AD2005U,2005/08/03,0.7681,0.7707,0.7679,0.7705,9652,60454 AD2005Z,2005/08/03,0.7675,0.7675,0.7673,0.7673,7,433 AD2006H,2005/08/03,0,0.7648,0.7648,0.7648,0,0 AD2006M,2005/08/03,0.7627,0.7627,0.7623,0.7623,0,4 AD2006U,2005/08/03,0.757,0.76,0.757,0.7598,0,9 AD2006Z,2005/08/03,0.7565,0.7573,0.7565,0.7573,0,0 AOI,2005/08/03,4348.9,4354.1,4325.9,4326.3,743015168,0 BO2005Q,2005/08/03,25.02,25.08,24.3,24.3,3286,4814 BO2005U,2005/08/03,25.07,25.15,24.38,24.4,8262,21043 BO2005V,2005/08/03,25.18,25.21,24.48,24.49,983,11268 BO2005Z,2005/08/03,25.33,25.45,24.62,24.72,12583,86177 BO2006F,2005/08/03,25.27,25.3,24.75,24.75,107,2197 BO2006H,2005/08/03,25.31,25.33,24.7,24.81,415,2481 BO2006K,2005/08/03,25.25,25.3,24.72,24.78,181,5503 BO2006N,2005/08/03,25.42,25.42,24.8,24.8,7,1960 BO2006Q,2005/08/03,24.45,24.45,24.45,24.45,5,391 BO2006U,2005/08/03,24.3,24.3,24.3,24.3,53,373 BO2006V,2005/08/03,24.13,24.13,24.13,24.13,6,304 BO2006Z,2005/08/03,24.8,24.8,24.15,24.15,59,800 BP2005U,2005/08/03,1.7792,1.7797,1.7747,1.7771,23803,73333 BP2005Z,2005/08/03,0,1.778,1.775,1.7756,4,180 BP2006H,2005/08/03,1.776,1.776,1.774,1.7741,0,5 BP2006M,2005/08/03,0,1.7721,1.7721,1.7721,0,0 BP2006U,2005/08/03,0,1.7701,1.7701,1.7701,0,1 BP2006Z,2005/08/03,0,1.7681,1.7681,1.7681,0,0 C2005U,2005/08/03,232.5,233.25,225,227,39484,248433 C2005Z,2005/08/03,245.5,246.25,237.25,240,60686,377616 C2006H,2005/08/03,252.75,253.5,245,247.75,5574,55355 C2006K,2005/08/03,258,259,251.25,253,1974,10916 C2006N,2005/08/03,261.75,262.5,255,257,1648,18929 C2006U,2005/08/03,258.5,258.5,255,255.25,68,4138 C2006Z,2005/08/03,259.75,260,256,256.75,1305,23808 C2007H,2005/08/03,264,264.75,262,262,52,434 C2007N,2005/08/03,268,268,268,268,3,1461 C2007Z,2005/08/03,258,258.75,258,258,14,1537 CC2005U,2005/08/03,1492,1505,1481,1491,5402,38012 CC2005Z,2005/08/03,1527,1537,1518,1526,1953,32356 CC2006H,2005/08/03,1560,1560,1547,1556,278,22994 CC2006K,2005/08/03,1567,1575,1567,1575,0,5854 CC2006N,2005/08/03,1595,1595,1595,1595,0,8003 CC2006U,2005/08/03,1620,1620,1612,1612,6,9384 CC2006Z,2005/08/03,1632,1635,1632,1635,0,4469 CC2007H,2005/08/03,1658,1658,1658,1658,0,5602 CD2005U,2005/08/03,0.8275,0.8281,0.8234,0.8236,28970,83581 CD2005Z,2005/08/03,0.8291,0.83,0.8259,0.8259,188,3819 CD2006H,2005/08/03,0.8315,0.8315,0.8282,0.8282,0,460 CD2006M,2005/08/03,0,0.8305,0.8305,0.8305,0,28 CD2006U,2005/08/03,0,0.8328,0.8328,0.8328,0,16 CD2006Z,2005/08/03,0,0.8351,0.8351,0.8351,0,2 CL2005U,2005/08/03,61.94,62.5,60.8,60.86,84877,226133 CL2005V,2005/08/03,62.85,63.4,61.75,61.87,50049,114058 CL2005X,2005/08/03,63.5,64.12,62.63,62.63,14704,44894 CL2005Z,2005/08/03,64.1,64.64,63,63.17,19271,84833 CL2006F,2005/08/03,64.52,65.01,63.45,63.56,4460,32357 CL2006G,2005/08/03,64.55,65.22,63.8,63.8,1906,13672 CL2006H,2005/08/03,64.8,65.3,63.88,63.88,2927,15931 CL2006J,2005/08/03,64.77,64.99,63.85,63.85,582,10242 CL2006K,2005/08/03,64.71,64.71,63.79,63.79,29,9102 CL2006M,2005/08/03,64.63,64.8,63.71,63.71,1719,33203 CL2006N,2005/08/03,64.65,64.65,63.61,63.61,266,6358 CL2006Q,2005/08/03,63.51,63.51,63.51,63.51,32,3962 CL2006U,2005/08/03,63.4,63.4,63.4,63.4,594,7511 