AD2005U,2005/08/18,0.7538,0.7542,0.75,0.751,17618,70351 AD2005Z,2005/08/18,0.7498,0.7503,0.7479,0.7479,69,538 AD2006H,2005/08/18,0,0.7456,0.7456,0.7456,0,0 AD2006M,2005/08/18,0,0.7433,0.7433,0.7433,0,14 AD2006U,2005/08/18,0,0.7413,0.7413,0.7413,0,6 AD2006Z,2005/08/18,0,0.7393,0.7393,0.7393,1,1 AOI,2005/08/18,4430.2,4430.2,4401.9,4410.2,632579584,0 BO2005U,2005/08/18,22.7,22.73,22.44,22.51,5087,20539 BO2005V,2005/08/18,22.8,22.83,22.54,22.62,3009,12946 BO2005Z,2005/08/18,22.95,23.02,22.7,22.81,11503,77673 BO2006F,2005/08/18,22.97,23.15,22.88,22.96,198,4405 BO2006H,2005/08/18,23.25,23.25,23.02,23.09,725,5048 BO2006K,2005/08/18,23.25,23.38,23.17,23.25,703,5631 BO2006N,2005/08/18,23.34,23.6,23.3,23.4,539,2955 BO2006Q,2005/08/18,23.4,23.4,23.3,23.3,6,522 BO2006U,2005/08/18,23.3,23.3,23.3,23.3,8,624 BO2006V,2005/08/18,23.25,23.25,23.25,23.25,0,462 BO2006Z,2005/08/18,23.45,23.55,23.4,23.43,356,1573 BP2005U,2005/08/18,1.8006,1.802,1.7901,1.7926,31164,72970 BP2005Z,2005/08/18,1.7915,1.7928,1.789,1.7911,31,267 BP2006H,2005/08/18,0,1.7896,1.7896,1.7896,0,3 BP2006M,2005/08/18,0,1.7876,1.7876,1.7876,0,0 BP2006U,2005/08/18,0,1.7856,1.7856,1.7856,0,1 BP2006Z,2005/08/18,0,1.7836,1.7836,1.7836,0,0 C2005U,2005/08/18,213.25,214.5,211,211.25,24511,99787 C2005Z,2005/08/18,227,228,224.5,224.75,77512,482651 C2006H,2005/08/18,236.75,237.75,234,234.5,7759,77809 C2006K,2005/08/18,242.5,243.5,240.5,240.75,2186,17344 C2006N,2005/08/18,246.75,248,245,245.25,3114,24740 C2006U,2005/08/18,249,250.25,248,248,516,4806 C2006Z,2005/08/18,254,255.75,253.5,253.75,2250,26466 C2007H,2005/08/18,258,259.5,258,259,1,1140 C2007N,2005/08/18,265,265,265,265,12,1133 C2007Z,2005/08/18,260.5,261.5,260.5,260.5,45,2525 CC2005U,2005/08/18,1325,1354,1325,1348,6760,1628 CC2005Z,2005/08/18,1388,1404,1383,1398,8760,67948 CC2006H,2005/08/18,1425,1433,1418,1432,1657,26347 CC2006K,2005/08/18,1452,1452,1450,1450,388,6494 CC2006N,2005/08/18,1464,1468,1463,1468,5,8106 CC2006U,2005/08/18,1478,1488,1478,1488,678,9501 CC2006Z,2005/08/18,1513,1513,1513,1513,297,5711 CC2007H,2005/08/18,1536,1536,1536,1536,0,5614 CD2005U,2005/08/18,0.8232,0.8238,0.819,0.8208,27330,101677 CD2005Z,2005/08/18,0.8259,0.8259,0.821,0.8231,480,4204 CD2006H,2005/08/18,0.8251,0.8254,0.8251,0.8254,75,498 CD2006M,2005/08/18,0,0.8277,0.8277,0.8277,2,52 CD2006U,2005/08/18,0,0.83,0.83,0.83,0,16 CD2006Z,2005/08/18,0,0.8323,0.8323,0.8323,0,5 CL2005U,2005/08/18,63.33,63.77,62.25,63.27,121220,74348 CL2005V,2005/08/18,64.4,64.41,62.75,63.77,119650,254526 CL2005X,2005/08/18,64.52,64.98,63.55,64.39,29600,85516 CL2005Z,2005/08/18,64.7,65.37,63.75,64.79,33604,112012 CL2006F,2005/08/18,65.3,65.71,64.5,65.12,5936,45186 CL2006G,2005/08/18,65.54,65.86,64.4,65.31,4613,20163 CL2006H,2005/08/18,65.45,65.85,64.65,65.35,4444,20854 CL2006J,2005/08/18,65.5,65.5,65.11,65.25,1981,10617 CL2006K,2005/08/18,65.09,65.13,65,65.13,147,10025 CL2006M,2005/08/18,65,65.35,64.2,64.99,2812,38549 CL2006N,2005/08/18,64.5,64.83,64.5,64.83,167,7508 CL2006Q,2005/08/18,64.67,64.67,64.67,64.67,164,3811 CL2006U,2005/08/18,64.51,64.51,64.51,64.51,641,8809 CL2006V,2005/08/18,64.34,64.34,64.34,64.34,7,3679 