AD2005U,2005/08/09,0.7597,0.7598,0.7566,0.7588,10883,73060 AD2005Z,2005/08/09,0.7558,0.7558,0.7556,0.7556,4,452 AD2006H,2005/08/09,0,0.7531,0.7531,0.7531,0,0 AD2006M,2005/08/09,0,0.7506,0.7506,0.7506,0,14 AD2006U,2005/08/09,0,0.7481,0.7481,0.7481,0,6 AD2006Z,2005/08/09,0,0.7456,0.7456,0.7456,0,0 AOI,2005/08/09,4371.1,4377.1,4358.3,4374.5,519533408,0 BO2005Q,2005/08/09,23.25,23.25,22.78,22.8,568,939 BO2005U,2005/08/09,23.3,23.3,22.83,22.89,5633,22442 BO2005V,2005/08/09,23.3,23.3,22.95,22.98,948,11406 BO2005Z,2005/08/09,23.4,23.4,23.1,23.14,9898,77770 BO2006F,2005/08/09,23.45,23.45,23.21,23.23,158,2389 BO2006H,2005/08/09,23.6,23.6,23.3,23.3,253,3788 BO2006K,2005/08/09,23.65,23.65,23.35,23.35,1156,5289 BO2006N,2005/08/09,23.7,23.7,23.47,23.47,17,1983 BO2006Q,2005/08/09,23.68,23.68,23.4,23.4,1,397 BO2006U,2005/08/09,23.67,23.67,23.4,23.4,1,398 BO2006V,2005/08/09,23.55,23.55,23.25,23.25,0,328 BO2006Z,2005/08/09,23.5,23.5,23.27,23.27,0,817 BP2005U,2005/08/09,1.7822,1.7855,1.7805,1.7842,20537,72798 BP2005Z,2005/08/09,1.78,1.7827,1.7795,1.7827,22,216 BP2006H,2005/08/09,0,1.7812,1.7812,1.7812,0,4 BP2006M,2005/08/09,0,1.7792,1.7792,1.7792,0,0 BP2006U,2005/08/09,0,1.7772,1.7772,1.7772,0,1 BP2006Z,2005/08/09,0,1.7752,1.7752,1.7752,0,0 C2005U,2005/08/09,219.75,221.25,217.5,218.75,40671,202605 C2005Z,2005/08/09,231.5,234.5,230.5,232.75,73664,405921 C2006H,2005/08/09,241.25,242.75,239,241,6634,63415 C2006K,2005/08/09,245.5,248,244.75,246.25,1145,12406 C2006N,2005/08/09,249,251.75,248,250,1484,20606 C2006U,2005/08/09,250,251,249,249.25,161,4351 C2006Z,2005/08/09,251.5,253,251.5,252.25,1989,24684 C2007H,2005/08/09,256,258,255.25,257.5,184,1120 C2007N,2005/08/09,258.5,262,258.5,261.25,17,1478 C2007Z,2005/08/09,258,258.5,258,258,558,1898 CC2005U,2005/08/09,1421,1425,1398,1402,7545,30472 CC2005Z,2005/08/09,1456,1462,1435,1438,6587,36398 CC2006H,2005/08/09,1492,1493,1470,1470,704,23246 CC2006K,2005/08/09,1489,1489,1489,1489,320,5939 CC2006N,2005/08/09,1533,1533,1507,1507,5,7960 CC2006U,2005/08/09,1527,1527,1527,1527,5,9499 CC2006Z,2005/08/09,1570,1570,1550,1550,103,4840 CC2007H,2005/08/09,1575,1575,1575,1575,7,5609 CD2005U,2005/08/09,0.8243,0.8258,0.8229,0.8247,14189,86750 CD2005Z,2005/08/09,0.8265,0.828,0.8258,0.827,75,3942 CD2006H,2005/08/09,0.8291,0.8293,0.8291,0.8293,0,429 CD2006M,2005/08/09,0,0.8316,0.8316,0.8316,0,28 CD2006U,2005/08/09,0,0.8339,0.8339,0.8339,0,16 CD2006Z,2005/08/09,0,0.8362,0.8362,0.8362,0,2 CL2005U,2005/08/09,63.91,64.27,63,63.07,117473,187973 CL2005V,2005/08/09,64.85,65.2,64.05,64.16,79285,161159 CL2005X,2005/08/09,65.4,65.79,64.7,64.91,27894,51992 CL2005Z,2005/08/09,65.8,66.15,65.1,65.29,23622,88059 CL2006F,2005/08/09,66.33,66.4,65.5,65.57,3675,36593 CL2006G,2005/08/09,66.22,66.4,65.5,65.71,657,14197 CL2006H,2005/08/09,65.86,66.22,65.65,65.71,1161,17806 CL2006J,2005/08/09,65.65,65.8,65.59,65.59,282,10375 CL2006K,2005/08/09,65.44,65.44,65.44,65.44,166,9607 CL2006M,2005/08/09,65.64,65.64,65.2,65.27,3259,34230 CL2006N,2005/08/09,65.44,65.44,65.07,65.07,1,7366 CL2006Q,2005/08/09,65.26,65.26,64.87,64.87,238,3957 CL2006U,2005/08/09,65.08,65.08,64.66,64.66,1578,8196 