CL2006V,2005/08/03,63.29,63.29,63.29,63.29,3,3649 CL2006X,2005/08/03,63.17,63.17,63.17,63.17,1,4048 CL2006Z,2005/08/03,64.01,64.26,63.05,63.05,10498,59077 CL2007F,2005/08/03,62.88,62.88,62.88,62.88,0,5325 CL2007G,2005/08/03,62.73,62.73,62.73,62.73,0,2776 CL2007H,2005/08/03,62.61,62.61,62.61,62.61,300,4263 CL2007J,2005/08/03,62.49,62.49,62.49,62.49,100,3338 CL2007K,2005/08/03,62.36,62.36,62.36,62.36,0,1351 CL2007M,2005/08/03,62.9,62.9,62.23,62.23,232,16603 CL2007N,2005/08/03,62.1,62.1,62.1,62.1,0,1163 CL2007Q,2005/08/03,61.97,61.97,61.97,61.97,0,1620 CL2007U,2005/08/03,61.84,61.84,61.84,61.84,0,3643 CL2007V,2005/08/03,61.71,61.71,61.71,61.71,0,1481 CL2007X,2005/08/03,61.59,61.59,61.59,61.59,100,1380 CL2007Z,2005/08/03,62.64,62.7,61.49,61.49,2837,43419 CL2008M,2005/08/03,60.91,60.91,60.91,60.91,0,2406 CL2008Z,2005/08/03,61.35,61.4,60.44,60.44,858,30237 CL2009Z,2005/08/03,60.76,61,59.84,59.84,522,19252 CL2010Z,2005/08/03,60.41,60.41,59.39,59.39,1061,22817 CL2011Z,2005/08/03,60.1,60.1,59.19,59.19,412,10075 CT2005V,2005/08/03,51.35,51.35,50.3,50.39,557,5754 CT2005Z,2005/08/03,52.9,53.19,52.2,52.29,8844,74050 CT2006H,2005/08/03,55,55.19,54.3,54.37,801,10601 CT2006K,2005/08/03,56,56,55.37,55.37,189,1431 CT2006N,2005/08/03,56.37,56.37,56.37,56.37,55,1837 CT2006V,2005/08/03,57.37,57.37,57.37,57.37,0,0 CT2006Z,2005/08/03,58.37,58.37,58.37,58.37,0,464 CT2007H,2005/08/03,60.37,60.37,60.37,60.37,0,0 CT2007K,2005/08/03,60.37,60.37,60.37,60.37,0,2 CT2007N,2005/08/03,60.37,60.37,60.37,60.37,0,0 DAX,2005/08/03,4930.41,4934.94,4901.51,4923.12,0,0 DJ2005U,2005/08/03,10675,10715,10645,10708,3893,30660 DJ2005Z,2005/08/03,10712,10752,10712,10752,1,54 DJ2006H,2005/08/03,10792,10792,10792,10792,0,0 DJ2006Z,2005/08/03,10902,10902,10902,10902,0,0 DJT,2005/08/03,3815.03,3833.9,3771.49,3802.95,19999800,0 DJU,2005/08/03,402.03,410.46,399.4,405.27,19999800,0 DX2005U,2005/08/03,88.65,88.9,87.82,87.85,3615,23456 DX2005Z,2005/08/03,88.61,88.61,87.6,87.6,60,2264 DX2006H,2005/08/03,87.4,87.4,87.4,87.4,0,12 DX2006M,2005/08/03,87.2,87.2,87.2,87.2,0,0 EC2005U,2005/08/03,1.2339,1.2369,1.2325,1.2361,127199,140916 EC2005Z,2005/08/03,1.24,1.242,1.2385,1.2416,151,2115 EC2006H,2005/08/03,1.245,1.2478,1.245,1.2474,3,247 EC2006M,2005/08/03,0,1.2537,1.2537,1.2537,0,316 EC2006U,2005/08/03,0,1.26,1.26,1.26,0,0 EC2006Z,2005/08/03,0,1.2663,1.2663,1.2663,0,0 ED2005Q,2005/08/03,96.1975,96.2025,96.195,96.2,1815,30077 ED2005U,2005/08/03,96.015,96.02,96.01,96.02,143658,1162841 ED2005V,2005/08/03,95.895,95.895,95.89,95.89,0,4410 ED2005X,2005/08/03,95.8,95.81,95.8,95.81,0,1061 ED2005Z,2005/08/03,95.725,95.745,95.715,95.74,208192,1038814 ED2006F,2005/08/03,0,95.7,95.68,95.7,0,167 ED2006H,2005/08/03,95.6,95.645,95.6,95.64,178573,1102817 ED2006M,2005/08/03,95.54,95.585,95.535,95.58,188463,853794 ED2006U,2005/08/03,95.495,95.545,95.485,95.535,146983,683581 ED2006Z,2005/08/03,95.45,95.505,95.445,95.495,98917,548674 ED2007H,2005/08/03,95.445,95.5,95.445,95.485,58010,418598 ED2007M,2005/08/03,95.43,95.48,95.425,95.465,37334,309607 ED2007U,2005/08/03,95.41,95.46,95.41,95.45,12542,220344 ED2007Z,2005/08/03,95.38,95.425,95.38,95.42,11584,220884 