AD2005U,2005/08/24,0.7538,0.7564,0.7534,0.7555,7766,59606 AD2005Z,2005/08/24,0.7509,0.7525,0.7509,0.7525,14,561 AD2006H,2005/08/24,0,0.7502,0.7502,0.7502,0,0 AD2006M,2005/08/24,0,0.7479,0.7479,0.7479,0,14 AD2006U,2005/08/24,0,0.7459,0.7459,0.7459,0,6 AD2006Z,2005/08/24,0,0.7439,0.7439,0.7439,0,1 AOI,2005/08/24,4447,4447,4406.6,4417,629497600,0 BO2005U,2005/08/24,22.55,22.56,22.41,22.5,7121,15574 BO2005V,2005/08/24,22.58,22.67,22.5,22.59,2662,13116 BO2005Z,2005/08/24,22.73,22.82,22.65,22.76,9084,78404 BO2006F,2005/08/24,22.9,22.98,22.84,22.91,532,4879 BO2006H,2005/08/24,23,23.09,22.95,23.04,736,5309 BO2006K,2005/08/24,23.15,23.25,23.05,23.18,768,6465 BO2006N,2005/08/24,23.35,23.35,23.25,23.33,824,3403 BO2006Q,2005/08/24,23.4,23.4,23.25,23.28,111,552 BO2006U,2005/08/24,23.25,23.35,23.25,23.3,1,635 BO2006V,2005/08/24,23.4,23.4,23.3,23.3,96,552 BO2006Z,2005/08/24,23.35,23.4,23.35,23.35,140,2043 BP2005U,2005/08/24,1.7934,1.8018,1.7934,1.7991,21218,74171 BP2005Z,2005/08/24,1.7958,1.799,1.791,1.7973,112,429 BP2006H,2005/08/24,0,1.7953,1.7953,1.7953,0,3 BP2006M,2005/08/24,0,1.7933,1.7933,1.7933,0,0 BP2006U,2005/08/24,0,1.7913,1.7913,1.7913,0,1 BP2006Z,2005/08/24,0,1.7893,1.7893,1.7893,0,0 C2005U,2005/08/24,210.25,211,208.25,208.75,14390,88607 C2005Z,2005/08/24,223.25,224.5,221.75,222.25,48039,492421 C2006H,2005/08/24,233.25,233.75,231.5,232,5299,77976 C2006K,2005/08/24,238.5,239.25,237.75,238.25,1524,16948 C2006N,2005/08/24,243.75,244.5,242,242.5,2080,26184 C2006U,2005/08/24,247,248,247,247,359,4031 C2006Z,2005/08/24,253.5,254.5,253,253.25,1830,26685 C2007H,2005/08/24,259,259,258.5,258.5,21,1150 C2007N,2005/08/24,264,264,264,264,3,1134 C2007Z,2005/08/24,260,260,260,260,29,2616 CC2005U,2005/08/24,1380,1380,1365,1367,26,405 CC2005Z,2005/08/24,1420,1430,1403,1412,5045,67564 CC2006H,2005/08/24,1452,1460,1435,1442,400,26355 CC2006K,2005/08/24,1473,1473,1461,1461,45,6528 CC2006N,2005/08/24,1480,1480,1480,1480,26,8094 CC2006U,2005/08/24,1500,1500,1500,1500,0,9573 CC2006Z,2005/08/24,1524,1524,1524,1524,4,5711 CC2007H,2005/08/24,1545,1545,1545,1545,0,5625 CD2005U,2005/08/24,0.8361,0.8415,0.8353,0.8402,21443,102613 CD2005Z,2005/08/24,0.8383,0.8435,0.8374,0.8424,501,4588 CD2006H,2005/08/24,0.8428,0.8455,0.8428,0.8446,27,567 CD2006M,2005/08/24,0,0.847,0.8468,0.8468,10,61 CD2006U,2005/08/24,0,0.8495,0.849,0.849,0,16 CD2006Z,2005/08/24,0,0.852,0.8512,0.8512,0,6 CL2005V,2005/08/24,65.79,67.4,65.3,67.32,83182,257767 CL2005X,2005/08/24,66.55,68.1,65.9,68.01,29932,93328 CL2005Z,2005/08/24,66.94,68.7,66.7,68.51,22680,113450 CL2006F,2005/08/24,67.23,69,67.23,68.89,4297,47204 CL2006G,2005/08/24,67.38,69.2,67.38,69.13,1013,21330 CL2006H,2005/08/24,67.68,69.2,67.68,69.2,1393,20728 CL2006J,2005/08/24,67.56,69.12,67.56,69.12,138,11450 CL2006K,2005/08/24,67.51,68.99,67.51,68.99,160,10506 CL2006M,2005/08/24,67.4,68.84,67.35,68.84,1838,39207 CL2006N,2005/08/24,67.21,68.67,67.21,68.67,150,7637 CL2006Q,2005/08/24,67.05,68.5,67.05,68.5,430,4531 CL2006U,2005/08/24,68.33,68.33,68.33,68.33,52,8795 CL2006V,2005/08/24,67,68.16,67,68.16,50,3806 CL2006X,2005/08/24,67.4,68,67.4,68,10,4431 CL2006Z,2005/08/24,66.4,68,66.37,67.84,5024,57740 