CL2006V,2005/08/09,64.9,64.9,64.46,64.46,1,3715 CL2006X,2005/08/09,64.16,64.25,64.16,64.25,51,4076 CL2006Z,2005/08/09,64.45,64.55,63.7,64.04,12621,57951 CL2007F,2005/08/09,63.79,63.79,63.79,63.79,80,7470 CL2007G,2005/08/09,63.52,63.56,63.52,63.56,0,2791 CL2007H,2005/08/09,63.36,63.36,63.36,63.36,0,4328 CL2007J,2005/08/09,63.16,63.16,63.16,63.16,0,3388 CL2007K,2005/08/09,62.95,62.95,62.95,62.95,0,1841 CL2007M,2005/08/09,62.7,62.74,62.7,62.74,300,17002 CL2007N,2005/08/09,62.48,62.48,62.48,62.48,30,1208 CL2007Q,2005/08/09,62.24,62.24,62.24,62.24,50,1635 CL2007U,2005/08/09,62,62,62,62,100,3678 CL2007V,2005/08/09,61.82,61.82,61.82,61.82,0,1519 CL2007X,2005/08/09,61.64,61.64,61.64,61.64,0,1883 CL2007Z,2005/08/09,61.58,61.7,61.2,61.46,5543,43095 CL2008M,2005/08/09,60.71,60.71,60.71,60.71,0,3550 CL2008Z,2005/08/09,60.7,60.7,59.6,59.99,2349,30273 CL2009Z,2005/08/09,59.5,59.5,58.8,59.09,2969,21557 CL2010Z,2005/08/09,59.24,59.3,58.02,58.54,1477,23521 CL2011Z,2005/08/09,59.01,59.04,58.1,58.29,69,10105 CT2005V,2005/08/09,49.25,49.5,49.15,49.15,230,5603 CT2005Z,2005/08/09,51.01,51.45,51,51.14,5592,73589 CT2006H,2005/08/09,53.05,53.4,52.96,53.25,937,11396 CT2006K,2005/08/09,54.2,54.2,54.2,54.2,53,1463 CT2006N,2005/08/09,55,55.2,54.9,55.2,8,1818 CT2006V,2005/08/09,56.45,56.45,56.45,56.45,0,0 CT2006Z,2005/08/09,57.07,57.07,57.07,57.07,0,464 CT2007H,2005/08/09,59.05,59.05,59.05,59.05,0,0 CT2007K,2005/08/09,59.05,59.05,59.05,59.05,0,2 CT2007N,2005/08/09,59.05,59.05,59.05,59.05,0,0 DAX,2005/08/09,4835.83,4909.48,4835.35,4909.48,0,0 DJ2005U,2005/08/09,10575,10645,10570,10632,2604,30880 DJ2005Z,2005/08/09,10645,10680,10640,10676,14,65 DJ2006H,2005/08/09,10720,10720,10720,10720,1,1 DJ2006Z,2005/08/09,10840,10840,10840,10840,0,0 DJT,2005/08/09,3728.33,3770.29,3714.16,3739.76,18975200,0 DJU,2005/08/09,388.21,395.04,388.21,392.56,18975200,0 DX2005U,2005/08/09,87.87,88.07,87.54,87.8,946,23885 DX2005Z,2005/08/09,87.79,87.79,87.55,87.55,12,2256 DX2006H,2005/08/09,87.35,87.35,87.35,87.35,0,11 DX2006M,2005/08/09,87.2,87.2,87.2,87.2,0,0 EC2005U,2005/08/09,1.2383,1.2403,1.2351,1.2388,68893,141084 EC2005Z,2005/08/09,1.2431,1.245,1.2413,1.2444,282,2377 EC2006H,2005/08/09,1.248,1.251,1.248,1.2503,0,439 EC2006M,2005/08/09,0,1.2568,1.2568,1.2568,1,300 EC2006U,2005/08/09,0,1.2633,1.2633,1.2633,0,0 EC2006Z,2005/08/09,0,1.2698,1.2698,1.2698,4,4 ED2005Q,2005/08/09,96.2,96.2,96.1925,96.195,964,33399 ED2005U,2005/08/09,96,96.005,95.99,96,151081,1166215 ED2005V,2005/08/09,95.845,95.865,95.845,95.865,0,5610 ED2005X,2005/08/09,0,95.77,95.755,95.77,0,892 ED2005Z,2005/08/09,95.64,95.69,95.635,95.675,165130,1021505 ED2006F,2005/08/09,0,95.635,95.595,95.63,0,167 ED2006H,2005/08/09,95.495,95.56,95.49,95.54,180461,1155365 ED2006M,2005/08/09,95.41,95.48,95.4,95.46,170707,878840 ED2006U,2005/08/09,95.35,95.42,95.34,95.4,136425,732023 ED2006Z,2005/08/09,95.305,95.375,95.295,95.355,96466,559796 ED2007H,2005/08/09,95.295,95.36,95.29,95.34,47875,418156 ED2007M,2005/08/09,95.27,95.335,95.26,95.315,33841,306739 ED2007U,2005/08/09,95.25,95.315,95.25,95.3,11295,219398 ED2007Z,2005/08/09,95.22,95.28,95.22,95.27,15962,220021 