ED2008H,2005/08/03,95.375,95.42,95.375,95.415,9791,185672 ED2008M,2005/08/03,95.36,95.4,95.355,95.395,9112,174940 ED2008U,2005/08/03,95.33,95.375,95.33,95.37,2238,143630 ED2008Z,2005/08/03,95.3,95.335,95.3,95.33,1455,117122 ED2009H,2005/08/03,95.285,95.32,95.285,95.315,2128,114556 ED2009M,2005/08/03,95.26,95.29,95.26,95.285,1288,94750 ED2009U,2005/08/03,95.23,95.265,95.22,95.26,2374,79545 ED2009Z,2005/08/03,95.23,95.23,95.19,95.22,2318,60132 ED2010H,2005/08/03,95.195,95.21,95.195,95.205,3311,42911 ED2010M,2005/08/03,95.16,95.18,95.155,95.175,3099,27806 ED2010U,2005/08/03,95.14,95.15,95.14,95.15,244,19000 ED2010Z,2005/08/03,95.105,95.105,95.105,95.105,18,9538 ED2011H,2005/08/03,95.07,95.09,95.07,95.09,218,18454 ED2011M,2005/08/03,95.06,95.06,95.06,95.06,219,6217 ED2011U,2005/08/03,95.03,95.035,95.03,95.035,7,5651 ED2011Z,2005/08/03,94.98,94.985,94.98,94.985,7,6947 ED2012H,2005/08/03,94.965,94.97,94.965,94.97,7,6743 ED2012M,2005/08/03,94.93,94.935,94.93,94.935,6,3929 ED2012U,2005/08/03,0,94.905,94.905,94.905,0,3354 ED2012Z,2005/08/03,0,94.855,94.855,94.855,0,1507 ED2013H,2005/08/03,0,94.84,94.84,94.84,0,3128 ED2013M,2005/08/03,0,94.805,94.805,94.805,0,3102 ED2013U,2005/08/03,0,94.775,94.775,94.775,0,776 ED2013Z,2005/08/03,0,94.73,94.73,94.73,0,596 ED2014H,2005/08/03,0,94.705,94.705,94.705,0,299 ED2014M,2005/08/03,0,94.67,94.67,94.67,0,229 ED2014U,2005/08/03,0,94.64,94.64,94.64,0,280 ED2014Z,2005/08/03,0,94.595,94.595,94.595,0,295 ED2015H,2005/08/03,0,94.575,94.575,94.575,0,183 ED2015M,2005/08/03,0,94.545,94.545,94.545,0,98 EM2005Q,2005/08/03,96.4125,96.4125,96.41,96.4125,686,49992 EM2005U,2005/08/03,96.17,96.175,96.17,96.17,124,18207 EM2005V,2005/08/03,96.035,96.035,96.035,96.035,201,3429 EM2005X,2005/08/03,0,95.925,95.925,95.925,0,772 EM2005Z,2005/08/03,0,95.715,95.715,95.715,0,7 EM2006F,2005/08/03,0,95.725,95.725,95.725,0,2 EM2006G,2005/08/03,0,95.68,95.665,95.68,0,7 EM2006H,2005/08/03,0,95.66,95.63,95.66,0,14 EM2006J,2005/08/03,0,95.645,95.615,95.645,0,2 EM2006K,2005/08/03,0,95.585,95.555,95.585,0,2 EM2006M,2005/08/03,0,95.55,95.51,95.55,0,2 EM2006N,2005/08/03,0,95.545,95.505,95.545,0,0 ES2005U,2005/08/03,1244.75,1248.5,1242.25,1247.75,672058,1003892 ES2005Z,2005/08/03,1246.5,1255,1246.5,1254.5,239,1812 EY2005U,2005/08/03,0,99.91,99.91,99.91,1105,5863 EY2005Z,2005/08/03,99.885,99.885,99.885,99.885,0,8895 EY2006H,2005/08/03,99.85,99.85,99.85,99.85,0,5188 EY2006M,2005/08/03,99.8,99.8,99.8,99.8,0,3208 EY2006U,2005/08/03,0,99.735,99.735,99.735,10,2893 EY2006Z,2005/08/03,0,99.655,99.655,99.655,38,2209 EY2007H,2005/08/03,0,99.605,99.605,99.605,0,1407 EY2007M,2005/08/03,0,99.535,99.535,99.535,0,268 EY2007U,2005/08/03,0,99.425,99.42,99.42,0,540 EY2007Z,2005/08/03,0,99.335,99.335,99.335,0,24 EY2008H,2005/08/03,0,99.245,99.245,99.245,0,61 EY2008M,2005/08/03,0,99.185,99.18,99.18,0,250 EY2008U,2005/08/03,0,99.115,99.11,99.11,0,0 EY2008Z,2005/08/03,0,99.05,99.045,99.045,0,0 EY2009H,2005/08/03,0,98.84,98.835,98.835,0,0 EY2009M,2005/08/03,0,98.825,98.82,98.82,0,0 EY2009U,2005/08/03,0,98.74,98.735,98.735,0,0 EY2009Z,2005/08/03,0,98.715,98.71,98.71,0,0 EY2010H,2005/08/03,0,98.715,98.71,98.71,0,0 