CL2007F,2005/08/24,67.59,67.59,67.59,67.59,0,7488 CL2007G,2005/08/24,67.38,67.38,67.38,67.38,0,3070 CL2007H,2005/08/24,67.2,67.2,67.2,67.2,0,4098 CL2007J,2005/08/24,67.02,67.02,67.02,67.02,0,3388 CL2007K,2005/08/24,66.84,66.84,66.84,66.84,20,1861 CL2007M,2005/08/24,66.66,66.66,66.66,66.66,494,17404 CL2007N,2005/08/24,66.47,66.47,66.47,66.47,0,1178 CL2007Q,2005/08/24,66.29,66.29,66.29,66.29,0,1860 CL2007U,2005/08/24,66.1,66.1,66.1,66.1,0,3682 CL2007V,2005/08/24,65.92,65.92,65.92,65.92,0,2007 CL2007X,2005/08/24,65.74,65.74,65.74,65.74,0,1878 CL2007Z,2005/08/24,64,65.56,64,65.56,2696,47287 CL2008F,2005/08/24,65.37,65.37,65.37,65.37,0,0 CL2008G,2005/08/24,65.18,65.18,65.18,65.18,0,0 CL2008H,2005/08/24,64.99,64.99,64.99,64.99,0,0 CL2008M,2005/08/24,64,64.64,64,64.64,975,6650 CL2008Z,2005/08/24,62.45,64.04,62.45,64.04,1307,33493 CL2009Z,2005/08/24,62,63.04,62,63.04,1535,25209 CL2010Z,2005/08/24,62.39,62.39,62.39,62.39,2826,23279 CL2011Z,2005/08/24,60.85,62.14,60.5,62.14,500,10138 CT2005V,2005/08/24,47.7,48.05,46.55,47,416,4801 CT2005Z,2005/08/24,49.55,49.8,48.15,48.67,4786,80063 CT2006H,2005/08/24,51.6,51.7,50.1,50.65,727,15457 CT2006K,2005/08/24,52,52,51.7,51.7,5,1604 CT2006N,2005/08/24,52.75,52.75,52.75,52.75,88,1866 CT2006V,2005/08/24,53.95,53.95,53.95,53.95,0,0 CT2006Z,2005/08/24,55.15,55.3,55.15,55.3,0,678 CT2007H,2005/08/24,57.35,57.35,57.35,57.35,0,3 CT2007K,2005/08/24,58.05,58.05,58.05,58.05,0,2 CT2007N,2005/08/24,58.5,58.5,58.5,58.5,0,1 DAX,2005/08/24,4907.16,4920.85,4874.52,4915.95,0,0 DJ2005U,2005/08/24,10523,10567,10431,10437,5280,30562 DJ2005Z,2005/08/24,10569,10600,10480,10480,46,587 DJ2006H,2005/08/24,10525,10525,10525,10525,0,3 DJ2006Z,2005/08/24,10677,10677,10677,10677,2,0 DJT,2005/08/24,3660.09,3727.59,3632.75,3665.97,19308000,0 DJU,2005/08/24,398.48,403.92,396.27,397.44,19308000,0 DX2005U,2005/08/24,88.1,88.5,87.73,87.82,1576,17781 DX2005Z,2005/08/24,87.9,88.11,87.54,87.57,39,2376 DX2006H,2005/08/24,87.37,87.37,87.37,87.37,1,11 DX2006M,2005/08/24,87.22,87.22,87.22,87.22,0,1 EC2005U,2005/08/24,1.2223,1.2293,1.2223,1.2281,96591,140779 EC2005Z,2005/08/24,1.2283,1.2349,1.2283,1.2338,389,3387 EC2006H,2005/08/24,1.2388,1.24,1.2388,1.2398,47,540 EC2006M,2005/08/24,0,1.2464,1.2464,1.2464,0,379 EC2006U,2005/08/24,0,1.253,1.253,1.253,0,0 EC2006Z,2005/08/24,0,1.2596,1.2596,1.2596,0,4 ED2005U,2005/08/24,96.0125,96.02,96.0125,96.0175,73396,1171980 ED2005V,2005/08/24,0,95.895,95.88,95.885,94,6708 ED2005X,2005/08/24,95.805,95.815,95.8,95.8,44,1842 ED2005Z,2005/08/24,95.735,95.765,95.72,95.73,152913,1063774 ED2006F,2005/08/24,95.72,95.73,95.7,95.7,92,107 ED2006G,2005/08/24,0,95.705,95.67,95.675,0,0 ED2006H,2005/08/24,95.655,95.695,95.64,95.655,205695,1214823 ED2006M,2005/08/24,95.645,95.675,95.61,95.63,204465,967298 ED2006U,2005/08/24,95.625,95.66,95.59,95.615,230051,674313 ED2006Z,2005/08/24,95.605,95.64,95.565,95.59,119787,601679 ED2007H,2005/08/24,95.595,95.64,95.565,95.59,60970,455491 ED2007M,2005/08/24,95.6,95.63,95.555,95.58,39539,334242 ED2007U,2005/08/24,95.58,95.615,95.55,95.57,10053,235263 ED2007Z,2005/08/24,95.55,95.6,95.53,95.545,7883,231733 ED2008H,2005/08/24,95.555,95.58,95.525,95.545,7798,195989 