CL2006X,2005/08/18,64.17,64.17,64.17,64.17,8,4427 CL2006Z,2005/08/18,64.11,64.4,63.25,64,8698,58079 CL2007F,2005/08/18,63.75,63.75,63.75,63.75,0,7372 CL2007G,2005/08/18,63.52,63.52,63.52,63.52,0,3070 CL2007H,2005/08/18,63.34,63.34,63.34,63.34,0,4227 CL2007J,2005/08/18,63.16,63.16,63.16,63.16,0,3388 CL2007K,2005/08/18,62.98,62.98,62.98,62.98,0,1841 CL2007M,2005/08/18,62.3,62.8,62.3,62.8,332,17369 CL2007N,2005/08/18,62.6,62.6,62.6,62.6,0,1178 CL2007Q,2005/08/18,62.42,62.42,62.42,62.42,0,1860 CL2007U,2005/08/18,62.23,62.23,62.23,62.23,0,3978 CL2007V,2005/08/18,62.07,62.07,62.07,62.07,0,2017 CL2007X,2005/08/18,61.91,61.91,61.91,61.91,0,1883 CL2007Z,2005/08/18,61.4,61.75,61,61.75,4980,45022 CL2008M,2005/08/18,60.85,60.85,60.85,60.85,1225,5020 CL2008Z,2005/08/18,59.7,60.25,59.4,60.25,1478,33564 CL2009Z,2005/08/18,58.7,59.15,58.7,59.15,349,25561 CL2010Z,2005/08/18,58.5,58.5,57.8,58.45,1397,24104 CL2011Z,2005/08/18,57.65,58.2,57.5,58.15,173,10150 CT2005V,2005/08/18,47.15,47.4,46.2,46.26,256,5061 CT2005Z,2005/08/18,49,49.25,48,48.04,4971,78705 CT2006H,2005/08/18,51.2,51.2,50.07,50.07,909,14664 CT2006K,2005/08/18,51.25,51.45,51.15,51.15,53,1620 CT2006N,2005/08/18,53.3,53.3,52.37,52.37,1,1886 CT2006V,2005/08/18,54.05,54.05,54.05,54.05,0,0 CT2006Z,2005/08/18,55.27,55.27,55.27,55.27,1,674 CT2007H,2005/08/18,57.27,57.27,57.27,57.27,0,3 CT2007K,2005/08/18,57.8,57.8,57.8,57.8,0,2 CT2007N,2005/08/18,58.32,58.32,58.32,58.32,0,1 DAX,2005/08/18,4876.6,4884.14,4834.16,4851.27,0,0 DJ2005U,2005/08/18,10535,10607,10525,10568,5520,30576 DJ2005Z,2005/08/18,10575,10645,10570,10611,41,143 DJ2006H,2005/08/18,10656,10656,10656,10656,10,2 DJ2006Z,2005/08/18,10786,10786,10786,10786,0,0 DJT,2005/08/18,3721.85,3739.11,3676.65,3711.07,18081700,0 DJU,2005/08/18,390.62,393.12,387.28,391.45,18081700,0 DX2005U,2005/08/18,87.87,88.65,87.82,88.54,1376,17094 DX2005Z,2005/08/18,87.94,88.4,87.92,88.29,72,2351 DX2006H,2005/08/18,88.09,88.09,88.09,88.09,0,11 DX2006M,2005/08/18,87.94,87.94,87.94,87.94,0,1 EC2005U,2005/08/18,1.2225,1.2232,1.2172,1.2192,116866,145189 EC2005Z,2005/08/18,1.2281,1.2281,1.2234,1.2249,514,2849 EC2006H,2005/08/18,1.232,1.232,1.23,1.2309,6,529 EC2006M,2005/08/18,0,1.2375,1.2375,1.2375,0,379 EC2006U,2005/08/18,0,1.2441,1.2441,1.2441,0,0 EC2006Z,2005/08/18,0,1.2507,1.2507,1.2507,0,4 ED2005U,2005/08/18,96.01,96.0175,96.0075,96.0125,81141,1151687 ED2005V,2005/08/18,95.875,95.88,95.875,95.875,250,5866 ED2005X,2005/08/18,95.785,95.8,95.785,95.795,200,1742 ED2005Z,2005/08/18,95.695,95.74,95.695,95.73,168627,1053032 ED2006F,2005/08/18,0,95.695,95.66,95.695,0,107 ED2006G,2005/08/18,0,95.665,95.62,95.665,0,0 ED2006H,2005/08/18,95.585,95.65,95.585,95.64,217159,1174942 ED2006M,2005/08/18,95.545,95.625,95.545,95.61,235113,939541 ED2006U,2005/08/18,95.515,95.6,95.51,95.59,190769,722261 ED2006Z,2005/08/18,95.485,95.57,95.48,95.56,149495,578869 ED2007H,2005/08/18,95.48,95.565,95.48,95.56,58863,442245 ED2007M,2005/08/18,95.475,95.555,95.475,95.55,37136,330895 ED2007U,2005/08/18,95.465,95.54,95.465,95.535,12392,230387 ED2007Z,2005/08/18,95.44,95.515,95.44,95.51,9755,227981 ED2008H,2005/08/18,95.44,95.51,95.44,95.51,8192,194163 