EY2010M,2005/08/03,0,98.715,98.71,98.71,0,0 FC2005Q,2005/08/03,110,110.17,109.5,110.02,1505,7551 FC2005U,2005/08/03,108.75,109.17,108.3,108.85,1060,6547 FC2005V,2005/08/03,107.5,108.4,107.22,108.35,2285,7018 FC2005X,2005/08/03,105.4,106.25,105.15,106.25,676,2534 FC2006F,2005/08/03,102.57,103.25,102.35,102.95,110,1042 FC2006H,2005/08/03,99.55,99.8,99.5,99.6,5,251 FC2006J,2005/08/03,99,99.25,98.9,99,0,162 FC2006K,2005/08/03,98.5,99,98.5,98.85,1,32 FTSE,2005/08/03,5327.5,5332.3,5304,5332.3,1671199232,0 FV2005U,2005/08/03,107.15625,107.28125,107.109375,107.25,27221,1365347 FV2005Z,2005/08/03,106.84375,106.984375,106.84375,106.984375,6370,86819 FV2006H,2005/08/03,106.75,106.75,106.75,106.75,0,0 FV2006M,2005/08/03,106.53125,106.53125,106.53125,106.53125,0,0 GC2005Q,2005/08/03,431.5,437.5,430.7,436.9,206,1367 GC2005U,2005/08/03,438.2,438.2,438.2,438.2,1,10 GC2005V,2005/08/03,434.8,440,433.3,439.6,1075,20908 GC2005Z,2005/08/03,437.8,443,436.4,442.7,38325,185842 GC2006G,2005/08/03,440.8,446.3,440.8,445.9,280,4722 GC2006J,2005/08/03,447.1,449.1,447.1,449.1,3,3782 GC2006M,2005/08/03,452.3,452.3,452.3,452.3,5,9323 GC2006Q,2005/08/03,455.6,455.6,455.6,455.6,0,967 GC2006V,2005/08/03,459,459,459,459,0,1583 GC2006Z,2005/08/03,459.5,462.4,459.5,462.4,1360,4992 GC2007G,2005/08/03,465.8,465.8,465.8,465.8,1450,2545 GC2007J,2005/08/03,469.2,469.2,469.2,469.2,0,0 GC2007M,2005/08/03,472.5,472.5,472.5,472.5,100,3369 GC2007Z,2005/08/03,482.5,482.5,482.5,482.5,0,2053 GC2008M,2005/08/03,492.4,492.4,492.4,492.4,0,124 GC2008Z,2005/08/03,500,502.3,500,502.3,100,2725 GC2009M,2005/08/03,512.1,512.1,512.1,512.1,0,121 GC2009Z,2005/08/03,520,521.9,520,521.9,0,53 GC2010M,2005/08/03,531.6,531.6,531.6,531.6,0,2 HG2005Q,2005/08/03,170.8,170.9,169.75,170.9,238,2965 HG2005U,2005/08/03,166.1,167.2,165.3,167.15,8843,72492 HG2005V,2005/08/03,164,165.05,163.5,165.05,115,3131 HG2005X,2005/08/03,163.35,163.35,163.35,163.35,27,1325 HG2005Z,2005/08/03,160.6,161.85,160,161.85,5343,29621 HG2006F,2005/08/03,158.7,158.7,158.7,158.7,21,538 HG2006G,2005/08/03,155.3,155.3,155.3,155.3,12,290 HG2006H,2005/08/03,150.7,152.5,150.7,152.5,1244,4899 HG2006J,2005/08/03,149.45,149.45,149.45,149.45,12,76 HG2006K,2005/08/03,145.8,146.4,145.8,146.4,68,827 HG2006M,2005/08/03,143.85,143.85,143.85,143.85,8,177 HG2006N,2005/08/03,141.35,141.35,141.35,141.35,12,782 HG2006Q,2005/08/03,139.3,139.3,139.3,139.3,8,80 HG2006U,2005/08/03,137.15,137.15,137.15,137.15,41,269 HG2006V,2005/08/03,135.5,135.5,135.5,135.5,6,70 HG2006X,2005/08/03,133.3,134.2,133.3,134.2,7,68 HG2006Z,2005/08/03,133.5,133.5,132.85,132.85,12,266 HG2007F,2005/08/03,131.85,131.85,131.85,131.85,0,0 HG2007G,2005/08/03,130.85,130.85,130.85,130.85,0,0 HG2007H,2005/08/03,129.85,129.85,129.85,129.85,0,0 HG2007J,2005/08/03,129,129,129,129,0,0 HG2007K,2005/08/03,129,129,129,129,0,18 HG2007M,2005/08/03,129,129,129,129,0,1 HG2007N,2005/08/03,129,129,129,129,0,0 HO2005U,2005/08/03,1.726,1.7358,1.686,1.6889,19854,72600 HO2005V,2005/08/03,1.763,1.774,1.727,1.7284,6859,23180 HO2005X,2005/08/03,1.802,1.808,1.763,1.7644,2874,11365 HO2005Z,2005/08/03,1.8303,1.833,1.7914,1.7914,3034,20073 