AD2005U,2005/08/26,0.758,0.7596,0.7542,0.7546,7616,61333 AD2005Z,2005/08/26,0.7518,0.752,0.7516,0.7516,8,594 AD2006H,2005/08/26,0,0.7493,0.7493,0.7493,0,0 AD2006M,2005/08/26,0,0.747,0.747,0.747,0,14 AD2006U,2005/08/26,0,0.745,0.745,0.745,0,6 AD2006Z,2005/08/26,0,0.743,0.743,0.743,0,1 AOI,2005/08/26,4401.1,4422.9,4400.9,4419.1,851476992,0 BO2005U,2005/08/26,22.11,22.2,21.95,22.08,6783,13796 BO2005V,2005/08/26,22.23,22.32,22.06,22.2,6437,14702 BO2005Z,2005/08/26,22.42,22.48,22.22,22.38,14076,83495 BO2006F,2005/08/26,22.55,22.6,22.4,22.52,826,5351 BO2006H,2005/08/26,22.7,22.75,22.53,22.69,1169,5569 BO2006K,2005/08/26,22.85,22.9,22.65,22.88,747,6656 BO2006N,2005/08/26,23,23,22.8,22.97,949,3759 BO2006Q,2005/08/26,22.85,23.01,22.85,23.01,41,621 BO2006U,2005/08/26,23,23,23,23,80,731 BO2006V,2005/08/26,22.95,22.95,22.95,22.95,29,606 BO2006Z,2005/08/26,23.1,23.1,23.1,23.1,408,2120 BP2005U,2005/08/26,1.8037,1.809,1.7995,1.8,24319,74307 BP2005Z,2005/08/26,1.8045,1.8067,1.797,1.7982,37,435 BP2006H,2005/08/26,0,1.7962,1.7962,1.7962,0,3 BP2006M,2005/08/26,0,1.7942,1.7942,1.7942,0,0 BP2006U,2005/08/26,0,1.7922,1.7922,1.7922,0,1 BP2006Z,2005/08/26,0,1.7902,1.7902,1.7902,0,0 C2005U,2005/08/26,206.5,206.5,203,203.75,26719,79681 C2005Z,2005/08/26,219.75,220,217,217.75,79486,507318 C2006H,2005/08/26,229.5,229.75,227,227.75,10791,82687 C2006K,2005/08/26,235.5,235.5,233,234,826,17403 C2006N,2005/08/26,240.5,240.75,238,239.25,1788,27293 C2006U,2005/08/26,244.5,244.5,243.25,243.75,326,4198 C2006Z,2005/08/26,252,252.25,250,251,1576,27675 C2007H,2005/08/26,256.5,257,255,257,25,1137 C2007N,2005/08/26,262,262,261.5,261.5,5,1138 C2007Z,2005/08/26,259,259.5,258.5,259,2,2607 CC2005U,2005/08/26,1370,1374,1363,1374,13,80 CC2005Z,2005/08/26,1409,1434,1398,1428,2753,68231 CC2006H,2005/08/26,1445,1460,1434,1457,241,26076 CC2006K,2005/08/26,1477,1477,1477,1477,39,6529 CC2006N,2005/08/26,1495,1495,1495,1495,9,8130 CC2006U,2005/08/26,1515,1515,1515,1515,0,9623 CC2006Z,2005/08/26,1540,1540,1540,1540,0,5711 CC2007H,2005/08/26,1554,1563,1554,1563,0,5625 CD2005U,2005/08/26,0.8371,0.84,0.8346,0.835,22555,102991 CD2005Z,2005/08/26,0.8394,0.8421,0.8368,0.8372,354,4746 CD2006H,2005/08/26,0.8418,0.844,0.8394,0.8394,27,574 CD2006M,2005/08/26,0,0.8416,0.8416,0.8416,10,71 CD2006U,2005/08/26,0,0.8438,0.8438,0.8438,0,16 CD2006Z,2005/08/26,0,0.846,0.846,0.846,1,7 CL2005V,2005/08/26,67.49,67.95,65.9,66.13,78799,251181 CL2005X,2005/08/26,68.23,68.5,66.7,66.89,28501,99912 CL2005Z,2005/08/26,68.67,69,67,67.42,25583,121761 