ED2008M,2005/08/18,95.45,95.495,95.44,95.49,8247,179902 ED2008U,2005/08/18,95.45,95.465,95.42,95.465,4019,149807 ED2008Z,2005/08/18,95.395,95.43,95.385,95.43,3770,123587 ED2009H,2005/08/18,95.4,95.415,95.38,95.415,4915,116721 ED2009M,2005/08/18,95.37,95.385,95.34,95.385,6004,101315 ED2009U,2005/08/18,95.34,95.36,95.315,95.36,6751,82336 ED2009Z,2005/08/18,95.28,95.32,95.275,95.32,4449,64265 ED2010H,2005/08/18,95.29,95.31,95.265,95.31,5463,40928 ED2010M,2005/08/18,95.275,95.285,95.24,95.285,2936,27605 ED2010U,2005/08/18,95.23,95.255,95.215,95.255,1110,19955 ED2010Z,2005/08/18,95.2,95.215,95.2,95.215,61,9494 ED2011H,2005/08/18,95.19,95.2,95.19,95.2,38,18208 ED2011M,2005/08/18,95.155,95.18,95.145,95.18,38,6342 ED2011U,2005/08/18,95.14,95.16,95.125,95.155,359,5883 ED2011Z,2005/08/18,95.1,95.12,95.085,95.115,8,7032 ED2012H,2005/08/18,95.085,95.105,95.07,95.095,8,6858 ED2012M,2005/08/18,95.055,95.075,95.04,95.065,8,3947 ED2012U,2005/08/18,0,95.055,95.025,95.045,79,3583 ED2012Z,2005/08/18,94.98,95.01,94.98,95,29,1506 ED2013H,2005/08/18,0,94.995,94.965,94.985,9,3158 ED2013M,2005/08/18,0,94.965,94.935,94.955,4,3095 ED2013U,2005/08/18,0,94.945,94.915,94.935,54,1133 ED2013Z,2005/08/18,0,94.9,94.87,94.89,54,652 ED2014H,2005/08/18,0,94.88,94.85,94.87,54,451 ED2014M,2005/08/18,0,94.845,94.815,94.835,54,450 ED2014U,2005/08/18,0,94.82,94.79,94.81,4,285 ED2014Z,2005/08/18,0,94.775,94.745,94.765,4,301 ED2015H,2005/08/18,0,94.755,94.725,94.745,4,192 ED2015M,2005/08/18,0,94.73,94.7,94.72,4,99 EM2005U,2005/08/18,96.17,96.175,96.17,96.17,2803,25173 EM2005V,2005/08/18,96.02,96.025,96.02,96.02,1250,5410 EM2005X,2005/08/18,95.915,95.915,95.915,95.915,165,1832 EM2005Z,2005/08/18,95.69,95.77,95.69,95.77,0,7 EM2006F,2005/08/18,0,95.715,95.685,95.715,0,2 EM2006G,2005/08/18,0,95.67,95.64,95.67,0,7 EM2006H,2005/08/18,0,95.66,95.61,95.66,0,14 EM2006J,2005/08/18,0,95.645,95.595,95.645,0,2 EM2006K,2005/08/18,0,95.585,95.535,95.585,0,2 EM2006M,2005/08/18,0,95.58,95.52,95.58,0,2 EM2006N,2005/08/18,0,95.575,95.515,95.575,0,2 EM2006Q,2005/08/18,0,95.565,95.505,95.565,0,0 ES2005U,2005/08/18,1221.5,1224.75,1216.75,1221,808255,1045852 ES2005Z,2005/08/18,1227,1231.25,1224,1227.5,2513,17137 EY2005U,2005/08/18,0,99.905,99.905,99.905,0,5773 EY2005Z,2005/08/18,99.89,99.89,99.89,99.89,0,9134 EY2006H,2005/08/18,99.845,99.845,99.845,99.845,0,4978 EY2006M,2005/08/18,99.78,99.78,99.78,99.78,22,4397 EY2006U,2005/08/18,99.715,99.715,99.715,99.715,254,3017 EY2006Z,2005/08/18,99.64,99.64,99.635,99.635,0,3222 EY2007H,2005/08/18,99.545,99.545,99.545,99.545,0,4687 EY2007M,2005/08/18,99.455,99.47,99.455,99.47,0,848 EY2007U,2005/08/18,0,99.4,99.38,99.4,0,270 EY2007Z,2005/08/18,0,99.305,99.285,99.305,0,24 EY2008H,2005/08/18,0,99.215,99.195,99.215,0,61 EY2008M,2005/08/18,0,99.145,99.125,99.145,0,250 EY2008U,2005/08/18,0,99.075,99.055,99.075,0,0 EY2008Z,2005/08/18,0,99.01,98.99,99.01,0,0 EY2009H,2005/08/18,0,98.8,98.78,98.8,0,0 EY2009M,2005/08/18,0,98.785,98.765,98.785,0,0 EY2009U,2005/08/18,0,98.7,98.68,98.7,0,0 EY2009Z,2005/08/18,0,98.675,98.655,98.675,0,0 EY2010H,2005/08/18,0,98.675,98.655,98.675,0,0 EY2010M,2005/08/18,0,98.675,98.655,98.675,0,0 