ED2008H,2005/08/09,95.225,95.275,95.215,95.265,8753,185776 ED2008M,2005/08/09,95.215,95.26,95.2,95.25,8302,177297 ED2008U,2005/08/09,95.195,95.24,95.18,95.23,5394,143623 ED2008Z,2005/08/09,95.195,95.21,95.145,95.195,5172,120147 ED2009H,2005/08/09,95.18,95.19,95.13,95.18,4741,114726 ED2009M,2005/08/09,95.14,95.17,95.105,95.155,4192,97154 ED2009U,2005/08/09,95.115,95.155,95.08,95.135,2802,80169 ED2009Z,2005/08/09,95.1,95.1,95.045,95.1,1409,61332 ED2010H,2005/08/09,95.09,95.09,95.035,95.09,1332,43825 ED2010M,2005/08/09,95.065,95.065,95.01,95.065,1559,25807 ED2010U,2005/08/09,95.005,95.045,94.995,95.045,621,19733 ED2010Z,2005/08/09,94.96,95.005,94.955,95.005,99,9592 ED2011H,2005/08/09,94.955,94.995,94.945,94.995,99,18590 ED2011M,2005/08/09,94.925,94.965,94.915,94.965,104,6320 ED2011U,2005/08/09,94.9,94.94,94.89,94.94,10,5691 ED2011Z,2005/08/09,94.855,94.895,94.845,94.895,10,6961 ED2012H,2005/08/09,94.84,94.88,94.83,94.88,10,6763 ED2012M,2005/08/09,0,94.845,94.795,94.845,10,3950 ED2012U,2005/08/09,0,94.82,94.775,94.82,75,3429 ED2012Z,2005/08/09,0,94.77,94.725,94.77,0,1507 ED2013H,2005/08/09,0,94.755,94.71,94.755,0,3128 ED2013M,2005/08/09,0,94.72,94.675,94.72,0,3091 ED2013U,2005/08/09,0,94.695,94.65,94.695,0,1084 ED2013Z,2005/08/09,0,94.65,94.605,94.65,0,596 ED2014H,2005/08/09,0,94.63,94.585,94.63,0,396 ED2014M,2005/08/09,0,94.595,94.55,94.595,0,429 ED2014U,2005/08/09,0,94.565,94.52,94.565,0,280 ED2014Z,2005/08/09,0,94.52,94.475,94.52,10,300 ED2015H,2005/08/09,0,94.5,94.455,94.5,0,183 ED2015M,2005/08/09,0,94.47,94.425,94.47,0,98 EM2005Q,2005/08/09,96.415,96.42,96.415,96.4175,2485,49815 EM2005U,2005/08/09,96.165,96.17,96.165,96.17,1380,19212 EM2005V,2005/08/09,96.01,96.01,96.005,96.01,0,3853 EM2005X,2005/08/09,0,95.9,95.895,95.9,0,1072 EM2005Z,2005/08/09,0,95.695,95.695,95.695,0,7 EM2006F,2005/08/09,0,95.66,95.635,95.66,0,2 EM2006G,2005/08/09,0,95.615,95.59,95.615,0,7 EM2006H,2005/08/09,0,95.56,95.53,95.56,0,14 EM2006J,2005/08/09,0,95.545,95.515,95.545,0,2 EM2006K,2005/08/09,0,95.485,95.455,95.485,0,2 EM2006M,2005/08/09,0,95.43,95.395,95.43,0,2 EM2006N,2005/08/09,0,95.425,95.39,95.425,2,2 ES2005U,2005/08/09,1226.75,1236.25,1225.5,1234.25,653176,1003772 ES2005Z,2005/08/09,1235.75,1242.5,1235.25,1241,154,1926 EY2005U,2005/08/09,99.905,99.905,99.905,99.905,0,5758 EY2005Z,2005/08/09,0,99.89,99.89,99.89,3,9057 EY2006H,2005/08/09,99.845,99.845,99.845,99.845,270,5040 EY2006M,2005/08/09,99.805,99.805,99.8,99.8,24,3265 EY2006U,2005/08/09,99.735,99.735,99.725,99.735,0,2832 EY2006Z,2005/08/09,99.66,99.665,99.66,99.66,0,2256 EY2007H,2005/08/09,99.575,99.575,99.575,99.575,0,3507 EY2007M,2005/08/09,99.5,99.5,99.5,99.5,0,348 EY2007U,2005/08/09,0,99.43,99.42,99.42,0,540 EY2007Z,2005/08/09,0,99.345,99.335,99.335,0,24 EY2008H,2005/08/09,0,99.255,99.245,99.245,0,61 EY2008M,2005/08/09,0,99.19,99.18,99.18,0,250 EY2008U,2005/08/09,0,99.12,99.11,99.11,0,0 EY2008Z,2005/08/09,0,99.055,99.045,99.045,0,0 EY2009H,2005/08/09,0,98.845,98.835,98.835,0,0 EY2009M,2005/08/09,0,98.83,98.82,98.82,0,0 EY2009U,2005/08/09,0,98.745,98.735,98.735,0,0 EY2009Z,2005/08/09,0,98.72,98.71,98.71,0,0 EY2010H,2005/08/09,0,98.72,98.71,98.71,0,0 