CL2006F,2005/08/26,69.56,69.56,67.8,67.83,5011,48818 CL2006G,2005/08/26,69.33,69.4,68.08,68.08,2664,23242 CL2006H,2005/08/26,69.52,69.52,68.16,68.16,2450,20977 CL2006J,2005/08/26,69.5,69.5,68.07,68.07,333,11713 CL2006K,2005/08/26,68.92,68.95,67.93,67.93,245,10927 CL2006M,2005/08/26,68.8,69,67.78,67.78,1918,40194 CL2006N,2005/08/26,67.61,67.61,67.61,67.61,71,7690 CL2006Q,2005/08/26,67.44,67.44,67.44,67.44,325,5141 CL2006U,2005/08/26,67.26,67.26,67.26,67.26,50,8820 CL2006V,2005/08/26,67.08,67.08,67.08,67.08,250,3829 CL2006X,2005/08/26,66.9,66.9,66.9,66.9,0,4436 CL2006Z,2005/08/26,67.66,67.95,66.72,66.72,5783,57569 CL2007F,2005/08/26,66.46,66.46,66.46,66.46,40,7474 CL2007G,2005/08/26,66.24,66.24,66.24,66.24,0,3070 CL2007H,2005/08/26,66.05,66.05,66.05,66.05,0,4098 CL2007J,2005/08/26,65.86,65.86,65.86,65.86,0,3388 CL2007K,2005/08/26,65.67,65.67,65.67,65.67,0,1861 CL2007M,2005/08/26,65.48,65.48,65.48,65.48,450,17581 CL2007N,2005/08/26,65.29,65.29,65.29,65.29,0,1178 CL2007Q,2005/08/26,65.11,65.11,65.11,65.11,0,1860 CL2007U,2005/08/26,64.92,64.92,64.92,64.92,0,3682 CL2007V,2005/08/26,64.73,64.73,64.73,64.73,0,2007 CL2007X,2005/08/26,64.54,64.54,64.54,64.54,0,1878 CL2007Z,2005/08/26,65.3,65.3,64.35,64.35,6435,48536 CL2008F,2005/08/26,64.13,64.13,64.13,64.13,0,0 CL2008G,2005/08/26,63.95,63.95,63.95,63.95,0,0 CL2008H,2005/08/26,63.77,63.77,63.77,63.77,0,0 CL2008M,2005/08/26,63.45,63.45,63.45,63.45,800,6296 CL2008Z,2005/08/26,63.95,64,62.9,62.9,1138,33032 CL2009Z,2005/08/26,63,63,61.9,61.9,1292,24596 CL2010Z,2005/08/26,62,62.4,61.25,61.25,751,23077 CL2011Z,2005/08/26,62.15,62.15,61,61,394,10416 CT2005V,2005/08/26,46.75,46.9,46.7,46.9,175,4830 CT2005Z,2005/08/26,48.15,48.5,48.15,48.46,4631,79540 CT2006H,2005/08/26,50.1,50.3,50,50.3,1239,16192 CT2006K,2005/08/26,51.25,51.33,51.15,51.33,7,1606 CT2006N,2005/08/26,52.08,52.38,52.08,52.38,80,1903 CT2006V,2005/08/26,53.55,53.55,53.55,53.55,0,0 CT2006Z,2005/08/26,55,55.01,55,55.01,47,668 CT2007H,2005/08/26,57.05,57.05,57.05,57.05,0,3 CT2007K,2005/08/26,57.85,57.85,57.85,57.85,0,2 CT2007N,2005/08/26,58.4,58.4,58.4,58.4,0,1 DAX,2005/08/26,4860.21,4878.92,4783.8,4783.8,0,0 DJ2005U,2005/08/26,10450,10455,10390,10407,3729,30689 DJ2005Z,2005/08/26,10492,10492,10435,10450,37,599 DJ2006H,2005/08/26,10500,10500,10497,10497,1,3 DJ2006Z,2005/08/26,10649,10649,10649,10649,0,0 DJT,2005/08/26,3695.3,3708.21,3639.32,3667.36,15410900,0 DJU,2005/08/26,402.15,403.84,398.83,399.9,15410900,0 DX2005U,2005/08/26,87.63,87.86,87.37,87.83,1671,16125 DX2005Z,2005/08/26,87.38,87.58,87.2,87.58,80,2391 