FC2005Q,2005/08/18,110.3,110.4,110,110.37,798,4964 FC2005U,2005/08/18,107.95,108.6,107.2,108.55,1378,6485 FC2005V,2005/08/18,106.7,107.15,105.77,107.05,1647,13543 FC2005X,2005/08/18,105.25,105.8,104.4,105.75,226,2793 FC2006F,2005/08/18,102,102.47,101.8,102.47,22,1156 FC2006H,2005/08/18,99,99,99,99,1,283 FC2006J,2005/08/18,98.35,98.5,98.35,98.5,0,176 FC2006K,2005/08/18,98.4,98.4,98.4,98.4,0,40 FTSE,2005/08/18,5292.7,5304.7,5263.7,5269.3,1421739648,0 FV2005U,2005/08/18,107.46875,107.625,107.4375,107.609375,63203,1236973 FV2005Z,2005/08/18,107.21875,107.359375,107.21875,107.359375,11245,221955 FV2006H,2005/08/18,107.125,107.125,107.125,107.125,0,0 FV2006M,2005/08/18,106.90625,106.90625,106.90625,106.90625,0,0 GC2005Q,2005/08/18,440.4,440.4,438.5,439.5,276,502 GC2005U,2005/08/18,440.1,440.1,440.1,440.1,0,10 GC2005V,2005/08/18,442,444.5,440,441.5,1870,19387 GC2005Z,2005/08/18,445.3,447.7,443.1,444.7,60139,266200 GC2006G,2005/08/18,448.8,450.5,447.1,448,506,7285 GC2006J,2005/08/18,451.8,451.8,450.4,451.3,150,4683 GC2006M,2005/08/18,454.8,454.8,454.6,454.6,478,9791 GC2006Q,2005/08/18,458,458,458,458,240,1431 GC2006V,2005/08/18,461.5,461.5,461.5,461.5,140,1732 GC2006Z,2005/08/18,464.9,467.7,464,464.9,18,5330 GC2007G,2005/08/18,468.4,468.4,468.4,468.4,300,3876 GC2007J,2005/08/18,471.8,471.8,471.8,471.8,0,0 GC2007M,2005/08/18,475.3,475.3,475.3,475.3,100,3779 GC2007Z,2005/08/18,485.4,485.4,485.4,485.4,0,2053 GC2008M,2005/08/18,495.5,495.5,495.5,495.5,0,125 GC2008Z,2005/08/18,505.5,505.5,505.5,505.5,0,3144 GC2009M,2005/08/18,515.4,515.4,515.4,515.4,0,113 GC2009Z,2005/08/18,525.1,525.1,525.1,525.1,0,53 GC2010M,2005/08/18,535,535,535,535,0,3 HG2005Q,2005/08/18,173.5,173.5,171.8,172.15,374,1683 HG2005U,2005/08/18,165.4,168.5,164.8,165.9,18421,39975 HG2005V,2005/08/18,163.5,166.5,163.5,164.15,252,3362 HG2005X,2005/08/18,164,164,162.25,162.25,25,1473 HG2005Z,2005/08/18,161.5,162.5,159.5,160.25,7963,44462 HG2006F,2005/08/18,157.4,157.4,157.4,157.4,1,506 HG2006G,2005/08/18,154.55,154.55,154.55,154.55,0,379 HG2006H,2005/08/18,153.7,153.7,151,151.7,734,7052 HG2006J,2005/08/18,148.7,148.7,148.7,148.7,0,78 HG2006K,2005/08/18,147.5,147.5,145.85,145.85,0,1152 HG2006M,2005/08/18,143.35,143.35,143.35,143.35,0,194 HG2006N,2005/08/18,143.7,143.7,140.85,140.85,2,911 HG2006Q,2005/08/18,138.85,138.85,138.85,138.85,1,80 HG2006U,2005/08/18,136.8,136.8,136.8,136.8,10,360 HG2006V,2005/08/18,135.05,135.05,135.05,135.05,1,58 HG2006X,2005/08/18,133.55,133.55,133.55,133.55,1,71 HG2006Z,2005/08/18,136,136,132.15,132.15,9,576 HG2007F,2005/08/18,131.15,131.15,131.15,131.15,0,2 HG2007G,2005/08/18,130.15,130.15,130.15,130.15,0,2 HG2007H,2005/08/18,129.15,129.15,129.15,129.15,0,2 HG2007J,2005/08/18,128.3,128.3,128.3,128.3,0,0 HG2007K,2005/08/18,128.3,128.3,128.3,128.3,0,18 HG2007M,2005/08/18,128.3,128.3,128.3,128.3,0,1 HG2007N,2005/08/18,128.3,128.3,128.3,128.3,0,1 HO2005U,2005/08/18,1.7895,1.807,1.755,1.7905,22879,40585 HO2005V,2005/08/18,1.8235,1.838,1.793,1.8232,12022,55640 HO2005X,2005/08/18,1.8515,1.8725,1.83,1.8527,2731,19266 HO2005Z,2005/08/18,1.876,1.897,1.858,1.8762,2446,22752 HO2006F,2005/08/18,1.8975,1.92,1.87,1.8962,1715,14718 