EY2010M,2005/08/09,0,98.72,98.71,98.71,0,0 FC2005Q,2005/08/09,110,110,108.85,109.1,1016,6808 FC2005U,2005/08/09,107.25,107.7,106.85,106.97,1337,6346 FC2005V,2005/08/09,106.7,107.12,106,106.15,1975,9966 FC2005X,2005/08/09,105,105.4,104.55,104.8,189,2623 FC2006F,2005/08/09,102.3,102.7,102,102,300,1136 FC2006H,2005/08/09,99.35,99.5,99.35,99.4,12,270 FC2006J,2005/08/09,0,98.5,98.5,98.5,1,173 FC2006K,2005/08/09,0,98.4,98.4,98.4,5,37 FTSE,2005/08/09,5344.3,5363.7,5342.7,5363.7,1352824832,0 FV2005U,2005/08/09,106.640625,106.859375,106.625,106.828125,61399,1394270 FV2005Z,2005/08/09,106.453125,106.5625,106.453125,106.5625,26141,132248 FV2006H,2005/08/09,106.328125,106.328125,106.328125,106.328125,0,0 FV2006M,2005/08/09,106.109375,106.109375,106.109375,106.109375,0,0 GC2005Q,2005/08/09,432.5,434.4,432.5,434.2,51,531 GC2005U,2005/08/09,435.2,435.2,435.2,435.2,0,10 GC2005V,2005/08/09,438,438,435.2,436.6,2888,19646 GC2005Z,2005/08/09,440.3,441.3,438.4,439.8,42182,224208 GC2006G,2005/08/09,444,444,442.4,443,224,6188 GC2006J,2005/08/09,447.4,447.4,446.3,446.3,46,4211 GC2006M,2005/08/09,450.8,450.8,449,449.6,112,9509 GC2006Q,2005/08/09,453.1,453.1,453.1,453.1,10,1114 GC2006V,2005/08/09,456.6,456.6,456.6,456.6,50,1653 GC2006Z,2005/08/09,459.5,460.1,459.5,460.1,6,5246 GC2007G,2005/08/09,463.6,463.6,463.6,463.6,50,3114 GC2007J,2005/08/09,467.2,467.2,467.2,467.2,0,0 GC2007M,2005/08/09,470.7,470.7,470.7,470.7,50,3429 GC2007Z,2005/08/09,481.1,481.1,481.1,481.1,0,2053 GC2008M,2005/08/09,491.4,491.4,491.4,491.4,0,124 GC2008Z,2005/08/09,499.5,501.6,499.5,501.6,1,2945 GC2009M,2005/08/09,511,511.8,511,511.8,0,121 GC2009Z,2005/08/09,521.8,521.8,521.8,521.8,0,53 GC2010M,2005/08/09,531.7,531.7,531.7,531.7,0,2 HG2005Q,2005/08/09,165.6,166.5,164.2,165.2,185,2542 HG2005U,2005/08/09,164.5,165.2,159.85,160.75,8845,67014 HG2005V,2005/08/09,160.9,160.9,158.8,159.25,9,3303 HG2005X,2005/08/09,160,160,158,158.05,6,1450 HG2005Z,2005/08/09,160.05,160.5,156,156.85,5605,35294 HG2006F,2005/08/09,155,155,154.1,154.25,6,502 HG2006G,2005/08/09,151.65,151.65,151.65,151.65,0,375 HG2006H,2005/08/09,150.5,150.5,148,149.05,800,6166 HG2006J,2005/08/09,147.5,147.5,146.15,146.15,0,76 HG2006K,2005/08/09,143.7,143.7,143.25,143.25,221,1110 HG2006M,2005/08/09,142.5,142.5,140.75,140.75,0,179 HG2006N,2005/08/09,139,139,138.25,138.25,20,857 HG2006Q,2005/08/09,136.2,136.2,136.2,136.2,0,80 HG2006U,2005/08/09,135,135.5,134.05,134.05,0,337 HG2006V,2005/08/09,132.4,132.4,132.4,132.4,0,78 HG2006X,2005/08/09,131.1,131.1,131.1,131.1,0,71 HG2006Z,2005/08/09,131,131,129.8,129.8,20,561 HG2007F,2005/08/09,128.8,128.8,128.8,128.8,0,0 HG2007G,2005/08/09,127.8,127.8,127.8,127.8,0,0 HG2007H,2005/08/09,126.8,126.8,126.8,126.8,0,0 HG2007J,2005/08/09,125.95,125.95,125.95,125.95,0,0 HG2007K,2005/08/09,125.95,125.95,125.95,125.95,0,18 HG2007M,2005/08/09,125.95,125.95,125.95,125.95,0,1 HG2007N,2005/08/09,125.95,125.95,125.95,125.95,0,0 HO2005U,2005/08/09,1.7917,1.807,1.772,1.7766,28162,58227 HO2005V,2005/08/09,1.8297,1.8425,1.811,1.814,17779,34732 HO2005X,2005/08/09,1.863,1.8695,1.8425,1.8425,4250,15208 