DX2006H,2005/08/26,87.38,87.38,87.38,87.38,1,11 DX2006M,2005/08/26,87.23,87.23,87.23,87.23,0,1 EC2005U,2005/08/26,1.2317,1.2354,1.2288,1.2295,98578,143989 EC2005Z,2005/08/26,1.2369,1.2406,1.2347,1.2352,579,3552 EC2006H,2005/08/26,1.2458,1.2458,1.2412,1.2412,21,532 EC2006M,2005/08/26,0,1.2478,1.2478,1.2478,2,379 EC2006U,2005/08/26,0,1.2544,1.2544,1.2544,0,0 EC2006Z,2005/08/26,0,1.261,1.261,1.261,0,4 ED2005U,2005/08/26,96.0175,96.02,96.0125,96.015,66987,1192568 ED2005V,2005/08/26,95.88,95.88,95.87,95.87,870,7568 ED2005X,2005/08/26,95.775,95.775,95.77,95.77,371,2142 ED2005Z,2005/08/26,95.72,95.725,95.68,95.685,163907,1064622 ED2006F,2005/08/26,95.655,95.74,95.645,95.645,725,835 ED2006G,2005/08/26,95.63,95.655,95.615,95.615,43,33 ED2006H,2005/08/26,95.65,95.66,95.585,95.59,195323,1182558 ED2006M,2005/08/26,95.63,95.635,95.54,95.55,215861,996783 ED2006U,2005/08/26,95.605,95.615,95.51,95.52,155019,680954 ED2006Z,2005/08/26,95.585,95.595,95.495,95.505,114176,602952 ED2007H,2005/08/26,95.58,95.6,95.51,95.515,66040,465415 ED2007M,2005/08/26,95.58,95.59,95.51,95.515,36968,342818 ED2007U,2005/08/26,95.57,95.575,95.505,95.51,13358,240497 ED2007Z,2005/08/26,95.555,95.555,95.49,95.495,11788,237731 ED2008H,2005/08/26,95.555,95.555,95.495,95.5,11037,199519 ED2008M,2005/08/26,95.54,95.545,95.49,95.49,8198,188028 ED2008U,2005/08/26,95.515,95.525,95.465,95.475,4517,148689 ED2008Z,2005/08/26,95.49,95.495,95.44,95.445,2499,122260 ED2009H,2005/08/26,95.48,95.485,95.435,95.44,3334,115862 ED2009M,2005/08/26,95.455,95.46,95.415,95.415,3178,103209 ED2009U,2005/08/26,95.41,95.44,95.395,95.395,2395,84427 ED2009Z,2005/08/26,95.375,95.405,95.36,95.36,2288,66121 ED2010H,2005/08/26,95.365,95.39,95.345,95.345,1821,41309 ED2010M,2005/08/26,95.335,95.36,95.32,95.32,3479,27546 ED2010U,2005/08/26,95.325,95.35,95.3,95.3,117,19654 ED2010Z,2005/08/26,0,95.31,95.26,95.26,30,9462 ED2011H,2005/08/26,0,95.295,95.25,95.25,130,20133 ED2011M,2005/08/26,0,95.27,95.225,95.225,129,6348 ED2011U,2005/08/26,0,95.245,95.2,95.2,15,5806 ED2011Z,2005/08/26,0,95.205,95.16,95.16,14,7028 ED2012H,2005/08/26,0,95.185,95.145,95.145,14,6781 ED2012M,2005/08/26,0,95.155,95.115,95.115,94,3945 ED2012U,2005/08/26,0,95.13,95.09,95.09,0,3568 ED2012Z,2005/08/26,0,95.085,95.045,95.045,0,1503 ED2013H,2005/08/26,0,95.065,95.03,95.03,0,3018 ED2013M,2005/08/26,0,95.035,95,95,0,3102 ED2013U,2005/08/26,0,95.015,94.98,94.98,0,1157 ED2013Z,2005/08/26,0,94.97,94.935,94.935,0,676 ED2014H,2005/08/26,0,94.95,94.915,94.92,0,473 