ED2008M,2005/08/24,95.525,95.56,95.505,95.525,5467,185188 ED2008U,2005/08/24,95.505,95.54,95.49,95.505,3315,148159 ED2008Z,2005/08/24,95.47,95.505,95.455,95.47,4238,122664 ED2009H,2005/08/24,95.455,95.49,95.44,95.46,3877,115857 ED2009M,2005/08/24,95.445,95.46,95.41,95.435,3025,102745 ED2009U,2005/08/24,95.42,95.43,95.385,95.41,2135,84486 ED2009Z,2005/08/24,95.39,95.39,95.345,95.37,1943,64929 ED2010H,2005/08/24,95.375,95.375,95.33,95.355,1540,41408 ED2010M,2005/08/24,95.345,95.345,95.3,95.325,1173,27975 ED2010U,2005/08/24,95.3,95.31,95.28,95.3,12,19745 ED2010Z,2005/08/24,95.26,95.27,95.24,95.26,4,9492 ED2011H,2005/08/24,95.245,95.255,95.225,95.245,3,20128 ED2011M,2005/08/24,95.22,95.23,95.2,95.22,4,6367 ED2011U,2005/08/24,0,95.195,95.17,95.19,17,5871 ED2011Z,2005/08/24,0,95.155,95.13,95.15,17,7023 ED2012H,2005/08/24,0,95.135,95.11,95.13,17,6844 ED2012M,2005/08/24,0,95.105,95.08,95.1,17,3959 ED2012U,2005/08/24,0,95.08,95.055,95.075,0,3607 ED2012Z,2005/08/24,0,95.035,95.01,95.03,0,1545 ED2013H,2005/08/24,0,95.015,94.99,95.01,0,3118 ED2013M,2005/08/24,0,94.985,94.96,94.98,0,3102 ED2013U,2005/08/24,0,94.965,94.94,94.96,0,1157 ED2013Z,2005/08/24,0,94.92,94.895,94.915,0,676 ED2014H,2005/08/24,0,94.9,94.875,94.895,0,468 ED2014M,2005/08/24,0,94.865,94.84,94.86,0,450 ED2014U,2005/08/24,0,94.84,94.815,94.835,0,279 ED2014Z,2005/08/24,0,94.795,94.77,94.79,0,287 ED2015H,2005/08/24,0,94.775,94.75,94.77,0,216 ED2015M,2005/08/24,0,94.75,94.725,94.745,0,82 EM2005U,2005/08/24,96.175,96.175,96.1725,96.1725,513,24881 EM2005V,2005/08/24,96.025,96.03,96.025,96.03,100,6235 EM2005X,2005/08/24,95.92,95.925,95.92,95.92,150,3379 EM2005Z,2005/08/24,95.76,95.77,95.76,95.77,0,7 EM2006F,2005/08/24,0,95.74,95.73,95.73,0,2 EM2006G,2005/08/24,0,95.67,95.67,95.67,0,7 EM2006H,2005/08/24,0,95.675,95.675,95.675,0,14 EM2006J,2005/08/24,0,95.66,95.66,95.66,0,2 EM2006K,2005/08/24,0,95.6,95.6,95.6,0,2 EM2006M,2005/08/24,0,95.605,95.6,95.6,0,2 EM2006N,2005/08/24,0,95.6,95.595,95.595,0,2 EM2006Q,2005/08/24,0,95.59,95.585,95.585,0,0 ES2005U,2005/08/24,1221,1225.75,1209,1210,685576,1052666 ES2005Z,2005/08/24,1227,1232,1216,1216.5,3462,38661 EY2005U,2005/08/24,0,99.91,99.91,99.91,0,5773 EY2005Z,2005/08/24,0,99.89,99.89,99.89,0,7360 EY2006H,2005/08/24,99.835,99.835,99.835,99.835,0,4925 EY2006M,2005/08/24,99.77,99.77,99.765,99.765,280,6086 EY2006U,2005/08/24,99.7,99.7,99.69,99.69,59,3919 EY2006Z,2005/08/24,99.62,99.62,99.615,99.615,10,4766 EY2007H,2005/08/24,99.54,99.54,99.525,99.525,0,4732 EY2007M,2005/08/24,99.45,99.45,99.45,99.45,100,361 EY2007U,2005/08/24,0,99.375,99.365,99.375,0,320 EY2007Z,2005/08/24,0,99.28,99.27,99.28,0,24 EY2008H,2005/08/24,0,99.165,99.155,99.165,0,61 EY2008M,2005/08/24,0,99.095,99.085,99.095,0,250 EY2008U,2005/08/24,0,99.025,99.015,99.025,0,0 EY2008Z,2005/08/24,0,98.96,98.95,98.96,0,0 EY2009H,2005/08/24,0,98.75,98.74,98.75,0,0 EY2009M,2005/08/24,0,98.735,98.725,98.735,0,0 EY2009U,2005/08/24,0,98.65,98.64,98.65,0,0 EY2009Z,2005/08/24,0,98.625,98.615,98.625,0,0 EY2010H,2005/08/24,0,98.625,98.615,98.625,0,0 EY2010M,2005/08/24,0,98.625,98.615,98.625,0,0 FC2005Q,2005/08/24,111.2,111.4,111.2,111.3,749,3524 