H,2005/08/02,8.921,8.921,8.921,8.921,100,6356 NG2007J,2005/08/02,7.65,7.65,7.63,7.646,130,8292 NG2007K,2005/08/02,7.5,7.5,7.481,7.481,205,7576 NG2007M,2005/08/02,7.521,7.521,7.521,7.521,0,2336 NG2007N,2005/08/02,7.59,7.59,7.557,7.557,0,2938 NG2007Q,2005/08/02,7.62,7.62,7.602,7.602,0,1859 NG2007U,2005/08/02,7.596,7.596,7.596,7.596,0,1504 NG2007V,2005/08/02,7.636,7.636,7.636,7.636,0,4306 NG2007X,2005/08/02,7.986,7.986,7.986,7.986,0,1567 NG2007Z,2005/08/02,8.316,8.316,8.316,8.316,0,3831 NG2008F,2005/08/02,8.536,8.536,8.536,8.536,200,6803 NG2008G,2005/08/02,8.526,8.526,8.526,8.526,0,750 NG2008H,2005/08/02,8.371,8.371,8.371,8.371,0,3123 NG2008J,2005/08/02,7.241,7.241,7.241,7.241,5,3347 NG2008K,2005/08/02,7.076,7.076,7.076,7.076,0,3033 NG2008M,2005/08/02,7.16,7.16,7.116,7.116,0,1029 NG2008N,2005/08/02,7.156,7.156,7.156,7.156,0,896 NG2008Q,2005/08/02,7.24,7.24,7.191,7.191,0,908 NG2008U,2005/08/02,7.186,7.186,7.186,7.186,0,945 NG2008V,2005/08/02,7.226,7.226,7.226,7.226,5,1998 NG2008X,2005/08/02,7.581,7.581,7.581,7.581,0,510 NG2008Z,2005/08/02,7.96,7.96,7.911,7.911,0,2628 NG2009F,2005/08/02,8.131,8.131,8.131,8.131,0,2358 NG2009G,2005/08/02,8.116,8.116,8.116,8.116,0,326 NG2009H,2005/08/02,8.03,8.03,7.971,7.971,0,1935 NG2009J,2005/08/02,6.861,6.861,6.861,6.861,0,2302 NG2009K,2005/08/02,6.706,6.706,6.706,6.706,0,1140 NG2009M,2005/08/02,6.8,6.8,6.746,6.746,0,240 NG2009N,2005/08/02,6.786,6.786,6.786,6.786,0,286 NG2009Q,2005/08/02,6.821,6.821,6.821,6.821,0,215 NG2009U,2005/08/02,6.87,6.87,6.811,6.811,0,196 NG2009V,2005/08/02,6.851,6.851,6.851,6.851,0,171 NG2009X,2005/08/02,7.35,7.35,7.201,7.201,0,186 NG2009Z,2005/08/02,7.531,7.531,7.531,7.531,0,502 NG2010F,2005/08/02,7.756,7.756,7.756,7.756,0,483 NG2010G,2005/08/02,7.746,7.746,7.746,7.746,0,249 NG2010H,2005/08/02,7.601,7.601,7.601,7.601,0,752 NG2010J,2005/08/02,6.601,6.601,6.601,6.601,0,463 NG2010K,2005/08/02,6.456,6.456,6.456,6.456,0,83 NG2010M,2005/08/02,6.491,6.491,6.491,6.491,0,53 NG2010N,2005/08/02,6.526,6.526,6.526,6.526,0,67 NG2010Q,2005/08/02,6.556,6.556,6.556,6.556,0,52 NG2010U,2005/08/02,6.75,6.75,6.546,6.546,0,52 NG2010V,2005/08/02,6.569,6.569,6.569,6.569,0,61 NG2010X,2005/08/02,6.899,6.899,6.899,6.899,0,55 NG2010Z,2005/08/02,7.216,7.216,7.216,7.216,0,253 NK2005U,2005/08/02,11960,12025,11940,11995,4364,43364 NK2005Z,2005/08/02,11970,11980,11970,11980,0,46 NK2006H,2005/08/02,0,11980,11960,11980,0,11 NK2006M,2005/08/02,0,11980,11960,11980,0,1 NKKI,2005/08/02,11954.23,11982.2,11920.88,11940.2,92800,0 NQ2005U,2005/08/02,1615,1635.5,1613.5,1629,170091,290131 NQ2005Z,2005/08/02,1613,1648.5,1613,1643,64,144 NZY,2005/08/02,3372.88,3374.21,3356.75,3358.66,28658300,0 O2005U,2005/08/02,159.5,161.75,159.5,161,662,1716 