ED2014M,2005/08/26,0,94.915,94.88,94.885,0,450 ED2014U,2005/08/26,0,94.89,94.855,94.86,0,283 ED2014Z,2005/08/26,0,94.845,94.81,94.815,0,292 ED2015H,2005/08/26,0,94.825,94.79,94.795,0,216 ED2015M,2005/08/26,0,94.8,94.765,94.77,0,77 EM2005U,2005/08/26,96.175,96.1775,96.1725,96.175,176,28636 EM2005V,2005/08/26,96.03,96.03,96.02,96.025,0,6335 EM2005X,2005/08/26,95.915,95.915,95.91,95.915,0,3414 EM2005Z,2005/08/26,95.75,95.75,95.735,95.735,0,107 EM2006F,2005/08/26,0,95.74,95.7,95.7,0,2 EM2006G,2005/08/26,0,95.69,95.66,95.66,10,17 EM2006H,2005/08/26,0,95.65,95.61,95.61,0,14 EM2006J,2005/08/26,0,95.635,95.595,95.595,0,2 EM2006K,2005/08/26,0,95.64,95.535,95.535,0,2 EM2006M,2005/08/26,0,95.625,95.52,95.52,10,12 EM2006N,2005/08/26,0,95.625,95.515,95.515,0,2 EM2006Q,2005/08/26,0,95.615,95.505,95.505,0,0 ES2005U,2005/08/26,1213.75,1215.25,1204.75,1206,576260,1080554 ES2005Z,2005/08/26,1220,1221.25,1211.5,1212.5,2474,46129 EY2005U,2005/08/26,0,99.905,99.905,99.905,1000,6370 EY2005Z,2005/08/26,0,99.89,99.89,99.89,0,7260 EY2006H,2005/08/26,0,99.835,99.835,99.835,0,5045 EY2006M,2005/08/26,99.76,99.76,99.76,99.76,47,6275 EY2006U,2005/08/26,99.685,99.685,99.685,99.685,13,4042 EY2006Z,2005/08/26,99.61,99.61,99.61,99.61,0,4122 EY2007H,2005/08/26,99.525,99.525,99.525,99.525,0,4732 EY2007M,2005/08/26,99.45,99.45,99.45,99.45,5,561 EY2007U,2005/08/26,0,99.375,99.365,99.365,0,370 EY2007Z,2005/08/26,0,99.28,99.27,99.27,0,24 EY2008H,2005/08/26,0,99.165,99.155,99.155,0,61 EY2008M,2005/08/26,0,99.095,99.085,99.085,0,250 EY2008U,2005/08/26,0,99.025,99.015,99.015,0,0 EY2008Z,2005/08/26,0,98.96,98.95,98.95,0,0 EY2009H,2005/08/26,0,98.75,98.74,98.74,0,0 EY2009M,2005/08/26,0,98.735,98.725,98.725,0,0 EY2009U,2005/08/26,0,98.65,98.64,98.64,0,0 EY2009Z,2005/08/26,0,98.625,98.615,98.615,0,0 EY2010H,2005/08/26,0,98.625,98.615,98.615,0,0 EY2010M,2005/08/26,0,98.625,98.615,98.615,0,0 FC2005Q,2005/08/26,0,111.39,111.39,111.39,603,2924 FC2005U,2005/08/26,110.15,111.5,110.15,111.45,1365,6479 FC2005V,2005/08/26,109,110.02,108.95,109.87,2052,15124 FC2005X,2005/08/26,107.9,109.3,107.9,109.25,630,3250 FC2006F,2005/08/26,104.4,105.17,104.4,105.15,244,1329 FC2006H,2005/08/26,100.9,101.5,100.9,101,51,320 FC2006J,2005/08/26,99.9,100.3,99.9,100,3,179 FC2006K,2005/08/26,99.5,99.7,99.5,99.5,11,55 FTSE,2005/08/26,5255.7,5282.1,5228.1,5228.1,928137216,0 FV2005U,2005/08/26,107.6875,107.75,107.5,107.53125,134501,873214 FV2005Z,2005/08/26,107.453125,107.5,107.265625,107.296875,89986,539677 FV2006H,2005/08/26,107.0625,107.0625,107.0625,107.0625,0,0 