FC2005U,2005/08/24,109.25,109.65,109.2,109.45,922,6461 FC2005V,2005/08/24,108,108.5,107.9,108,1217,14788 FC2005X,2005/08/24,106.95,107.47,106.85,107.2,399,2965 FC2006F,2005/08/24,103.3,103.8,103.3,103.55,103,1299 FC2006H,2005/08/24,99.9,99.9,99.8,99.8,3,297 FC2006J,2005/08/24,99.25,99.25,99.25,99.25,4,176 FC2006K,2005/08/24,99.05,99.1,98.97,99.05,7,49 FTSE,2005/08/24,5300.2,5300.2,5270,5275.2,1371948800,0 FV2005U,2005/08/24,107.765625,107.890625,107.65625,107.71875,95891,1023739 FV2005Z,2005/08/24,107.5625,107.65625,107.421875,107.5,63911,371162 FV2006H,2005/08/24,107.265625,107.265625,107.265625,107.265625,0,0 FV2006M,2005/08/24,107.046875,107.046875,107.046875,107.046875,0,0 GC2005Q,2005/08/24,439.7,439.7,437,437.3,2,198 GC2005U,2005/08/24,437.7,437.7,437.7,437.7,0,10 GC2005V,2005/08/24,441.2,442.5,437.3,439.1,528,20346 GC2005Z,2005/08/24,444.1,445.7,440.6,442.2,23924,267729 GC2006G,2005/08/24,445.9,447.5,444,445.5,127,7281 GC2006J,2005/08/24,448.8,448.8,448.8,448.8,0,4674 GC2006M,2005/08/24,453.1,453.3,451,452.1,0,9843 GC2006Q,2005/08/24,457.6,457.6,455,455.5,0,1431 GC2006V,2005/08/24,459,459,459,459,0,1732 GC2006Z,2005/08/24,464.5,466.2,461,462.4,1,5313 GC2007G,2005/08/24,465.9,465.9,465.9,465.9,50,3926 GC2007J,2005/08/24,469.3,469.3,469.3,469.3,0,0 GC2007M,2005/08/24,472.7,472.7,472.7,472.7,50,3829 GC2007Z,2005/08/24,482.8,482.8,482.8,482.8,0,2054 GC2008M,2005/08/24,492.9,492.9,492.9,492.9,0,125 GC2008Z,2005/08/24,502.9,502.9,502.9,502.9,0,3144 GC2009M,2005/08/24,512.8,512.8,512.8,512.8,0,113 GC2009Z,2005/08/24,522.5,522.5,522.5,522.5,5,53 GC2010M,2005/08/24,532.4,532.4,532.4,532.4,0,3 HG2005Q,2005/08/24,172,172.8,171.7,171.7,435,912 HG2005U,2005/08/24,169.15,169.15,166,166.7,6121,22637 HG2005V,2005/08/24,166.25,167.1,164.5,165.6,244,3254 HG2005X,2005/08/24,164.1,164.1,164,164,159,2061 HG2005Z,2005/08/24,164.4,164.4,161.4,162.4,7681,61781 HG2006F,2005/08/24,159.8,159.8,159.8,159.8,25,516 HG2006G,2005/08/24,157.25,157.25,157.25,157.25,14,385 HG2006H,2005/08/24,155.5,155.5,154,154.75,182,7371 HG2006J,2005/08/24,151.95,151.95,151.95,151.95,13,91 HG2006K,2005/08/24,149.25,149.25,149.25,149.25,67,1244 HG2006M,2005/08/24,147.1,147.1,147.1,147.1,13,195 HG2006N,2005/08/24,144.35,144.95,144.35,144.95,7,938 HG2006Q,2005/08/24,143.15,143.15,143.15,143.15,16,89 HG2006U,2005/08/24,142.5,142.5,141.35,141.35,9,377 HG2006V,2005/08/24,139.95,139.95,139.95,139.95,16,68 HG2006X,2005/08/24,138.75,138.75,138.75,138.75,16,85 HG2006Z,2005/08/24,139.45,139.45,137,137.25,32,566 HG2007F,2005/08/24,136.15,136.15,136.15,136.15,4,6 HG2007G,2005/08/24,135.15,135.15,135.15,135.15,4,6 HG2007H,2005/08/24,134.05,134.05,134.05,134.05,4,6 HG2007J,2005/08/24,133,133,133,133,0,0 HG2007K,2005/08/24,133,133,133,133,0,18 HG2007M,2005/08/24,133,133,133,133,0,1 HG2007N,2005/08/24,136.2,136.2,133,133,0,1 HO2005U,2005/08/24,1.8215,1.868,1.802,1.8654,17619,28933 HO2005V,2005/08/24,1.854,1.907,1.84,1.9034,15272,64218 HO2005X,2005/08/24,1.8829,1.9325,1.88,1.9314,2511,20953 HO2005Z,2005/08/24,1.9054,1.9539,1.902,1.9539,1993,23144 HO2006F,2005/08/24,1.9245,1.9749,1.9245,1.9749,628,14884 HO2006G,2005/08/24,1.9429,1.985,1.9405,1.9829,1229,11782 