HO2005Z,2005/08/09,1.885,1.8927,1.865,1.865,1562,19883 HO2006F,2005/08/09,1.9095,1.9095,1.884,1.884,1208,15021 HO2006G,2005/08/09,1.9165,1.9165,1.892,1.892,236,11476 HO2006H,2005/08/09,1.8976,1.908,1.8805,1.8805,244,7910 HO2006J,2005/08/09,1.8611,1.873,1.8435,1.8435,179,5079 HO2006K,2005/08/09,1.8255,1.84,1.808,1.808,140,1923 HO2006M,2005/08/09,1.81,1.82,1.7845,1.7845,208,4753 HO2006N,2005/08/09,1.814,1.814,1.788,1.788,2,1417 HO2006Q,2005/08/09,1.822,1.822,1.799,1.799,1,340 HO2006U,2005/08/09,1.815,1.815,1.815,1.815,0,545 HO2006V,2005/08/09,1.832,1.832,1.832,1.832,1,73 HO2006X,2005/08/09,1.8495,1.8495,1.8495,1.8495,1,283 HO2006Z,2005/08/09,1.867,1.867,1.867,1.867,66,2355 HO2007F,2005/08/09,1.879,1.879,1.879,1.879,0,31 HO2007G,2005/08/09,1.8815,1.8815,1.8815,1.8815,0,1 HU2005U,2005/08/09,1.86,1.8674,1.816,1.8224,27199,70829 HU2005V,2005/08/09,1.787,1.793,1.75,1.7574,17871,32530 HU2005X,2005/08/09,1.7495,1.7565,1.72,1.7309,3927,12426 HU2005Z,2005/08/09,1.7295,1.735,1.705,1.7149,1753,15379 HU2006F,2005/08/09,1.7435,1.7435,1.7085,1.7209,725,7561 HU2006G,2005/08/09,1.7175,1.7339,1.7175,1.7339,205,4661 HU2006H,2005/08/09,1.7275,1.766,1.7275,1.7474,65,1470 HU2006J,2005/08/09,1.8355,1.8604,1.8355,1.8604,314,4232 HU2006K,2005/08/09,1.877,1.877,1.8754,1.8754,52,2947 HU2006M,2005/08/09,1.8794,1.8794,1.8794,1.8794,110,874 HU2006N,2005/08/09,1.8754,1.8754,1.8754,1.8754,145,486 HU2006Q,2005/08/09,1.8654,1.8654,1.8654,1.8654,0,151 INDU,2005/08/09,10537.65,10662.8,10537.01,10615.67,18975200,0 JY2005U,2005/08/09,0.8954,0.8976,0.8945,0.8968,32491,156676 JY2005Z,2005/08/09,0.9052,0.9058,0.905,0.9058,28,20510 JY2006H,2005/08/09,0.9141,0.9148,0.9141,0.9148,2,78 JY2006M,2005/08/09,0,0.9242,0.9242,0.9242,0,30 JY2006U,2005/08/09,0,0.9336,0.9336,0.9336,0,0 JY2006Z,2005/08/09,0,0.943,0.943,0.943,0,0 KC2005U,2005/08/09,102.2,103.6,101.55,102.6,12165,47517 KC2005Z,2005/08/09,106.1,108.1,106,107.35,6756,32277 KC2006H,2005/08/09,109.75,111.25,109.75,111.2,404,8052 KC2006K,2005/08/09,112.5,113.5,112.5,113.15,114,2265 KC2006N,2005/08/09,115.4,115.4,115.05,115.05,21,1980 KC2006U,2005/08/09,117,117,116.95,116.95,26,783 KC2006Z,2005/08/09,119,120.2,119,120.2,175,485 KC2007H,2005/08/09,123.45,123.45,123.45,123.45,25,181 KC2007K,2005/08/09,124.7,124.7,124.7,124.7,0,10 LB2005U,2005/08/09,292.7,300,291,298.1,283,2695 LB2005X,2005/08/09,291.1,299.5,291.1,295.6,209,1262 LB2006F,2005/08/09,305.9,309.3,305.7,308.9,66,156 LB2006H,2005/08/09,310.7,313.2,310.5,313,3,15 LB2006K,2005/08/09,0,320.5,315.1,315.1,0,5 LC2005Q,2005/08/09,80,80.22,79.75,79.92,3243,10283 LC2005V,2005/08/09,81.05,81.3,80.57,80.65,8093,80319 LC2005Z,2005/08/09,83.8,84.15,83.5,83.62,3519,21582 LC2006G,2005/08/09,86,86.35,85.85,85.97,776,13516 LC2006J,2005/08/09,84.5,84.75,84.15,84.42,126,3625 LC2006M,2005/08/09,80.2,80.35,79.6,79.6,108,1916 LC2006Q,2005/08/09,79.6,79.9,79.52,79.52,1,249 LH2005Q,2005/08/09,69.5,69.8,69.27,69.67,3365,7875 LH2005V,2005/08/09,59.5,60.15,58.9,59.22,7870,60187 LH2005Z,2005/08/09,57.95,58.2,57.5,57.55,2013,15829 LH2006G,2005/08/09,59.45,59.7,59.25,59.6,534,6804 LH2006J,2005/08/09,59.35,59.35,58.7,58.85,96,2243 LH2006K,2005/08/09,60.72,60.72,60.5,60.57,4,698 