FV2006M,2005/08/26,106.84375,106.84375,106.84375,106.84375,0,0 GC2005Q,2005/08/26,438.4,439,437.4,437.4,54,194 GC2005U,2005/08/26,439,439,437.6,437.6,175,185 GC2005V,2005/08/26,440,441.5,438,439,724,24292 GC2005Z,2005/08/26,443.3,444.8,440.5,442.1,27130,261875 GC2006G,2005/08/26,446.1,448,445.4,445.4,42,7253 GC2006J,2005/08/26,451.3,451.3,448.7,448.7,10,4678 GC2006M,2005/08/26,452,455.5,452,452,80,9875 GC2006Q,2005/08/26,455.4,455.4,455.4,455.4,0,1420 GC2006V,2005/08/26,460.3,460.3,458.9,458.9,0,1732 GC2006Z,2005/08/26,462,462.3,462,462.3,11,5327 GC2007G,2005/08/26,465.8,465.8,465.8,465.8,0,3926 GC2007J,2005/08/26,469.2,469.2,469.2,469.2,0,0 GC2007M,2005/08/26,472.6,472.6,472.6,472.6,10,3822 GC2007Z,2005/08/26,482.7,482.7,482.7,482.7,0,2054 GC2008M,2005/08/26,492.8,492.8,492.8,492.8,0,124 GC2008Z,2005/08/26,502.8,502.8,502.8,502.8,0,3144 GC2009M,2005/08/26,512.7,512.7,512.7,512.7,0,113 GC2009Z,2005/08/26,522.4,522.4,522.4,522.4,0,53 GC2010M,2005/08/26,532.3,532.3,532.3,532.3,0,3 HG2005Q,2005/08/26,173.5,177.5,173.5,176.95,281,496 HG2005U,2005/08/26,164.9,169.4,164.85,169.3,7497,15654 HG2005V,2005/08/26,166.6,168.5,166.1,168.3,301,3793 HG2005X,2005/08/26,164.7,166.45,164.5,166.3,58,2069 HG2005Z,2005/08/26,160.5,164.5,160.45,164.3,11694,70982 HG2006F,2005/08/26,162,162,161.7,161.7,7,519 HG2006G,2005/08/26,159.15,159.15,159.15,159.15,20,393 HG2006H,2005/08/26,155.4,156.8,154.6,156.6,446,7725 HG2006J,2005/08/26,153.85,153.85,153.85,153.85,12,103 HG2006K,2005/08/26,151.1,151.1,151.1,151.1,92,1289 HG2006M,2005/08/26,148.85,148.85,148.85,148.85,15,203 HG2006N,2005/08/26,146,146.6,146,146.6,39,910 HG2006Q,2005/08/26,145,145,144.8,144.8,4,92 HG2006U,2005/08/26,143,143,143,143,44,438 HG2006V,2005/08/26,141.5,141.5,141.5,141.5,0,73 HG2006X,2005/08/26,140.15,140.15,140.15,140.15,0,89 HG2006Z,2005/08/26,138.5,138.6,138.5,138.5,18,643 HG2007F,2005/08/26,137.4,137.4,137.4,137.4,0,6 HG2007G,2005/08/26,136.4,136.4,136.4,136.4,0,6 HG2007H,2005/08/26,135.3,135.3,135.3,135.3,0,6 HG2007J,2005/08/26,134.25,134.25,134.25,134.25,0,0 HG2007K,2005/08/26,134.25,134.25,134.25,134.25,0,18 HG2007M,2005/08/26,134.25,134.25,134.25,134.25,0,1 HG2007N,2005/08/26,134.25,134.25,134.25,134.25,0,2 HO2005U,2005/08/26,1.871,1.872,1.835,1.8366,13722,23591 HO2005V,2005/08/26,1.9078,1.91,1.868,1.8712,12952,68152 HO2005X,2005/08/26,1.9315,1.935,1.897,1.9007,2058,21702 HO2005Z,2005/08/26,1.957,1.965,1.9247,1.9247,1983,23624 HO2006F,2005/08/26,1.9775,1.987,1.9472,1.9472,976,15108 HO2006G,2005/08/26,1.9875,1.9965,1.9562,1.9562,951,11885 