HO2006H,2005/08/24,1.9395,1.9759,1.936,1.9759,447,8869 HO2006J,2005/08/24,1.885,1.9389,1.885,1.9389,100,5267 HO2006K,2005/08/24,1.869,1.9034,1.863,1.9034,32,2141 HO2006M,2005/08/24,1.8779,1.8779,1.8779,1.8779,224,4939 HO2006N,2005/08/24,1.8814,1.8814,1.8814,1.8814,168,1514 HO2006Q,2005/08/24,1.8934,1.8934,1.8934,1.8934,3,386 HO2006U,2005/08/24,1.9099,1.9099,1.9099,1.9099,125,1018 HO2006V,2005/08/24,1.9274,1.9274,1.9274,1.9274,0,79 HO2006X,2005/08/24,1.9449,1.9449,1.9449,1.9449,1,288 HO2006Z,2005/08/24,1.9629,1.9629,1.9629,1.9629,0,2661 HO2007F,2005/08/24,1.9749,1.9749,1.9749,1.9749,0,84 HO2007G,2005/08/24,1.945,1.9774,1.945,1.9774,2,12 HU2005U,2005/08/24,1.8595,1.93,1.845,1.9258,21409,27009 HU2005V,2005/08/24,1.7965,1.865,1.79,1.8603,20422,65675 HU2005X,2005/08/24,1.79,1.835,1.77,1.8313,5970,17461 HU2005Z,2005/08/24,1.7681,1.8103,1.7675,1.8103,3218,17208 HU2006F,2005/08/24,1.7849,1.8213,1.778,1.8213,975,10500 HU2006G,2005/08/24,1.7866,1.8328,1.7851,1.8328,241,5009 HU2006H,2005/08/24,1.807,1.8443,1.807,1.8443,695,2767 HU2006J,2005/08/24,1.9608,1.9608,1.9608,1.9608,204,5022 HU2006K,2005/08/24,1.9738,1.9738,1.9738,1.9738,92,2729 HU2006M,2005/08/24,1.9778,1.9778,1.9778,1.9778,95,1229 HU2006N,2005/08/24,1.9738,1.9738,1.9738,1.9738,102,475 HU2006Q,2005/08/24,1.9638,1.9638,1.9638,1.9638,193,1358 INDU,2005/08/24,10519.34,10584.3,10407.56,10434.87,19308000,0 JY2005U,2005/08/24,0.9085,0.9117,0.9075,0.9104,28916,145578 JY2005Z,2005/08/24,0.9174,0.9195,0.9165,0.9194,90,20857 JY2006H,2005/08/24,0,0.9284,0.9284,0.9284,0,73 JY2006M,2005/08/24,0,0.9384,0.9384,0.9384,0,30 JY2006U,2005/08/24,0,0.9484,0.9484,0.9484,0,0 JY2006Z,2005/08/24,0,0.9584,0.9584,0.9584,0,0 KC2005U,2005/08/24,99.5,100.5,95.25,96.15,1714,1967 KC2005Z,2005/08/24,103,103.5,98.75,100,8525,64941 KC2006H,2005/08/24,106.9,107.2,103.2,103.8,1320,10841 KC2006K,2005/08/24,108.8,108.85,105.4,105.75,209,2265 KC2006N,2005/08/24,108.5,108.5,107.5,107.7,297,2147 KC2006U,2005/08/24,112.6,112.6,109.1,109.65,153,846 KC2006Z,2005/08/24,114.5,114.5,113.2,113.2,8,529 KC2007H,2005/08/24,119,119,116.55,116.55,1,182 KC2007K,2005/08/24,118.05,118.05,118.05,118.05,0,10 KC2007N,2005/08/24,119.55,119.55,119.55,119.55,0,1 LB2005U,2005/08/24,280.8,280.9,270,272.6,295,2416 LB2005X,2005/08/24,274.9,275.8,265.7,268,208,1591 LB2006F,2005/08/24,288.9,288.9,277.5,281.7,11,152 LB2006H,2005/08/24,295.2,298,291.6,291.7,1,33 LB2006K,2005/08/24,0,306,294.1,295,0,6 LC2005Q,2005/08/24,80.8,81.25,80.52,81.05,1237,3036 LC2005V,2005/08/24,81.75,82.1,81.55,82,9924,82779 LC2005Z,2005/08/24,85,85.12,84.5,85.05,3986,25447 LC2006G,2005/08/24,86.8,87.07,86.65,87.02,1582,15560 LC2006J,2005/08/24,85.1,85.37,84.95,85.32,616,4564 LC2006M,2005/08/24,80,80.3,80,80.1,109,2251 LC2006Q,2005/08/24,79.72,79.95,79.7,79.9,42,510 LH2005V,2005/08/24,61.5,62.2,61.35,61.8,6144,59213 LH2005Z,2005/08/24,59.35,59.55,58.85,59.45,3564,21570 LH2006G,2005/08/24,60.4,60.95,60.05,60.85,919,9575 LH2006J,2005/08/24,59.8,60.2,59.7,60.12,204,3380 LH2006K,2005/08/24,60.82,61.15,60.8,61.05,44,975 LH2006M,2005/08/24,62.9,63.4,62.8,62.9,67,1105 LH2006N,2005/08/24,59.9,60.25,59.9,60.1,30,456 