LH2006M,2005/08/09,62.6,62.75,62.4,62.42,20,764 LH2006N,2005/08/09,59.6,59.8,59.4,59.45,5,258 LH2006Q,2005/08/09,56.4,56.75,56.4,56.75,4,102 ND2005U,2005/08/09,1598.5,1612,1597.5,1607.5,5512,48526 ND2005Z,2005/08/09,0,1621.5,1621.5,1621.5,0,31 ND2006H,2005/08/09,0,1636.5,1636.5,1636.5,0,0 NDY,2005/08/09,2170.44,2181.27,2167.88,2174.19,14604700,0 NG2005U,2005/08/09,8.715,8.795,8.53,8.649,36742,77724 NG2005V,2005/08/09,8.761,8.84,8.59,8.684,22808,69008 NG2005X,2005/08/09,9.235,9.29,9.08,9.169,7694,42613 NG2005Z,2005/08/09,9.704,9.704,9.5,9.599,2020,34060 NG2006F,2005/08/09,10,10.003,9.8,9.904,2134,32742 NG2006G,2005/08/09,9.965,9.965,9.8,9.894,872,19214 NG2006H,2005/08/09,9.745,9.775,9.59,9.704,1969,37975 NG2006J,2005/08/09,8.425,8.425,8.33,8.394,2195,20819 NG2006K,2005/08/09,8.152,8.199,8.14,8.199,385,19523 NG2006M,2005/08/09,8.185,8.231,8.185,8.231,58,7256 NG2006N,2005/08/09,8.266,8.277,8.232,8.277,252,11788 NG2006Q,2005/08/09,8.29,8.317,8.26,8.317,113,9827 NG2006U,2005/08/09,8.29,8.297,8.27,8.297,46,8846 NG2006V,2005/08/09,8.323,8.327,8.3,8.327,538,19353 NG2006X,2005/08/09,8.66,8.682,8.65,8.682,427,8725 NG2006Z,2005/08/09,8.996,9.012,8.96,9.012,723,8902 NG2007F,2005/08/09,9.18,9.257,9.18,9.257,278,10008 NG2007G,2005/08/09,9.236,9.247,9.2,9.247,48,2867 NG2007H,2005/08/09,9.085,9.085,9.085,9.085,959,6947 NG2007J,2005/08/09,7.841,7.841,7.82,7.82,1910,9724 NG2007K,2005/08/09,7.66,7.66,7.66,7.66,100,7724 NG2007M,2005/08/09,7.7,7.7,7.7,7.7,35,2342 NG2007N,2005/08/09,7.74,7.74,7.74,7.74,0,2888 NG2007Q,2005/08/09,7.78,7.78,7.78,7.78,0,1857 NG2007U,2005/08/09,7.77,7.77,7.77,7.77,0,1502 NG2007V,2005/08/09,7.805,7.805,7.805,7.805,0,4308 NG2007X,2005/08/09,8.165,8.165,8.165,8.165,0,1560 NG2007Z,2005/08/09,8.43,8.495,8.43,8.495,0,3838 NG2008F,2005/08/09,8.65,8.74,8.65,8.74,3,6905 NG2008G,2005/08/09,8.725,8.725,8.725,8.725,3,750 NG2008H,2005/08/09,8.565,8.565,8.565,8.565,3,3223 NG2008J,2005/08/09,7.425,7.425,7.425,7.425,3,3449 NG2008K,2005/08/09,7.26,7.26,7.26,7.26,3,3334 NG2008M,2005/08/09,7.305,7.305,7.305,7.305,3,1029 NG2008N,2005/08/09,7.345,7.345,7.345,7.345,3,896 NG2008Q,2005/08/09,7.385,7.385,7.385,7.385,3,908 NG2008U,2005/08/09,7.38,7.38,7.38,7.38,3,946 NG2008V,2005/08/09,7.42,7.42,7.42,7.42,3,1999 NG2008X,2005/08/09,7.775,7.775,7.775,7.775,3,513 NG2008Z,2005/08/09,8.04,8.105,8.04,8.105,3,2630 NG2009F,2005/08/09,8.34,8.34,8.34,8.34,0,2763 NG2009G,2005/08/09,8.325,8.325,8.325,8.325,0,326 NG2009H,2005/08/09,8.165,8.165,8.165,8.165,0,2160 NG2009J,2005/08/09,7.055,7.055,7.055,7.055,0,2524 NG2009K,2005/08/09,6.895,6.895,6.895,6.895,0,1229 NG2009M,2005/08/09,6.94,6.94,6.94,6.94,0,243 NG2009N,2005/08/09,6.985,6.985,6.985,6.985,0,286 NG2009Q,2005/08/09,7.025,7.025,7.025,7.025,0,215 NG2009U,2005/08/09,7.015,7.015,7.015,7.015,0,200 NG2009V,2005/08/09,7.055,7.055,7.055,7.055,0,171 NG2009X,2005/08/09,7.415,7.415,7.415,7.415,0,187 NG2009Z,2005/08/09,7.745,7.745,7.745,7.745,5,499 NG2010F,2005/08/09,7.9,7.975,7.9,7.975,5,506 NG2010G,2005/08/09,7.965,7.965,7.965,7.965,5,257 NG2010H,2005/08/09,7.81,7.81,7.81,7.81,0,767 NG2010J,2005/08/09,6.79,6.79,6.79,6.79,0,471 