HO2006H,2005/08/26,1.978,1.99,1.9487,1.9487,734,9052 HO2006J,2005/08/26,1.939,1.955,1.9107,1.9107,213,5428 HO2006K,2005/08/26,1.915,1.915,1.8747,1.8747,25,2161 HO2006M,2005/08/26,1.882,1.889,1.8487,1.8487,205,5067 HO2006N,2005/08/26,1.8507,1.8507,1.8507,1.8507,136,1625 HO2006Q,2005/08/26,1.9025,1.9025,1.8627,1.8627,0,386 HO2006U,2005/08/26,1.8792,1.8792,1.8792,1.8792,199,1060 HO2006V,2005/08/26,1.8962,1.8962,1.8962,1.8962,0,79 HO2006X,2005/08/26,1.9132,1.9132,1.9132,1.9132,0,298 HO2006Z,2005/08/26,1.9302,1.9302,1.9302,1.9302,286,2706 HO2007F,2005/08/26,1.9432,1.9432,1.9432,1.9432,0,84 HO2007G,2005/08/26,1.9457,1.9457,1.9457,1.9457,0,13 HU2005U,2005/08/26,1.9689,1.983,1.9225,1.9269,21132,22609 HU2005V,2005/08/26,1.88,1.887,1.84,1.8534,18503,72641 HU2005X,2005/08/26,1.84,1.84,1.805,1.8164,4059,18074 HU2005Z,2005/08/26,1.817,1.8183,1.785,1.7964,1720,16998 HU2006F,2005/08/26,1.8284,1.84,1.8084,1.8084,1302,11355 HU2006G,2005/08/26,1.8232,1.84,1.8184,1.8184,64,5072 HU2006H,2005/08/26,1.8284,1.8284,1.8284,1.8284,140,2812 HU2006J,2005/08/26,1.9444,1.9444,1.9444,1.9444,259,4733 HU2006K,2005/08/26,1.9564,1.9564,1.9564,1.9564,354,2914 HU2006M,2005/08/26,1.9604,1.9604,1.9604,1.9604,16,1245 HU2006N,2005/08/26,1.9564,1.9564,1.9564,1.9564,16,616 HU2006Q,2005/08/26,1.9464,1.9464,1.9464,1.9464,0,1683 INDU,2005/08/26,10450.95,10480.01,10355.02,10397.29,15410900,0 JY2005U,2005/08/26,0.9138,0.9158,0.9091,0.9095,35195,148242 JY2005Z,2005/08/26,0.9236,0.924,0.9185,0.9185,222,21053 JY2006H,2005/08/26,0,0.9275,0.9275,0.9275,0,73 JY2006M,2005/08/26,0,0.9375,0.9375,0.9375,0,30 JY2006U,2005/08/26,0,0.9475,0.9475,0.9475,0,0 JY2006Z,2005/08/26,0,0.9575,0.9575,0.9575,0,0 KC2005U,2005/08/26,92.75,93.25,91.6,91.65,218,592 KC2005Z,2005/08/26,96.6,97.1,95.2,95.7,7501,64075 KC2006H,2005/08/26,100.7,101,99.3,99.7,1340,11151 KC2006K,2005/08/26,103,103,101.4,101.85,432,2565 KC2006N,2005/08/26,105,105,103.9,104,58,2177 KC2006U,2005/08/26,106.9,107,105.5,106.15,97,856 KC2006Z,2005/08/26,109,109.8,109,109.8,57,536 KC2007H,2005/08/26,113.3,113.7,112.8,113.05,0,184 KC2007K,2005/08/26,114.55,114.55,114.55,114.55,0,10 KC2007N,2005/08/26,116.05,116.05,116.05,116.05,0,1 LB2005U,2005/08/26,271.8,278,271,277.5,377,2495 LB2005X,2005/08/26,265.7,271,265.7,270.2,319,1815 LB2006F,2005/08/26,279.8,281,277,280.9,45,184 LB2006H,2005/08/26,291.3,291.3,288.1,289.9,11,39 LB2006K,2005/08/26,0,298.8,293.8,293.8,0,6 LB2006N,2005/08/26,296,296,296,296,0,0 LB2006U,2005/08/26,296,296,296,296,0,0 LC2005Q,2005/08/26,82,82.7,81.8,82.37,2397,1329 