HO2006G,2005/08/18,1.8985,1.925,1.888,1.9052,284,12278 HO2006H,2005/08/18,1.89,1.9175,1.8725,1.8972,545,8738 HO2006J,2005/08/18,1.8635,1.878,1.84,1.8602,130,5120 HO2006K,2005/08/18,1.815,1.84,1.808,1.8237,24,2091 HO2006M,2005/08/18,1.813,1.813,1.78,1.7987,92,5129 HO2006N,2005/08/18,1.795,1.8017,1.795,1.8017,64,1536 HO2006Q,2005/08/18,1.808,1.8137,1.808,1.8137,21,380 HO2006U,2005/08/18,1.833,1.833,1.8307,1.8307,4,782 HO2006V,2005/08/18,1.8487,1.8487,1.8487,1.8487,2,77 HO2006X,2005/08/18,1.8667,1.8667,1.8667,1.8667,1,285 HO2006Z,2005/08/18,1.8847,1.8847,1.8847,1.8847,205,2447 HO2007F,2005/08/18,1.8967,1.8967,1.8967,1.8967,1,84 HO2007G,2005/08/18,1.9,1.9,1.8992,1.8992,3,6 HU2005U,2005/08/18,1.89,1.91,1.82,1.8629,32035,41179 HU2005V,2005/08/18,1.797,1.8125,1.74,1.7639,21236,60275 HU2005X,2005/08/18,1.744,1.7625,1.72,1.7249,5064,15304 HU2005Z,2005/08/18,1.706,1.739,1.6925,1.6989,3074,17616 HU2006F,2005/08/18,1.716,1.7364,1.7099,1.7099,1277,9676 HU2006G,2005/08/18,1.715,1.7219,1.715,1.7219,514,4923 HU2006H,2005/08/18,1.745,1.746,1.71,1.7339,188,2333 HU2006J,2005/08/18,1.88,1.88,1.8489,1.8489,149,4670 HU2006K,2005/08/18,1.8619,1.8619,1.8619,1.8619,300,3005 HU2006M,2005/08/18,1.8659,1.8659,1.8659,1.8659,0,1130 HU2006N,2005/08/18,1.8619,1.8619,1.8619,1.8619,100,475 HU2006Q,2005/08/18,1.8514,1.8514,1.8514,1.8514,107,161 INDU,2005/08/18,10531.12,10592.34,10517.67,10554.92,18081700,0 JY2005U,2005/08/18,0.9083,0.9091,0.906,0.9072,42871,145597 JY2005Z,2005/08/18,0.9178,0.9178,0.9156,0.9162,147,20620 JY2006H,2005/08/18,0.9252,0.9252,0.9247,0.9252,2,80 JY2006M,2005/08/18,0,0.9352,0.9352,0.9352,0,30 JY2006U,2005/08/18,0,0.9452,0.9452,0.9452,0,0 JY2006Z,2005/08/18,0,0.9552,0.9552,0.9552,0,0 KC2005U,2005/08/18,95,96.1,95,95.3,7100,19906 KC2005Z,2005/08/18,100.25,100.8,99.75,99.8,11106,56022 KC2006H,2005/08/18,104.5,104.95,103.9,103.9,1419,9933 KC2006K,2005/08/18,106.7,107.25,106.05,106.05,92,2373 KC2006N,2005/08/18,109,109.1,108.2,108.2,66,2163 KC2006U,2005/08/18,111,111,110.3,110.3,187,841 KC2006Z,2005/08/18,114,114,113.9,113.9,62,545 KC2007H,2005/08/18,117.5,117.5,117.5,117.5,0,184 KC2007K,2005/08/18,119,119,119,119,0,10 KC2007N,2005/08/18,120.5,120.5,120.5,120.5,0,1 LB2005U,2005/08/18,284,284.9,279.6,282.5,270,2499 LB2005X,2005/08/18,275.1,280,274.7,276.4,310,1470 LB2006F,2005/08/18,290,293.8,286.2,289.9,29,147 LB2006H,2005/08/18,300,303,295.2,298,7,26 LB2006K,2005/08/18,0,313,302.2,308.5,0,5 LC2005Q,2005/08/18,79.2,79.85,78.57,79.77,1033,5012 LC2005V,2005/08/18,80.45,80.92,79.75,80.75,5949,83986 LC2005Z,2005/08/18,83.2,83.95,82.82,83.87,3837,25295 LC2006G,2005/08/18,85.5,86.2,85.15,86.15,817,14297 LC2006J,2005/08/18,84.25,84.55,83.67,84.52,82,3807 LC2006M,2005/08/18,79.15,79.35,78.97,79.2,39,2157 LC2006Q,2005/08/18,78.8,79.1,78.8,79,10,296 LH2005V,2005/08/18,61.35,61.52,60.85,61.32,10680,59561 LH2005Z,2005/08/18,58.9,59,58.25,58.55,6492,19431 LH2006G,2005/08/18,59.9,60.12,59.5,60,1259,8224 LH2006J,2005/08/18,60,60,59.6,59.67,525,3014 LH2006K,2005/08/18,61.02,61.5,61.02,61.22,31,874 LH2006M,2005/08/18,62.9,63.3,62.8,63.17,109,1010 LH2006N,2005/08/18,60,60.25,60,60.2,94,396 LH2006Q,2005/08/18,56.65,56.9,56.6,56.65,24,151 