O2005Z,2005/08/02,169,169.75,168,168.75,934,5992 O2006H,2005/08/02,175,175,175,175,0,75 O2006K,2005/08/02,179,179,179,179,0,4 OEX,2005/08/02,573.02,577.45,573.02,577.06,20431200,0 OJ2005U,2005/08/02,95.35,95.7,95,95.15,2953,19180 OJ2005X,2005/08/02,98.2,98.45,97.8,97.85,1182,10494 OJ2006F,2005/08/02,100.5,100.5,99.7,99.7,0,720 OJ2006H,2005/08/02,101.2,101.2,101.2,101.2,0,1042 OJ2006K,2005/08/02,102.7,102.7,102.7,102.7,0,38 OJ2006N,2005/08/02,104.2,104.2,104.2,104.2,0,27 OJ2006U,2005/08/02,105.7,105.7,105.7,105.7,0,2 OJ2006X,2005/08/02,107.2,107.2,107.2,107.2,0,2 OJ2007F,2005/08/02,108.7,108.7,108.7,108.7,0,2 OJ2007H,2005/08/02,110.2,110.2,110.2,110.2,0,0 PA2005U,2005/08/02,195.5,196.5,194.5,195.5,642,12705 PA2005Z,2005/08/02,198.5,198.5,197,197.7,213,1461 PA2006H,2005/08/02,199.7,199.7,199.7,199.7,0,19 PB2005Q,2005/08/02,73.75,74.95,72.2,73.9,526,1449 PB2006G,2005/08/02,82.35,85.05,82.35,83.52,337,650 PB2006H,2005/08/02,0,82,81,81,0,11 PL2005V,2005/08/02,910,913,902,907,2334,9940 PL2006F,2005/08/02,905,905,905,905,13,478 PL2006J,2005/08/02,902.5,902.5,902.5,902.5,0,128 S2005Q,2005/08/02,678,693.5,674.5,689.5,15234,6288 S2005U,2005/08/02,681.5,699,678.5,694.5,13179,26280 S2005X,2005/08/02,692,709,687.5,704.5,36852,190876 S2006F,2005/08/02,697.5,712,692.5,708.5,660,12580 S2006H,2005/08/02,693,707,690,704.5,1029,11397 S2006K,2005/08/02,690,702,686,700,966,12491 S2006N,2005/08/02,692,702,687,698.5,499,4932 S2006Q,2005/08/02,685,694,685,693,4,198 S2006U,2005/08/02,670,670,670,670,0,12 S2006X,2005/08/02,645.5,651,645,650,330,3865 S2007X,2005/08/02,630,630,630,630,5,24 SB2005V,2005/08/02,9.92,10.1,9.86,10.09,25855,271366 SB2006H,2005/08/02,9.87,10.04,9.87,10.04,6887,92729 SB2006K,2005/08/02,9.61,9.75,9.61,9.75,2210,34724 SB2006N,2005/08/02,9.41,9.52,9.41,9.52,2359,20033 SB2006V,2005/08/02,9.32,9.39,9.3,9.39,950,13350 SB2007H,2005/08/02,9.18,9.27,9.18,9.27,136,5209 SB2007K,2005/08/02,9.12,9.17,9.1,9.17,29,1131 SB2007N,2005/08/02,9.12,9.12,9.12,9.12,0,0 SF2005U,2005/08/02,0.7882,0.7904,0.7858,0.7861,30856,68058 SF2005Z,2005/08/02,0.7945,0.7945,0.7921,0.7921,4,212 SF20062,2005/08/02,697.5,712,692.5,708.5,660,12580 SF2006H,2005/08/02,0,0.7985,0.7985,0.7985,0,28 SF2006M,2005/08/02,0,0.805,0.805,0.805,0,11 SF2006U,2005/08/02,0,0.8117,0.8117,0.8117,0,0 SF2006Z,2005/08/02,0,0.8187,0.8187,0.8187,0,0 SI2005Q,2005/08/02,723.8,723.8,723.8,723.8,0,1 SI2005U,2005/08/02,730,732,724.5,726.2,16252,75467 SI2005V,2005/08/02,729.6,729.6,729.6,729.6,0,0 SI2005Z,2005/08/02,736.5,739.5,731,733.3,1408,25197 SI2006F,2005/08/02,734.8,734.8,734.8,734.8,0,14 SI2006H,2005/08/02,742,742,737.4,737.4,266,4727 SI2006K,2005/08/02,739.6,739.6,739.6,739.6,2,808 SI2006N,2005/08/02,743,743,741.9,741.9,9,6298 