LC2005V,2005/08/26,82.35,83.2,82.17,83.05,14041,82583 LC2005Z,2005/08/26,85.15,86,85.1,85.95,4470,26466 LC2006G,2005/08/26,87.07,87.9,87.02,87.82,1512,16368 LC2006J,2005/08/26,85.6,86.45,85.6,86.35,465,4907 LC2006M,2005/08/26,80.7,81.4,80.7,81.22,244,2315 LC2006Q,2005/08/26,80.5,81.1,80.47,81.1,230,797 LH2005V,2005/08/26,63.6,64.37,63.3,64.22,7368,59858 LH2005Z,2005/08/26,60.75,61.8,60.45,61.65,3989,22890 LH2006G,2005/08/26,61.6,62.6,61.32,62.55,1092,10074 LH2006J,2005/08/26,60.6,61,60.3,60.97,282,3582 LH2006K,2005/08/26,61.45,61.8,61.25,61.62,39,989 LH2006M,2005/08/26,63.8,63.8,63.45,63.67,124,1195 LH2006N,2005/08/26,60.5,60.62,60.5,60.6,38,478 LH2006Q,2005/08/26,57.5,57.72,57.3,57.32,68,227 LH2006V,2005/08/26,50.1,50.15,50.1,50.15,2,30 ND2005U,2005/08/26,1567,1570.5,1555,1563.5,7665,57691 ND2005Z,2005/08/26,0,1577,1576,1577,32,359 ND2006H,2005/08/26,0,1591.5,1590.5,1591.5,0,2 NDY,2005/08/26,2132.97,2133.17,2118.04,2120.77,12611300,0 NG2005U,2005/08/26,9.77,10.075,9.67,9.792,34980,32138 NG2005V,2005/08/26,9.755,10.109,9.72,9.806,20675,87216 NG2005X,2005/08/26,10.27,10.5,10.17,10.236,7715,51623 NG2005Z,2005/08/26,10.685,10.878,10.58,10.641,5612,37730 NG2006F,2005/08/26,10.885,11.132,10.83,10.926,4184,33282 NG2006G,2005/08/26,10.902,11.09,10.88,10.911,1256,22058 NG2006H,2005/08/26,10.66,10.887,10.64,10.686,3900,36928 NG2006J,2005/08/26,9.105,9.197,9.01,9.036,1821,22594 NG2006K,2005/08/26,8.85,8.935,8.75,8.786,270,20755 NG2006M,2005/08/26,8.885,8.96,8.8,8.816,118,7436 NG2006N,2005/08/26,8.935,8.95,8.859,8.859,522,11831 NG2006Q,2005/08/26,8.915,8.99,8.899,8.899,952,11077 NG2006U,2005/08/26,8.965,8.965,8.879,8.879,210,10280 NG2006V,2005/08/26,9,9.05,8.85,8.909,1644,18608 NG2006X,2005/08/26,9.37,9.37,9.289,9.289,575,8466 NG2006Z,2005/08/26,9.675,9.723,9.649,9.649,99,8406 NG2007F,2005/08/26,9.93,9.93,9.909,9.909,129,10035 NG2007G,2005/08/26,9.88,9.904,9.88,9.904,64,3196 NG2007H,2005/08/26,9.69,9.719,9.69,9.719,111,8079 NG2007J,2005/08/26,8.305,8.305,8.304,8.304,261,11456 NG2007K,2005/08/26,8.124,8.124,8.124,8.124,67,7683 NG2007M,2005/08/26,8.164,8.164,8.164,8.164,110,2451 NG2007N,2005/08/26,8.199,8.199,8.199,8.199,410,3233 NG2007Q,2005/08/26,8.229,8.229,8.229,8.229,61,1957 NG2007U,2005/08/26,8.219,8.219,8.219,8.219,60,1538 NG2007V,2005/08/26,8.251,8.251,8.251,8.251,60,4532 NG2007X,2005/08/26,8.75,8.75,8.626,8.626,60,1795 NG2007Z,2005/08/26,8.984,8.984,8.984,8.984,60,3966 NG2008F,2005/08/26,9.234,9.234,9.234,9.234,30,7065 NG2008G,2005/08/26,9.219,9.219,9.219,9.219,30,825 