LH2006V,2005/08/18,49.85,49.85,49.85,49.85,19,19 ND2005U,2005/08/18,1584,1590,1577,1579.5,8391,54712 ND2005Z,2005/08/18,0,1593.5,1593.5,1593.5,0,38 ND2006H,2005/08/18,0,1608.5,1608.5,1608.5,0,2 NDY,2005/08/18,2139.4,2146.49,2133.08,2136.08,13917800,0 NG2005U,2005/08/18,9.38,9.429,8.85,8.928,31937,49717 NG2005V,2005/08/18,9.42,9.44,8.87,8.942,16507,90369 NG2005X,2005/08/18,9.785,9.785,9.3,9.329,5648,51528 NG2005Z,2005/08/18,10.145,10.145,9.68,9.711,2947,36711 NG2006F,2005/08/18,10.38,10.405,9.94,9.986,3449,33196 NG2006G,2005/08/18,10.36,10.36,9.95,9.971,2420,22107 NG2006H,2005/08/18,10.06,10.114,9.74,9.771,4824,36885 NG2006J,2005/08/18,8.65,8.65,8.42,8.441,3927,21362 NG2006K,2005/08/18,8.36,8.36,8.22,8.241,1217,20738 NG2006M,2005/08/18,8.39,8.4,8.25,8.274,154,7207 NG2006N,2005/08/18,8.432,8.45,8.3,8.319,408,12118 NG2006Q,2005/08/18,8.43,8.5,8.358,8.358,173,10494 NG2006U,2005/08/18,8.46,8.46,8.335,8.335,99,9012 NG2006V,2005/08/18,8.51,8.51,8.35,8.363,897,19785 NG2006X,2005/08/18,8.7,8.78,8.7,8.738,387,8729 NG2006Z,2005/08/18,9.23,9.23,9.05,9.093,304,8322 NG2007F,2005/08/18,9.475,9.475,9.358,9.358,95,10028 NG2007G,2005/08/18,9.46,9.46,9.353,9.353,31,2975 NG2007H,2005/08/18,9.27,9.27,9.17,9.178,197,7390 NG2007J,2005/08/18,7.88,7.898,7.88,7.898,250,10331 NG2007K,2005/08/18,7.743,7.743,7.743,7.743,130,8007 NG2007M,2005/08/18,7.75,7.783,7.7,7.783,42,2400 NG2007N,2005/08/18,7.813,7.813,7.813,7.813,40,2906 NG2007Q,2005/08/18,7.843,7.843,7.843,7.843,40,1944 NG2007U,2005/08/18,7.75,7.833,7.75,7.833,41,1547 NG2007V,2005/08/18,7.868,7.868,7.868,7.868,50,4459 NG2007X,2005/08/18,8.238,8.238,8.238,8.238,10,1758 NG2007Z,2005/08/18,8.588,8.588,8.588,8.588,211,4070 NG2008F,2005/08/18,8.833,8.833,8.833,8.833,38,7114 NG2008G,2005/08/18,8.818,8.818,8.818,8.818,39,769 NG2008H,2005/08/18,8.638,8.638,8.638,8.638,50,3235 NG2008J,2005/08/18,7.478,7.478,7.478,7.478,50,3449 NG2008K,2005/08/18,7.308,7.308,7.308,7.308,38,3657 NG2008M,2005/08/18,7.348,7.348,7.348,7.348,37,1032 NG2008N,2005/08/18,7.393,7.393,7.393,7.393,38,900 NG2008Q,2005/08/18,7.438,7.438,7.438,7.438,37,933 NG2008U,2005/08/18,7.433,7.433,7.433,7.433,37,942 NG2008V,2005/08/18,7.468,7.468,7.468,7.468,37,2039 NG2008X,2005/08/18,7.833,7.833,7.833,7.833,37,541 NG2008Z,2005/08/18,8.178,8.178,8.178,8.178,37,2633 NG2009F,2005/08/18,8.398,8.398,8.398,8.398,0,3169 NG2009G,2005/08/18,8.383,8.383,8.383,8.383,0,333 NG2009H,2005/08/18,8.203,8.203,8.203,8.203,0,2167 NG2009J,2005/08/18,7.118,7.118,7.118,7.118,0,2526 NG2009K,2005/08/18,6.948,6.948,6.948,6.948,0,1615 NG2009M,2005/08/18,6.993,6.993,6.993,6.993,0,249 NG2009N,2005/08/18,7.038,7.038,7.038,7.038,0,293 NG2009Q,2005/08/18,7.078,7.078,7.078,7.078,0,222 NG2009U,2005/08/18,7.068,7.068,7.068,7.068,0,207 NG2009V,2005/08/18,7.103,7.103,7.103,7.103,0,178 NG2009X,2005/08/18,7.463,7.463,7.463,7.463,0,194 NG2009Z,2005/08/18,7.793,7.793,7.793,7.793,0,534 NG2010F,2005/08/18,8.038,8.038,8.038,8.038,0,1032 NG2010G,2005/08/18,8.028,8.028,8.028,8.028,0,257 NG2010H,2005/08/18,7.863,7.863,7.863,7.863,0,767 NG2010J,2005/08/18,6.813,6.813,6.813,6.813,0,471 NG2010K,2005/08/18,6.648,6.648,6.648,6.648,0,106 NG2010M,2005/08/18,6.685,6.685,6.685,6.685,0,76 