LH2006Q,2005/08/24,56.6,56.95,56.6,56.87,14,181 LH2006V,2005/08/24,49.8,49.97,49.8,49.8,4,30 ND2005U,2005/08/24,1576.5,1593,1562,1565,6306,56531 ND2005Z,2005/08/24,1601,1601,1578.5,1578.5,290,320 ND2006H,2005/08/24,0,1595.5,1593,1593,0,2 NDY,2005/08/24,2133.17,2156.13,2127.3,2128.91,17185800,0 NG2005U,2005/08/24,9.74,10.128,9.68,9.984,32833,36105 NG2005V,2005/08/24,9.766,10.142,9.72,10.019,20647,88289 NG2005X,2005/08/24,10.15,10.45,10.1,10.379,7433,50936 NG2005Z,2005/08/24,10.59,10.79,10.48,10.739,5125,37981 NG2006F,2005/08/24,10.8,11.035,10.74,10.999,3835,34416 NG2006G,2005/08/24,10.861,11,10.7,10.974,1176,20303 NG2006H,2005/08/24,10.55,10.744,10.48,10.744,2895,36879 NG2006J,2005/08/24,8.96,9.114,8.92,9.114,3619,22364 NG2006K,2005/08/24,8.8,8.864,8.71,8.859,692,20597 NG2006M,2005/08/24,8.89,8.89,8.73,8.889,108,7191 NG2006N,2005/08/24,8.8,8.932,8.78,8.932,37,12108 NG2006Q,2005/08/24,8.86,8.969,8.86,8.969,576,10835 NG2006U,2005/08/24,8.93,8.943,8.853,8.943,1812,9958 NG2006V,2005/08/24,8.81,8.969,8.81,8.969,1469,19560 NG2006X,2005/08/24,9.2,9.334,9.18,9.334,899,8384 NG2006Z,2005/08/24,9.52,9.684,9.52,9.684,134,8435 NG2007F,2005/08/24,9.85,9.929,9.81,9.929,184,10063 NG2007G,2005/08/24,9.919,9.919,9.919,9.919,16,3183 NG2007H,2005/08/24,9.734,9.734,9.734,9.734,598,8194 NG2007J,2005/08/24,8.319,8.319,8.319,8.319,405,11803 NG2007K,2005/08/24,8.139,8.139,8.139,8.139,11,7684 NG2007M,2005/08/24,8.177,8.177,8.177,8.177,12,2403 NG2007N,2005/08/24,8.207,8.207,8.207,8.207,16,2910 NG2007Q,2005/08/24,8.2,8.237,8.2,8.237,21,1963 NG2007U,2005/08/24,8.227,8.227,8.227,8.227,13,1544 NG2007V,2005/08/24,8.2,8.259,8.18,8.259,21,4453 NG2007X,2005/08/24,8.57,8.627,8.54,8.627,20,1795 NG2007Z,2005/08/24,8.85,8.977,8.85,8.977,20,3982 NG2008F,2005/08/24,9.219,9.219,9.219,9.219,125,7065 NG2008G,2005/08/24,9.204,9.204,9.204,9.204,0,795 NG2008H,2005/08/24,9.019,9.019,9.019,9.019,0,3492 NG2008J,2005/08/24,7.799,7.799,7.799,7.799,0,3807 NG2008K,2005/08/24,7.629,7.629,7.629,7.629,4,3665 NG2008M,2005/08/24,7.669,7.669,7.669,7.669,120,1137 NG2008N,2005/08/24,7.712,7.712,7.712,7.712,0,903 NG2008Q,2005/08/24,7.754,7.754,7.754,7.754,0,934 NG2008U,2005/08/24,7.749,7.749,7.749,7.749,0,944 NG2008V,2005/08/24,7.784,7.784,7.784,7.784,0,2041 NG2008X,2005/08/24,8.149,8.149,8.149,8.149,0,541 NG2008Z,2005/08/24,8.494,8.494,8.494,8.494,0,2633 NG2009F,2005/08/24,8.709,8.709,8.709,8.709,0,3169 NG2009G,2005/08/24,8.694,8.694,8.694,8.694,0,333 NG2009H,2005/08/24,8.509,8.509,8.509,8.509,0,2167 NG2009J,2005/08/24,7.379,7.379,7.379,7.379,0,2526 NG2009K,2005/08/24,7.204,7.204,7.204,7.204,4,1519 NG2009M,2005/08/24,7.249,7.249,7.249,7.249,0,249 NG2009N,2005/08/24,7.294,7.294,7.294,7.294,0,293 NG2009Q,2005/08/24,7.334,7.334,7.334,7.334,0,222 NG2009U,2005/08/24,7.324,7.324,7.324,7.324,0,237 NG2009V,2005/08/24,7.354,7.354,7.354,7.354,0,178 NG2009X,2005/08/24,7.719,7.719,7.719,7.719,0,194 NG2009Z,2005/08/24,8.074,8.074,8.074,8.074,2,536 NG2010F,2005/08/24,8.324,8.324,8.324,8.324,0,1026 NG2010G,2005/08/24,8.313,8.313,8.313,8.313,0,257 NG2010H,2005/08/24,8.128,8.128,8.128,8.128,0,796 NG2010J,2005/08/24,7.038,7.038,7.038,7.038,0,571 NG2010K,2005/08/24,6.863,6.863,6.863,6.863,4,279 