NG2010K,2005/08/09,6.635,6.635,6.635,6.635,0,106 NG2010M,2005/08/09,6.685,6.685,6.685,6.685,0,76 NG2010N,2005/08/09,6.73,6.73,6.73,6.73,0,90 NG2010Q,2005/08/09,6.763,6.763,6.763,6.763,0,75 NG2010U,2005/08/09,6.753,6.753,6.753,6.753,0,95 NG2010V,2005/08/09,6.776,6.776,6.776,6.776,0,84 NG2010X,2005/08/09,7.096,7.096,7.096,7.096,0,78 NG2010Z,2005/08/09,7.396,7.396,7.396,7.396,0,281 NK2005U,2005/08/09,11935,11990,11760,11970,5796,44246 NK2005Z,2005/08/09,0,11955,11750,11955,13,54 NK2006H,2005/08/09,0,11955,11955,11955,0,11 NK2006M,2005/08/09,0,11955,11955,11955,0,1 NKKI,2005/08/09,11797.33,11958.07,11797.33,11900.32,89800,0 NQ2005U,2005/08/09,1598.5,1612.5,1596.5,1607.5,209480,318039 NQ2005Z,2005/08/09,1622,1625,1614.5,1621.5,73,174 NZY,2005/08/09,3343.4,3343.4,3333.91,3339.7,19432100,0 O2005U,2005/08/09,159.25,159.5,157.5,159.25,427,1316 O2005Z,2005/08/09,168,168.5,166.5,168,1131,6176 O2006H,2005/08/09,171,171,171,171,4,75 O2006K,2005/08/09,172.5,172.5,172.5,172.5,0,4 OEX,2005/08/09,568.88,574.42,568.88,573.23,18975200,0 OJ2005U,2005/08/09,97.6,97.6,91,91.6,391,17903 OJ2005X,2005/08/09,100,100.4,95.4,96.45,273,11543 OJ2006F,2005/08/09,100.25,100.25,98,98,0,739 OJ2006H,2005/08/09,101.25,101.25,101.25,101.25,0,1041 OJ2006K,2005/08/09,101.25,101.25,101.25,101.25,0,38 OJ2006N,2005/08/09,101.4,101.4,101.4,101.4,0,27 OJ2006U,2005/08/09,102.9,102.9,102.9,102.9,0,2 OJ2006X,2005/08/09,104.4,104.4,104.4,104.4,0,2 OJ2007F,2005/08/09,105.9,105.9,105.9,105.9,0,2 OJ2007H,2005/08/09,107.4,107.4,107.4,107.4,0,0 PA2005U,2005/08/09,190,191.55,187.5,188.15,862,12279 PA2005Z,2005/08/09,192,192,190,190.45,295,1860 PA2006H,2005/08/09,192.45,192.45,192.45,192.45,0,19 PB2005Q,2005/08/09,66.6,69.2,66.6,67.52,338,585 PB2006G,2005/08/09,83.7,85.3,82.95,82.95,381,1315 PB2006H,2005/08/09,0,83.07,82.6,82.6,0,11 PB2006K,2005/08/09,84.75,85.75,84.75,85.4,0,0 PL2005V,2005/08/09,907,909.5,897,909,684,11581 PL2006F,2005/08/09,907.5,907.5,907.5,907.5,2,504 PL2006J,2005/08/09,905,905,905,905,0,129 S2005Q,2005/08/09,645,649,640,643,1396,1361 S2005U,2005/08/09,645,652,640,646.25,6237,23475 S2005X,2005/08/09,650,660,642,652.75,37597,186276 S2006F,2005/08/09,654,664,651,657.5,1150,12460 S2006H,2005/08/09,654,661.5,653,655,889,11829 S2006K,2005/08/09,650,659,650,653,1027,11842 S2006N,2005/08/09,651,658,651,654.5,687,6001 S2006Q,2005/08/09,650,655,650,655,0,217 S2006U,2005/08/09,643.5,643.5,643.5,643.5,19,58 S2006X,2005/08/09,626,628.5,624,625,213,4326 S2007X,2005/08/09,630.5,630.5,630.5,630.5,4,29 SB2005V,2005/08/09,10.13,10.15,9.8,9.92,22649,313348 SB2006H,2005/08/09,10.23,10.24,9.98,10.08,12753,101531 SB2006K,2005/08/09,9.95,9.98,9.75,9.83,1292,36329 SB2006N,2005/08/09,9.67,9.69,9.45,9.57,1229,22134 SB2006V,2005/08/09,9.54,9.55,9.38,9.44,464,14043 SB2007H,2005/08/09,9.4,9.41,9.23,9.3,395,5807 SB2007K,2005/08/09,9.38,9.38,9.24,9.25,96,1485 SB2007N,2005/08/09,9.18,9.18,9.18,9.18,0,26 SF2005U,2005/08/09,0.7969,0.7974,0.7942,0.7964,13556,66376 SF2005Z,2005/08/09,0,0.803,0.8013,0.8025,14,226 SF20062,2005/08/09,654,664,651,657.5,1150,12460 SF2006H,2005/08/09,0,0.809,0.809,0.809,0,27 SF2006M,2005/08/09,0,0.8156,0.8156,0.8156,0,11 