NG2010N,2005/08/18,6.73,6.73,6.73,6.73,2,92 NG2010Q,2005/08/18,6.768,6.768,6.768,6.768,0,75 NG2010U,2005/08/18,6.758,6.758,6.758,6.758,0,95 NG2010V,2005/08/18,6.783,6.783,6.783,6.783,0,85 NG2010X,2005/08/18,7.2,7.2,7.133,7.133,0,78 NG2010Z,2005/08/18,7.4,7.458,7.4,7.458,200,489 NK2005U,2005/08/18,12265,12310,12245,12285,5986,50833 NK2005Z,2005/08/18,12310,12310,12255,12255,3,57 NK2006H,2005/08/18,0,12290,12255,12255,0,11 NK2006M,2005/08/18,0,12290,12255,12255,0,1 NKKI,2005/08/18,12322.8,12369.53,12292.82,12307.37,99800,0 NQ2005U,2005/08/18,1584.5,1590,1576.5,1579.5,232955,321763 NQ2005Z,2005/08/18,1592.5,1602,1590.5,1593.5,115,302 NZY,2005/08/18,3378.14,3379.86,3360.58,3366.53,47537500,0 O2005U,2005/08/18,152.5,153,149,150.5,129,926 O2005Z,2005/08/18,161,161.75,157,158.75,1043,5145 O2006H,2005/08/18,164,164,163,163.5,0,77 O2006K,2005/08/18,168.5,168.5,168.5,168.5,0,5 O2006N,2005/08/18,175.25,175.25,175.25,175.25,0,1 O2006U,2005/08/18,177,177,177,177,0,1 OEX,2005/08/18,567.24,569.1,565.73,566.98,18081700,0 OJ2005U,2005/08/18,92.6,92.9,92,92.55,1539,13489 OJ2005X,2005/08/18,95.5,96,95.25,95.65,1003,14048 OJ2006F,2005/08/18,97.25,98,97.25,97.55,0,1020 OJ2006H,2005/08/18,99.5,101,99.5,99.75,5,1237 OJ2006K,2005/08/18,101.75,101.75,101.75,101.75,0,88 OJ2006N,2005/08/18,103.75,103.75,103.75,103.75,0,27 OJ2006U,2005/08/18,105.75,105.75,105.75,105.75,0,2 OJ2006X,2005/08/18,107.75,107.75,107.75,107.75,0,2 OJ2007F,2005/08/18,109.75,109.75,109.75,109.75,0,2 OJ2007H,2005/08/18,111.75,111.75,111.75,111.75,0,1 PA2005U,2005/08/18,185.9,186,183,183.85,1379,10928 PA2005Z,2005/08/18,187,187.05,184.25,186.35,860,3470 PA2006H,2005/08/18,189.6,189.6,188.35,188.35,0,22 PB2005Q,2005/08/18,72,72,70,70.85,58,115 PB2006G,2005/08/18,85.7,85.7,83.7,83.7,245,1492 PB2006H,2005/08/18,85,85,83.7,83.7,1,12 PB2006K,2005/08/18,0,86.75,86.75,86.75,1,2 PL2005V,2005/08/18,894.9,894.9,884,893,774,10812 PL2006F,2005/08/18,889,896,889,891.5,8,642 PL2006J,2005/08/18,880,889,880,889,10,135 S2005U,2005/08/18,614,618,609.5,609.75,8657,27711 S2005X,2005/08/18,623,628,619.5,620.25,39945,180319 S2006F,2005/08/18,630.5,634,626.5,627,2111,14035 S2006H,2005/08/18,634,637.5,631,633,2969,10911 S2006K,2005/08/18,639,640,633,634.5,1531,12651 S2006N,2005/08/18,639,643.5,636.5,638,1177,6597 S2006Q,2005/08/18,634,634,634,634,12,265 S2006U,2005/08/18,627,627,627,627,12,72 S2006X,2005/08/18,620,623.5,617,617.5,384,5604 S2007X,2005/08/18,623,623,623,623,0,30 SB2005V,2005/08/18,9.78,9.81,9.66,9.67,21476,274807 SB2006H,2005/08/18,10,10.05,9.93,9.96,9612,107255 SB2006K,2005/08/18,9.77,9.81,9.74,9.75,2328,40440 SB2006N,2005/08/18,9.49,9.51,9.45,9.49,1063,24907 SB2006V,2005/08/18,9.44,9.45,9.4,9.44,478,14576 SB2007H,2005/08/18,9.27,9.32,9.27,9.32,230,6622 SB2007K,2005/08/18,9.24,9.29,9.24,9.29,22,1490 SB2007N,2005/08/18,9.28,9.3,9.28,9.3,71,167 SF2005U,2005/08/18,0.7914,0.7918,0.7867,0.7889,29654,66649 SF2005Z,2005/08/18,0.795,0.7956,0.7935,0.795,64,313 SF20062,2005/08/18,630.5,634,626.5,627,2111,14035 SF2006H,2005/08/18,0.8017,0.8017,0.8004,0.8015,0,28 SF2006M,2005/08/18,0,0.8081,0.8081,0.8081,0,17 SF2006U,2005/08/18,0,0.8149,0.8149,0.8149,0,0 