SI2006U,2005/08/02,743.7,743.7,743.7,743.7,1,1514 SI2006Z,2005/08/02,749,749,746.2,746.2,1,6892 SI2007F,2005/08/02,746.9,746.9,746.9,746.9,0,0 SI2007H,2005/08/02,747.8,747.8,747.8,747.8,0,50 SI2007K,2005/08/02,748.4,748.4,748.4,748.4,0,0 SI2007N,2005/08/02,749.2,749.2,749.2,749.2,51,1213 SI2007Z,2005/08/02,753,753,753,753,0,433 SI2008N,2005/08/02,756.5,756.5,756.5,756.5,0,8 SI2008Z,2005/08/02,759.8,759.8,759.8,759.8,1,251 SI2009N,2005/08/02,765.5,765.5,765.5,765.5,0,12 SI2009Z,2005/08/02,773.1,773.1,773.1,773.1,7,188 SI2010N,2005/08/02,780.3,780.3,780.3,780.3,0,0 SM2005Q,2005/08/02,213.5,217.5,212.8,215.4,4198,9898 SM2005U,2005/08/02,213,216.7,211.2,214.4,5525,22526 SM2005V,2005/08/02,213,217,211,213.7,655,11185 SM2005Z,2005/08/02,213.8,219.5,212.5,216.5,6893,49374 SM2006F,2005/08/02,214.5,219,214.5,216.4,27,3973 SM2006H,2005/08/02,214,218.8,214,216.5,78,4266 SM2006K,2005/08/02,210,215.5,210,212.9,369,6641 SM2006N,2005/08/02,209,214,209,209.9,53,3653 SM2006Q,2005/08/02,209.2,209.2,209.2,209.2,51,875 SM2006U,2005/08/02,205,208,201,201,3,441 SM2006V,2005/08/02,197.5,197.5,197.5,197.5,2,278 SM2006Z,2005/08/02,200,200,198,198,10,416 SP2005U,2005/08/02,1237.3,1247.2,1237.1,1245.1,28260,631898 SP2005Z,2005/08/02,1248,1253.5,1248,1251.8,176,11827 SP2006H,2005/08/02,0,1261.2,1258.9,1258.9,102,2538 SP2006M,2005/08/02,0,1269.4,1267.2,1267.2,0,639 SP2006U,2005/08/02,0,1277.4,1275.2,1275.2,0,46 SP2006Z,2005/08/02,0,1285.4,1283.2,1283.2,0,4 SP2007H,2005/08/02,0,1293.4,1291.2,1291.2,0,5 SP2007M,2005/08/02,0,1301.4,1299.2,1299.2,0,0 SPY,2005/08/02,1235.35,1244.69,1235.35,1244.12,20431200,0 SSEC,2005/08/02,1089.53,1104.04,1084.8,1104.04,19000,0 STI,2005/08/02,2369.33,2383.84,2366.47,2377.13,239162000,0 TWII,2005/08/02,6344.4,6360.43,6296.78,6343.54,3479000,0 TY2005U,2005/08/02,110.5625,110.84375,110.484375,110.59375,48646,1784456 TY2005Z,2005/08/02,109.84375,109.984375,109.84375,109.875,2610,200631 TY2006H,2005/08/02,109.609375,109.609375,109.609375,109.609375,0,1430 TY2006M,2005/08/02,108.921875,108.921875,108.921875,108.921875,0,0 US2005U,2005/08/02,114.75,115.09375,114.5625,114.65625,16559,534580 US2005Z,2005/08/02,114.375,114.65625,114.15625,114.25,551,19289 US2006H,2005/08/02,113.90625,113.90625,113.90625,113.90625,1,86 US2006M,2005/08/02,113.78125,113.78125,113.78125,113.78125,1,1 USBY,2005/08/02,4.53,4.55,4.5,4.54,0,0 W2005U,2005/08/02,333,335.5,331,332,19159,137944 W2005Z,2005/08/02,347,350,345,347.5,12553,88870 W2006H,2005/08/02,359.5,362,357.5,359.5,3375,21028 W2006K,2005/08/02,365.5,366.5,365.5,365.5,3,747 W2006N,2005/08/02,370.5,372,368,370.75,1792,8185 W2006U,2005/08/02,374,375.5,373,374.5,0,61 W2006Z,2005/08/02,383,384,383,384,61,619 W2007N,2005/08/02,365,365,365,365,2,6