HO2006F,2005/08/03,1.8513,1.855,1.8129,1.8129,1185,14547 HO2006G,2005/08/03,1.865,1.865,1.8224,1.8224,266,11299 HO2006H,2005/08/03,1.856,1.856,1.8154,1.8154,672,7748 HO2006J,2005/08/03,1.824,1.824,1.7844,1.7844,65,5040 HO2006K,2005/08/03,1.791,1.791,1.7529,1.7529,43,1815 HO2006M,2005/08/03,1.76,1.76,1.7329,1.7329,410,4053 HO2006N,2005/08/03,1.7369,1.7369,1.7369,1.7369,121,1381 HO2006Q,2005/08/03,1.7484,1.7484,1.7484,1.7484,0,107 HO2006U,2005/08/03,1.7644,1.7644,1.7644,1.7644,25,565 HO2006V,2005/08/03,1.7814,1.7814,1.7814,1.7814,1,71 HO2006X,2005/08/03,1.83,1.83,1.7989,1.7989,0,280 HO2006Z,2005/08/03,1.8164,1.8164,1.8164,1.8164,53,2530 HO2007F,2005/08/03,1.8284,1.8284,1.8284,1.8284,0,28 HO2007G,2005/08/03,1.87,1.87,1.8284,1.8284,0,0 HU2005U,2005/08/03,1.7801,1.82,1.768,1.7709,27168,83938 HU2005V,2005/08/03,1.686,1.715,1.675,1.6788,14199,25305 HU2005X,2005/08/03,1.6596,1.675,1.6468,1.6468,2908,8277 HU2005Z,2005/08/03,1.662,1.685,1.647,1.647,1228,14303 HU2006F,2005/08/03,1.679,1.686,1.6595,1.6595,1068,7395 HU2006G,2005/08/03,1.71,1.71,1.674,1.674,157,4322 HU2006H,2005/08/03,1.689,1.689,1.689,1.689,50,1263 HU2006J,2005/08/03,1.828,1.828,1.804,1.804,17,4010 HU2006K,2005/08/03,1.819,1.819,1.819,1.819,202,2754 HU2006M,2005/08/03,1.855,1.855,1.823,1.823,56,779 HU2006N,2005/08/03,1.819,1.819,1.819,1.819,200,361 HU2006Q,2005/08/03,1.809,1.809,1.809,1.809,200,150 INDU,2005/08/03,10681.51,10735.17,10600.02,10697.59,19999800,0 JY2005U,2005/08/03,0.9041,0.9052,0.9028,0.9051,42004,144688 JY2005Z,2005/08/03,0.9135,0.9141,0.9115,0.9141,47,20483 JY2006H,2005/08/03,0,0.9231,0.9231,0.9231,0,80 JY2006M,2005/08/03,0,0.9325,0.9325,0.9325,0,30 JY2006U,2005/08/03,0,0.9419,0.9419,0.9419,0,0 JY2006Z,2005/08/03,0,0.9513,0.9513,0.9513,0,0 KC2005U,2005/08/03,106.1,107.3,105.7,105.75,11896,56018 KC2005Z,2005/08/03,111,111.6,110.2,110.3,5588,24286 KC2006H,2005/08/03,115.25,115.4,114.2,114.2,666,7886 KC2006K,2005/08/03,116.9,117,116.2,116.2,83,2202 KC2006N,2005/08/03,118.75,119,118.2,118.2,291,1946 KC2006U,2005/08/03,121.5,121.5,120.2,120.2,84,746 KC2006Z,2005/08/03,124,124,123.45,123.45,222,337 KC2007H,2005/08/03,128,128,126.7,126.7,88,258 KC2007K,2005/08/03,127.95,127.95,127.95,127.95,0,10 LB2005U,2005/08/03,290,296.5,290,291.1,613,2788 LB2005X,2005/08/03,291.1,296.5,291.1,292.2,330,1193 LB2006F,2005/08/03,303.6,311.5,303.5,308.9,30,109 LB2006H,2005/08/03,311.6,315,310.5,315,0,7 LB2006K,2005/08/03,0,322.6,315.1,315.1,0,5 LC2005Q,2005/08/03,82.45,82.52,81.92,82.3,4998,18006 LC2005V,2005/08/03,83.7,83.8,83.25,83.37,8926,80184 LC2005Z,2005/08/03,85.85,86,85.55,85.7,3121,22247 LC2006G,2005/08/03,87.5,87.62,87.2,87.45,1125,13520 LC2006J,2005/08/03,85.45,85.55,85.2,85.5,290,3427 LC2006M,2005/08/03,80.4,80.45,80.35,80.35,22,1792 LC2006Q,2005/08/03,0,80.05,80,80,0,199 LH2005Q,2005/08/03,69.8,70.07,69.65,69.72,4599,13017 LH2005V,2005/08/03,60.4,60.8,59.9,60.07,11580,59269 LH2005Z,2005/08/03,57.9,58.3,57.7,58.02,4034,13713 LH2006G,2005/08/03,59.6,60.02,59.35,59.92,920,5900 LH2006J,2005/08/03,59.9,60.37,59.85,60.37,736,2070 LH2006K,2005/08/03,61,61.5,61,61.35,25,638 LH2006M,2005/08/03,63.17,63.47,63,63.42,158,645 