SF2006Z,2005/08/18,0,0.8219,0.8219,0.8219,0,0 SI2005Q,2005/08/18,699,699,699,699,0,1 SI2005U,2005/08/18,699.5,703.5,695.5,699.8,12589,63419 SI2005V,2005/08/18,702.6,702.6,702.6,702.6,0,0 SI2005Z,2005/08/18,706.5,711.5,704,707.3,4237,34000 SI2006F,2005/08/18,709.3,709.3,709.3,709.3,0,15 SI2006H,2005/08/18,711,716,711,713.5,194,4744 SI2006K,2005/08/18,716.6,716.6,716.6,716.6,70,839 SI2006N,2005/08/18,719.8,719.8,719.8,719.8,20,6436 SI2006U,2005/08/18,723,723,720,722.8,50,1579 SI2006Z,2005/08/18,725,726.3,721,726.3,45,7217 SI2007F,2005/08/18,727.6,727.6,727.6,727.6,0,0 SI2007H,2005/08/18,729.1,729.1,729.1,729.1,0,50 SI2007K,2005/08/18,730.4,730.4,730.4,730.4,0,0 SI2007N,2005/08/18,731.8,731.8,731.8,731.8,0,1273 SI2007Z,2005/08/18,736.6,736.6,736.6,736.6,20,454 SI2008N,2005/08/18,740.1,740.1,740.1,740.1,0,13 SI2008Z,2005/08/18,743.4,743.4,743.4,743.4,20,253 SI2009N,2005/08/18,749.1,749.1,749.1,749.1,0,13 SI2009Z,2005/08/18,756.7,756.7,756.7,756.7,21,225 SI2010N,2005/08/18,763.9,763.9,763.9,763.9,0,1 SM2005U,2005/08/18,191.6,193.3,190.8,190.9,8283,16925 SM2005V,2005/08/18,192,193.7,190.9,191.2,3515,14845 SM2005Z,2005/08/18,193.7,195.8,192.9,193.1,10751,45991 SM2006F,2005/08/18,195.5,197,194,194.2,512,5895 SM2006H,2005/08/18,197.2,198.5,196,196.4,1272,6474 SM2006K,2005/08/18,197.5,199,196.2,196.5,1262,8152 SM2006N,2005/08/18,198.5,200.8,197.5,197.7,1198,4486 SM2006Q,2005/08/18,198.8,201,198,198.1,363,1079 SM2006U,2005/08/18,197,199,196,196.1,73,620 SM2006V,2005/08/18,195.5,195.5,192.5,192.8,11,317 SM2006Z,2005/08/18,195,195,192.2,192.2,21,507 SP2005U,2005/08/18,1221.5,1224.5,1217.1,1221,38609,620369 SP2005Z,2005/08/18,1225,1231.5,1225,1227.6,8096,30950 SP2006H,2005/08/18,0,1238.2,1231.7,1234.7,401,3178 SP2006M,2005/08/18,0,1246.3,1239.8,1242.6,1,641 SP2006U,2005/08/18,0,1254.8,1248.3,1251.1,0,46 SP2006Z,2005/08/18,0,1263.3,1256.8,1259.6,0,4 SP2007H,2005/08/18,0,1271.8,1265.3,1268.1,0,5 SP2007M,2005/08/18,0,1280.3,1273.8,1276.6,0,0 SPY,2005/08/18,1220.24,1222.64,1215.93,1219.02,18081700,0 SSEC,2005/08/18,1194.44,1201.76,1146.56,1148.04,49200,0 STI,2005/08/18,2299.43,2308.06,2275.66,2282.7,223610800,0 TWII,2005/08/18,6252.32,6260.28,6204.42,6205.09,3140200,0 TY2005U,2005/08/18,111.1875,111.59375,111.15625,111.578125,68033,1748267 TY2005Z,2005/08/18,110.484375,110.796875,110.4375,110.796875,20062,349431 TY2006H,2005/08/18,110.671875,110.671875,110.671875,110.671875,160,1597 TY2006M,2005/08/18,109.984375,109.984375,109.984375,109.984375,0,0 US2005U,2005/08/18,116,116.28125,115.84375,116.25,24723,572232 US2005Z,2005/08/18,115.625,115.90625,115.5,115.875,1963,37074 US2006H,2005/08/18,115.5,115.59375,115.5,115.59375,0,166 US2006M,2005/08/18,115.15625,115.46875,115.15625,115.46875,0,1 USBY,2005/08/18,4.44,4.46,4.43,4.43,0,0 W2005U,2005/08/18,317.5,321,316.5,320.75,10195,35505 W2005Z,2005/08/18,332.5,336,331,335.5,19123,184163 W2006H,2005/08/18,344,348.25,343.5,348,1638,28190 W2006K,2005/08/18,352,354,351.5,354,53,796 W2006N,2005/08/18,354,355.5,353,354.75,1213,10383 W2006U,2005/08/18,359,359,359,359,2,137 W2006Z,2005/08/18,367.5,367.5,367.5,367.5,0,651 W2007N,2005/08/18,360,360,359,359,0,12