SF2006U,2005/08/09,0,0.8224,0.8224,0.8224,0,0 SF2006Z,2005/08/09,0,0.8294,0.8294,0.8294,0,0 SI2005Q,2005/08/09,701.6,701.6,701.6,701.6,0,1 SI2005U,2005/08/09,702,705,696,703.5,19531,75414 SI2005V,2005/08/09,706.4,706.4,706.4,706.4,0,0 SI2005Z,2005/08/09,709,712,704,710.9,2161,28492 SI2006F,2005/08/09,710,712.8,710,712.8,1,14 SI2006H,2005/08/09,713,716.3,707.5,716.3,59,5070 SI2006K,2005/08/09,716,718.6,716,718.6,1,809 SI2006N,2005/08/09,713,721,713,721,142,6485 SI2006U,2005/08/09,715,723.2,715,723.2,0,1539 SI2006Z,2005/08/09,716,726,716,726,2,7079 SI2007F,2005/08/09,727,727,727,727,0,0 SI2007H,2005/08/09,728.2,728.2,728.2,728.2,0,50 SI2007K,2005/08/09,729.2,729.2,729.2,729.2,0,0 SI2007N,2005/08/09,730,730,730,730,10,1263 SI2007Z,2005/08/09,733.8,733.8,733.8,733.8,0,433 SI2008N,2005/08/09,737.3,737.3,737.3,737.3,0,8 SI2008Z,2005/08/09,740.6,740.6,740.6,740.6,0,252 SI2009N,2005/08/09,746.3,746.3,746.3,746.3,0,12 SI2009Z,2005/08/09,753.9,753.9,753.9,753.9,0,208 SI2010N,2005/08/09,761.1,761.1,761.1,761.1,0,0 SM2005Q,2005/08/09,209.5,209.5,207,207.4,3143,3224 SM2005U,2005/08/09,205.5,207,203.5,205.5,6677,21416 SM2005V,2005/08/09,201.5,205.7,201.5,203.7,871,13579 SM2005Z,2005/08/09,206,207.5,202.5,205.9,9784,48988 SM2006F,2005/08/09,205.5,207.5,205,206,280,4547 SM2006H,2005/08/09,203,207.8,203,206.2,521,4822 SM2006K,2005/08/09,202,205,202,204.3,730,6609 SM2006N,2005/08/09,203,204.7,202.5,202.8,89,3845 SM2006Q,2005/08/09,203,204.5,201,203,166,882 SM2006U,2005/08/09,201.5,202,200,200.3,138,614 SM2006V,2005/08/09,193,195,192,192,1,278 SM2006Z,2005/08/09,193.5,193.5,191,191,20,463 SP2005U,2005/08/09,1226.8,1236.2,1225.5,1234.3,25234,629867 SP2005Z,2005/08/09,1239.5,1242.5,1236,1241,1859,15315 SP2006H,2005/08/09,0,1249.7,1243.7,1248.3,17,2470 SP2006M,2005/08/09,0,1258.2,1252.2,1256.8,17,640 SP2006U,2005/08/09,0,1266.7,1260.7,1265.3,0,46 SP2006Z,2005/08/09,0,1275.2,1269.2,1273.8,0,4 SP2007H,2005/08/09,0,1283.7,1277.7,1282.3,0,5 SP2007M,2005/08/09,0,1292.2,1286.2,1290.8,0,0 SPY,2005/08/09,1223.13,1234.11,1223.13,1231.38,18975200,0 SSEC,2005/08/09,1139.12,1152.94,1130.58,1152.53,27200,0 TWII,2005/08/09,6374.6,6397.37,6361.19,6380,3092800,0 TY2005U,2005/08/09,109.921875,110.21875,109.78125,110.1875,57096,1773483 TY2005Z,2005/08/09,109.328125,109.46875,109.203125,109.46875,6510,225308 TY2006H,2005/08/09,109.203125,109.203125,109.203125,109.203125,0,1430 TY2006M,2005/08/09,108.515625,108.515625,108.515625,108.515625,0,0 US2005U,2005/08/09,114,114.3125,113.75,114.25,16417,549169 US2005Z,2005/08/09,113.59375,113.875,113.375,113.84375,599,21892 US2006H,2005/08/09,113.40625,113.53125,113.09375,113.5,5,106 US2006M,2005/08/09,113.375,113.375,113.375,113.375,0,1 USBY,2005/08/09,4.59,4.62,4.57,4.57,0,0 W2005U,2005/08/09,319.5,322.5,318.5,319.5,24676,94081 W2005Z,2005/08/09,334.5,336.5,333,334.5,20957,121752 W2006H,2005/08/09,345,348.25,345,346.75,1193,23886 W2006K,2005/08/09,352.5,354,352.5,353,3,778 W2006N,2005/08/09,358,359.25,355.5,358.25,697,9007 W2006U,2005/08/09,363,364,362,363,1,83 W2006Z,2005/08/09,372,373,371,372,1,618 W2007N,2005/08/09,358.5,358.5,358.5,358.5,0,12