LH2006N,2005/08/03,59.8,60.3,59.8,60.25,37,171 LH2006Q,2005/08/03,56.7,57,56.7,56.97,20,71 ND2005U,2005/08/03,1629,1635,1624,1632.5,6927,49208 ND2005Z,2005/08/03,1636.5,1646.5,1636.5,1646.5,0,14 ND2006H,2005/08/03,0,1661.5,1658.5,1661.5,0,0 NDY,2005/08/03,2211.09,2219.91,2209.4,2216.81,17524400,0 NG2005U,2005/08/03,8.36,8.64,8.275,8.351,35141,86623 NG2005V,2005/08/03,8.39,8.65,8.32,8.377,26384,58160 NG2005X,2005/08/03,8.874,9.065,8.815,8.842,10941,34733 NG2005Z,2005/08/03,9.296,9.494,9.18,9.277,6773,32637 NG2006F,2005/08/03,9.62,9.8,9.51,9.597,7243,32532 NG2006G,2005/08/03,9.6,9.785,9.56,9.585,3536,19987 NG2006H,2005/08/03,9.43,9.585,9.365,9.41,3040,33397 NG2006J,2005/08/03,8.22,8.34,8.15,8.19,2677,20412 NG2006K,2005/08/03,8.115,8.133,8,8.01,1209,18889 NG2006M,2005/08/03,8.145,8.16,8.03,8.043,386,7006 NG2006N,2005/08/03,8.18,8.19,8.09,8.09,177,11633 NG2006Q,2005/08/03,8.199,8.199,8.13,8.13,78,9775 NG2006U,2005/08/03,8.18,8.18,8.11,8.11,64,8895 NG2006V,2005/08/03,8.22,8.226,8.12,8.14,645,17601 NG2006X,2005/08/03,8.541,8.541,8.485,8.485,248,8498 NG2006Z,2005/08/03,8.856,8.856,8.8,8.8,288,8385 NG2007F,2005/08/03,9.091,9.091,9.01,9.04,138,10022 NG2007G,2005/08/03,9.03,9.03,9.03,9.03,38,2916 NG2007H,2005/08/03,8.92,8.92,8.88,8.88,188,6475 NG2007J,2005/08/03,7.68,7.71,7.6,7.605,150,8307 NG2007K,2005/08/03,7.44,7.44,7.44,7.44,552,7810 NG2007M,2005/08/03,7.51,7.51,7.472,7.472,1,2337 NG2007N,2005/08/03,7.504,7.504,7.504,7.504,2,2940 NG2007Q,2005/08/03,7.541,7.541,7.541,7.541,4,1861 NG2007U,2005/08/03,7.535,7.535,7.535,7.535,1,1505 NG2007V,2005/08/03,7.575,7.575,7.575,7.575,1,4307 NG2007X,2005/08/03,7.966,7.966,7.925,7.925,1,1568 NG2007Z,2005/08/03,8.33,8.33,8.255,8.255,1,3830 NG2008F,2005/08/03,8.49,8.49,8.49,8.49,350,6903 NG2008G,2005/08/03,8.483,8.483,8.483,8.483,0,750 NG2008H,2005/08/03,8.328,8.328,8.328,8.328,140,3223 NG2008J,2005/08/03,7.198,7.198,7.198,7.198,140,3447 NG2008K,2005/08/03,7.033,7.033,7.033,7.033,100,3033 NG2008M,2005/08/03,7.078,7.078,7.078,7.078,4,1029 NG2008N,2005/08/03,7.118,7.118,7.118,7.118,0,896 NG2008Q,2005/08/03,7.153,7.153,7.153,7.153,4,908 NG2008U,2005/08/03,7.148,7.148,7.148,7.148,0,945 NG2008V,2005/08/03,7.188,7.188,7.188,7.188,0,1998 NG2008X,2005/08/03,7.543,7.543,7.543,7.543,0,510 NG2008Z,2005/08/03,7.873,7.873,7.873,7.873,10,2628 NG2009F,2005/08/03,8.14,8.14,8.093,8.093,101,2459 NG2009G,2005/08/03,8.083,8.083,8.083,8.083,1,327 NG2009H,2005/08/03,7.938,7.938,7.938,7.938,6,1940 NG2009J,2005/08/03,6.838,6.838,6.838,6.838,1,2303 NG2009K,2005/08/03,6.65,6.688,6.65,6.688,201,1304 NG2009M,2005/08/03,6.75,6.75,6.69,6.723,2,240 NG2009N,2005/08/03,6.763,6.763,6.763,6.763,1,287 NG2009Q,2005/08/03,6.798,6.798,6.798,6.798,1,216 NG2009U,2005/08/03,6.788,6.788,6.788,6.788,6,201 NG2009V,2005/08/03,6.828,6.828,6.828,6.828,1,172 NG2009X,2005/08/03,7.178,7.178,7.178,7.178,2,188 NG2009Z,2005/08/03,7.508,7.508,7.508,7.508,1,503 NG2010F,2005/08/03,7.733,7.733,7.733,7.733,0,483 NG2010G,2005/08/03,7.728,7.728,7.728,7.728,0,249 NG2010H,2005/08/03,7.588,7.588,7.588,7.588,0,752 NG2010J,2005/08/03,6.588,6.588,6.588,6.588,0,463 NG2010K,2005/08/03,6.45,6.45,6.45,6.45,0,83 