NG2010M,2005/08/24,6.896,6.896,6.896,6.896,0,76 NG2010N,2005/08/24,6.936,6.936,6.936,6.936,0,92 NG2010Q,2005/08/24,6.978,6.978,6.978,6.978,0,75 NG2010U,2005/08/24,6.973,6.973,6.973,6.973,0,95 NG2010V,2005/08/24,7.008,7.008,7.008,7.008,5,90 NG2010X,2005/08/24,7.358,7.358,7.358,7.358,0,78 NG2010Z,2005/08/24,7.6,7.683,7.6,7.683,125,693 NK2005U,2005/08/24,12445,12510,12385,12400,8080,56263 NK2005Z,2005/08/24,12460,12470,12350,12370,277,348 NK2006H,2005/08/24,0,12370,12370,12370,0,11 NK2006M,2005/08/24,0,12370,12370,12370,0,1 NKKI,2005/08/24,12421.53,12515.66,12416.51,12502.26,96200,0 NQ2005U,2005/08/24,1576.5,1593,1562.5,1565,190403,337547 NQ2005Z,2005/08/24,1582,1605.5,1577,1578.5,7,268 NZY,2005/08/24,3387.41,3397.55,3374.13,3376.26,44660000,0 O2005U,2005/08/24,150.5,151.5,149.5,151.25,152,619 O2005Z,2005/08/24,160,160.5,157.5,160.25,633,5392 O2006H,2005/08/24,164,164,163.5,163.5,12,89 O2006K,2005/08/24,164,164,164,164,1,20 O2006N,2005/08/24,175,175,175,175,0,1 O2006U,2005/08/24,177,177,177,177,0,1 OEX,2005/08/24,565.33,567.88,560.85,560.85,19308000,0 OJ2005U,2005/08/24,85.1,87.8,85.1,87.45,3589,7459 OJ2005X,2005/08/24,88.1,90.8,88.1,90.65,4651,15110 OJ2006F,2005/08/24,91,93.5,91,93.25,549,1779 OJ2006H,2005/08/24,93.5,95.5,93.25,95.5,96,1363 OJ2006K,2005/08/24,97.55,97.55,97.55,97.55,15,172 OJ2006N,2005/08/24,99.55,99.55,99.55,99.55,10,58 OJ2006U,2005/08/24,101.55,101.55,101.55,101.55,0,2 OJ2006X,2005/08/24,103.55,103.55,103.55,103.55,0,2 OJ2007F,2005/08/24,105.55,105.55,105.55,105.55,0,2 OJ2007H,2005/08/24,107.55,107.55,107.55,107.55,0,1 PA2005U,2005/08/24,184.75,186.2,182.2,184.5,2086,8061 PA2005Z,2005/08/24,187.1,188.5,183.6,186.65,1977,6815 PA2006H,2005/08/24,188.65,188.65,188.65,188.65,0,30 PB2005Q,2005/08/24,70.12,70.2,69.8,69.95,19,19 PB2006G,2005/08/24,81.4,82.15,79.85,80.52,332,1274 PB2006H,2005/08/24,0,81.4,80.75,81.4,1,13 PB2006K,2005/08/24,0,83.5,83.5,83.5,1,1 PL2005V,2005/08/24,898,902,894,899.9,746,10484 PL2006F,2005/08/24,890,895.9,890,895.9,0,673 PL2006J,2005/08/24,893.4,893.4,893.4,893.4,0,135 S2005U,2005/08/24,607,611,602,602.5,6917,25356 S2005X,2005/08/24,616,621.5,611.5,612.75,33722,178458 S2006F,2005/08/24,623,628,619,619.75,1276,14318 S2006H,2005/08/24,628,631.5,624,625.5,1640,10542 S2006K,2005/08/24,629,633,625,625.5,1517,14081 S2006N,2005/08/24,631,637,630,630.5,1025,7308 S2006Q,2005/08/24,632,632,626,626,150,295 S2006U,2005/08/24,624.5,625,624,624,3,85 S2006X,2005/08/24,615,616,610,610,224,5620 S2007X,2005/08/24,623,623,621,621,0,30 SB2005V,2005/08/24,9.65,9.87,9.65,9.83,15303,262582 SB2006H,2005/08/24,10.01,10.19,10,10.18,5895,113741 SB2006K,2005/08/24,9.81,9.93,9.8,9.92,1094,40614 SB2006N,2005/08/24,9.57,9.64,9.55,9.64,700,25424 SB2006V,2005/08/24,9.58,9.6,9.52,9.6,488,14759 SB2007H,2005/08/24,9.45,9.48,9.42,9.48,230,6745 SB2007K,2005/08/24,9.41,9.45,9.41,9.45,50,1489 SB2007N,2005/08/24,9.4,9.44,9.4,9.41,3,175 SF2005U,2005/08/24,0.787,0.793,0.787,0.7917,19852,67612 SF2005Z,2005/08/24,0.798,0.7989,0.796,0.7978,13,339 SF20062,2005/08/24,623,628,619,619.75,1276,14318 SF2006H,2005/08/24,0.8036,0.8047,0.8036,0.8043,0,27 SF2006M,2005/08/24,0,0.8109,0.8109,0.8109,0,17 