NG2010M,2005/08/03,6.505,6.505,6.505,6.505,0,53 NG2010N,2005/08/03,6.56,6.56,6.56,6.56,0,67 NG2010Q,2005/08/03,6.605,6.605,6.605,6.605,0,52 NG2010U,2005/08/03,6.595,6.595,6.595,6.595,20,72 NG2010V,2005/08/03,6.618,6.618,6.618,6.618,0,61 NG2010X,2005/08/03,6.938,6.938,6.938,6.938,0,55 NG2010Z,2005/08/03,7.35,7.35,7.238,7.238,0,253 NK2005U,2005/08/03,11950,12045,11925,11935,3422,44623 NK2005Z,2005/08/03,0,11980,11920,11920,4,44 NK2006H,2005/08/03,0,11980,11920,11920,0,11 NK2006M,2005/08/03,0,11980,11920,11920,0,1 NKKI,2005/08/03,11987.98,12009.56,11950.31,11981.8,93600,0 NQ2005U,2005/08/03,1629.5,1635,1624,1632.5,232043,308039 NQ2005Z,2005/08/03,1641,1648,1632.5,1646.5,57,142 NZY,2005/08/03,3358.66,3364.05,3347.3,3349.06,23619900,0 O2005U,2005/08/03,160,160.5,158,158,253,1621 O2005Z,2005/08/03,168.25,169,166.5,166.75,409,6022 O2006H,2005/08/03,174,174,174,174,0,75 O2006K,2005/08/03,177,177,177,177,0,4 OEX,2005/08/03,577.06,577.53,575.31,577.49,19999800,0 OJ2005U,2005/08/03,95.3,96.4,95.25,96.05,1778,18797 OJ2005X,2005/08/03,98.25,99.1,97.85,98.7,657,10561 OJ2006F,2005/08/03,100.6,100.6,99.75,100.55,5,720 OJ2006H,2005/08/03,101.9,102.15,101.9,102.15,0,1042 OJ2006K,2005/08/03,103.75,103.75,103.75,103.75,0,38 OJ2006N,2005/08/03,105.35,105.35,105.35,105.35,0,27 OJ2006U,2005/08/03,106.95,106.95,106.95,106.95,0,2 OJ2006X,2005/08/03,108.55,108.55,108.55,108.55,0,2 OJ2007F,2005/08/03,110.15,110.15,110.15,110.15,0,2 OJ2007H,2005/08/03,111.75,111.75,111.75,111.75,0,0 PA2005U,2005/08/03,195.75,197,195.5,196.5,381,12805 PA2005Z,2005/08/03,198.25,199,197,198.7,35,1475 PA2006H,2005/08/03,200.7,200.7,200.7,200.7,0,19 PB2005Q,2005/08/03,74.55,75.35,71.9,71.9,922,1102 PB2006G,2005/08/03,83.6,85.4,83.6,84.05,549,941 PB2006H,2005/08/03,0,83,83,83,0,11 PL2005V,2005/08/03,905,918.9,903.3,918.1,1272,10326 PL2006F,2005/08/03,910,916.1,910,916.1,0,478 PL2006J,2005/08/03,913.6,913.6,913.6,913.6,0,128 S2005Q,2005/08/03,690,694,670,670,7325,4995 S2005U,2005/08/03,695,699.5,674,675.25,14142,24743 S2005X,2005/08/03,703,709,680,681.5,50484,196373 S2006F,2005/08/03,708.5,713,685,686,734,12610 S2006H,2005/08/03,705,708,682,683,697,11405 S2006K,2005/08/03,700,700,673,675,1575,12368 S2006N,2005/08/03,700,700,674,675,1332,5332 S2006Q,2005/08/03,691,691,680,680,36,216 S2006U,2005/08/03,665,665,665,665,0,12 S2006X,2005/08/03,649,651.5,634,637.75,712,4099 S2007X,2005/08/03,630,630,630,630,0,24 SB2005V,2005/08/03,10.14,10.24,10.11,10.2,43859,282780 SB2006H,2005/08/03,10.08,10.22,10.08,10.2,17304,95512 SB2006K,2005/08/03,9.8,9.97,9.8,9.94,3922,34612 SB2006N,2005/08/03,9.57,9.7,9.57,9.67,2039,20099 SB2006V,2005/08/03,9.44,9.55,9.44,9.53,425,13431 SB2007H,2005/08/03,9.29,9.37,9.29,9.37,146,5280 SB2007K,2005/08/03,9.26,9.28,9.23,9.25,81,1141 SB2007N,2005/08/03,9.2,9.2,9.15,9.2,0,0 SF2005U,2005/08/03,0.7935,0.7964,0.7925,0.7959,23870,71076 SF2005Z,2005/08/03,0.8008,0.8025,0.8,0.8019,5,212 SF20062,2005/08/03,708.5,713,685,686,734,12610 SF2006H,2005/08/03,0.8064,0.8083,0.8064,0.8083,0,28 SF2006M,2005/08/03,0,0.8148,0.8148,0.8148,0,11 SF2006U,2005/08/03,0,0.8215,0.8215,0.8215,0,0 SF2006Z,2005/08/03,0,0.8285,0.8285,0.8285,0,0 SI2005Q,2005/08/03,728.4,728.4,728.4,728.4,21,22 SI2005U,2005/08/03,727,733,723.5,730.7,17587,74298 SI2005V,2005/08/03,734.1,734.1,734.1,734.1,0,0 SI2005Z,2005/08/03,734,740,731,737.8,5762,25167 SI2006F,2005/08/03,735,739.3,735,739.3,0,14 SI2006H,2005/08/03,742.1,742.1,742.1,742.1,155,4845 SI2006K,2005/08/03,744.2,744.2,744.2,744.2,0,808 SI2006N,2005/08/03,744,746.4,744,746.4,347,6253 SI2006U,2005/08/03,748.2,748.2,748.2,748.2,50,1539 SI2006Z,2005/08/03,750.7,750.7,750.7,750.7,52,6869 SI2007F,2005/08/03,751.4,751.4,751.4,751.4,0,0 SI2007H,2005/08/03,752.3,752.3,752.3,752.3,0,50 SI2007K,2005/08/03,752.9,752.9,752.9,752.9,0,0 SI2007N,2005/08/03,753.7,753.7,753.7,753.7,50,1263 SI2007Z,2005/08/03,757.5,757.5,757.5,757.5,0,433 SI2008N,2005/08/03,761,761,761,761,0,8 SI2008Z,2005/08/03,764.3,764.3,764.3,764.3,0,251 SI2009N,2005/08/03,770,770,770,770,0,12 SI2009Z,2005/08/03,777.6,777.6,777.6,777.6,0,188 SI2010N,2005/08/03,784.8,784.8,784.8,784.8,0,0 SM2005Q,2005/08/03,215.5,218,210.5,210.8,4853,8384 SM2005U,2005/08/03,215,216.5,209,209.3,9127,22244 SM2005V,2005/08/03,214,216,208,208.3,1649,11277 SM2005Z,2005/08/03,217,218.5,209,209.8,12237,50781 SM2006F,2005/08/03,217,218,208.5,208.5,255,3970 SM2006H,2005/08/03,217.5,217.5,209,209,181,4272 SM2006K,2005/08/03,213.8,213.8,205.5,206,317,6637 SM2006N,2005/08/03,202.3,202.3,202.3,202.3,33,3686 SM2006Q,2005/08/03,211.5,211.5,201.5,201.5,31,890 SM2006U,2005/08/03,200,200,196,196,29,457 SM2006V,2005/08/03,196,196,190,190,8,271 SM2006Z,2005/08/03,198,198.5,190,190,46,391 SP2005U,2005/08/03,1244.8,1248.4,1242.2,1247.8,24127,631917 SP2005Z,2005/08/03,1250,1254.5,1250,1254.5,1168,12920 SP2006H,2005/08/03,0,1261.6,1256.9,1261.6,105,2468 SP2006M,2005/08/03,0,1269.9,1265.2,1269.9,10,640 SP2006U,2005/08/03,0,1277.9,1273.2,1277.9,0,46 SP2006Z,2005/08/03,0,1285.9,1281.2,1285.9,0,4 SP2007H,2005/08/03,0,1293.9,1289.2,1293.9,0,5 SP2007M,2005/08/03,0,1301.9,1297.2,1301.9,0,0 SPY,2005/08/03,1244.12,1245.86,1240.57,1245.04,19999800,0 SSEC,2005/08/03,1106.32,1120.68,1103.9,1107.7,31400,0 STI,2005/08/03,2387.54,2399.75,2365.19,2365.19,245067200,0 TWII,2005/08/03,6391.68,6455.57,6379.51,6455.57,4033800,0 TY2005U,2005/08/03,110.6875,110.90625,110.640625,110.828125,65273,1796977 TY2005Z,2005/08/03,109.96875,110.15625,109.9375,110.109375,7375,211005 TY2006H,2005/08/03,109.84375,109.84375,109.84375,109.84375,0,1430 TY2006M,2005/08/03,109.15625,109.15625,109.15625,109.15625,0,0 US2005U,2005/08/03,114.75,115.25,114.6875,115.15625,14216,535150 US2005Z,2005/08/03,114.5,114.8125,114.4375,114.75,1407,18984 US2006H,2005/08/03,114.40625,114.40625,114.40625,114.40625,0,86 US2006M,2005/08/03,114.28125,114.28125,114.28125,114.28125,0,1 USBY,2005/08/03,4.54,4.55,4.5,4.51,0,0 W2005U,2005/08/03,331,333.5,325.5,326,22197,126871 W2005Z,2005/08/03,347.5,347.5,340,341.5,15070,93215 W2006H,2005/08/03,358.5,359.5,352.5,354.5,2235,21967 W2006K,2005/08/03,365.5,365.5,360,360.5,5,748 W2006N,2005/08/03,369,370.5,363,364.75,1268,8375 W2006U,2005/08/03,369,369,369,369,26,61 W2006Z,2005/08/03,382,382,379,379,15,619 W2007N,2005/08/03,364,364,364,364,6,12