SF2006U,2005/08/24,0,0.8177,0.8177,0.8177,0,0 SF2006Z,2005/08/24,0,0.8247,0.8247,0.8247,0,0 SI2005Q,2005/08/24,691.8,691.8,691.8,691.8,0,1 SI2005U,2005/08/24,697.5,702,688,692.2,21110,48260 SI2005V,2005/08/24,695,695,695,695,0,0 SI2005Z,2005/08/24,704,709,695.5,699.3,10202,44711 SI2006F,2005/08/24,701.2,701.2,701.2,701.2,1,15 SI2006H,2005/08/24,712,712,704,705.5,329,4919 SI2006K,2005/08/24,708.4,708.4,708.4,708.4,52,841 SI2006N,2005/08/24,720,720,710,711.3,101,6355 SI2006U,2005/08/24,717,717,714.3,714.3,0,1589 SI2006Z,2005/08/24,726.5,726.5,714,717.7,46,7156 SI2007F,2005/08/24,719,719,719,719,0,0 SI2007H,2005/08/24,720.5,720.5,720.5,720.5,0,50 SI2007K,2005/08/24,721.8,721.8,721.8,721.8,0,0 SI2007N,2005/08/24,723.2,723.2,723.2,723.2,0,1273 SI2007Z,2005/08/24,735,735,728,728,0,454 SI2008N,2005/08/24,731.5,731.5,731.5,731.5,0,13 SI2008Z,2005/08/24,734.8,734.8,734.8,734.8,2,255 SI2009N,2005/08/24,740.5,740.5,740.5,740.5,0,13 SI2009Z,2005/08/24,748.1,748.1,748.1,748.1,0,225 SI2010N,2005/08/24,755.3,755.3,755.3,755.3,0,1 SM2005U,2005/08/24,189.8,190.5,187.5,188.3,8511,15806 SM2005V,2005/08/24,189,191,188.2,188.6,3259,15773 SM2005Z,2005/08/24,191,193.5,189.7,190.5,8232,48381 SM2006F,2005/08/24,192.5,194.5,191,191,843,6598 SM2006H,2005/08/24,194.5,196.5,193.3,193.8,1208,6068 SM2006K,2005/08/24,194,196.5,193.8,193.8,830,9522 SM2006N,2005/08/24,197.5,198,195.2,195.2,793,4741 SM2006Q,2005/08/24,196,198,195.3,195.3,194,1083 SM2006U,2005/08/24,196.5,196.5,193.5,193.6,24,694 SM2006V,2005/08/24,191.5,191.5,190,190.1,39,345 SM2006Z,2005/08/24,192,192,190,190.1,56,673 SP2005U,2005/08/24,1219.8,1225.7,1209.3,1209.9,42461,600092 SP2005Z,2005/08/24,1223.3,1232,1216,1216.4,8971,51141 SP2006H,2005/08/24,0,1237.9,1223.3,1223.3,253,3951 SP2006M,2005/08/24,0,1245.9,1231.3,1231.3,0,671 SP2006U,2005/08/24,0,1253.9,1239.3,1239.3,4,43 SP2006Z,2005/08/24,0,1262.4,1247.8,1247.8,0,4 SP2007H,2005/08/24,0,1270.9,1256.3,1256.3,0,5 SP2007M,2005/08/24,0,1279.4,1264.8,1264.8,0,0 SPY,2005/08/24,1217.57,1224.15,1209.37,1209.59,19308000,0 SSEC,2005/08/24,1151.45,1171.43,1151.45,1167.14,22600,0 STI,2005/08/24,2288.14,2289.73,2277.99,2278.35,126484400,0 TWII,2005/08/24,6174.25,6174.79,6126.97,6127.24,2879000,0 TY2005U,2005/08/24,111.796875,111.984375,111.5625,111.75,62752,1537660 TY2005Z,2005/08/24,110.984375,111.15625,110.8125,110.9375,19955,426000 TY2006H,2005/08/24,110.96875,110.96875,110.5625,110.78125,35,1629 TY2006M,2005/08/24,110.09375,110.09375,110.09375,110.09375,0,0 US2005U,2005/08/24,116.71875,116.96875,116.34375,116.59375,45777,534241 US2005Z,2005/08/24,116.375,116.625,115.96875,116.21875,29528,81908 US2006H,2005/08/24,116.0625,116.0625,115.96875,116,2,210 US2006M,2005/08/24,115.875,115.875,115.875,115.875,0,3 USBY,2005/08/24,4.39,4.42,4.37,4.4,0,0 W2005U,2005/08/24,317.5,318,311.25,314,5755,27784 W2005Z,2005/08/24,332,332.5,325.75,328.5,18525,192287 W2006H,2005/08/24,344.5,344.5,338.25,341.25,2772,30599 W2006K,2005/08/24,350,350,344.5,346.5,198,939 W2006N,2005/08/24,354,354,347.75,350,2971,11798 W2006U,2005/08/24,355,355,355,355,14,170 W2006Z,2005/08/24,364.5,364.5,361,364,130,789 W2007N,2005/08/24,352,352,352,352,0,13