NG2008H,2005/08/26,9,9.034,9,9.034,30,3499 NG2008J,2005/08/26,7.794,7.794,7.794,7.794,30,3815 NG2008K,2005/08/26,7.624,7.624,7.624,7.624,32,3697 NG2008M,2005/08/26,7.664,7.664,7.664,7.664,30,1167 NG2008N,2005/08/26,7.709,7.709,7.709,7.709,30,926 NG2008Q,2005/08/26,7.754,7.754,7.754,7.754,30,964 NG2008U,2005/08/26,7.749,7.749,7.749,7.749,30,974 NG2008V,2005/08/26,7.789,7.789,7.789,7.789,30,2044 NG2008X,2005/08/26,8.159,8.159,8.159,8.159,30,571 NG2008Z,2005/08/26,8.509,8.509,8.509,8.509,30,2707 NG2009F,2005/08/26,8.734,8.734,8.734,8.734,33,3144 NG2009G,2005/08/26,8.719,8.719,8.719,8.719,33,380 NG2009H,2005/08/26,8.534,8.534,8.534,8.534,33,2109 NG2009J,2005/08/26,7.394,7.394,7.394,7.394,33,2477 NG2009K,2005/08/26,7.35,7.35,7.219,7.219,135,1843 NG2009M,2005/08/26,7.259,7.259,7.259,7.259,33,296 NG2009N,2005/08/26,7.304,7.304,7.304,7.304,33,340 NG2009Q,2005/08/26,7.349,7.349,7.349,7.349,33,269 NG2009U,2005/08/26,7.339,7.339,7.339,7.339,33,379 NG2009V,2005/08/26,7.369,7.369,7.369,7.369,33,1151 NG2009X,2005/08/26,7.734,7.734,7.734,7.734,33,241 NG2009Z,2005/08/26,8.089,8.089,8.089,8.089,33,1441 NG2010F,2005/08/26,8.349,8.349,8.349,8.349,130,1376 NG2010G,2005/08/26,8.342,8.342,8.342,8.342,30,337 NG2010H,2005/08/26,8.157,8.157,8.157,8.157,30,827 NG2010J,2005/08/26,7.067,7.067,7.067,7.067,30,651 NG2010K,2005/08/26,6.892,6.892,6.892,6.892,32,361 NG2010M,2005/08/26,6.925,6.925,6.925,6.925,30,156 NG2010N,2005/08/26,6.965,6.965,6.965,6.965,30,172 NG2010Q,2005/08/26,7.007,7.007,7.007,7.007,30,155 NG2010U,2005/08/26,7.002,7.002,7.002,7.002,30,175 NG2010V,2005/08/26,7.037,7.037,7.037,7.037,30,170 NG2010X,2005/08/26,7.387,7.387,7.387,7.387,30,158 NG2010Z,2005/08/26,7.712,7.712,7.712,7.712,30,853 NK2005U,2005/08/26,12425,12460,12380,12415,3489,55252 NK2005Z,2005/08/26,12410,12410,12360,12385,222,475 NK2006H,2005/08/26,0,12385,12385,12385,0,11 NK2006M,2005/08/26,0,12385,12385,12385,0,1 NKKI,2005/08/26,12458.08,12482.63,12385.03,12439.48,89800,0 NQ2005U,2005/08/26,1568,1570.5,1555,1563.5,152542,340684 NQ2005Z,2005/08/26,1582,1582.5,1569,1577,263,713 NZY,2005/08/26,3365.54,3371.07,3331.76,3332.97,30772000,0 O2005U,2005/08/26,150.25,150.25,147.75,148,203,471 O2005Z,2005/08/26,159,159.25,156,156,802,5512 O2006H,2005/08/26,161,162.5,161,162,7,89 O2006K,2005/08/26,161,161,161,161,1,20 O2006N,2005/08/26,170,170,170,170,0,1 O2006U,2005/08/26,172,172,172,172,0,1 OEX,2005/08/26,561.76,561.76,558.39,558.72,15410900,0 OJ2005U,2005/08/26,87.8,88.2,87.5,87.7,2396,4889 OJ2005X,2005/08/26,90.1,90.65,90.05,90.35,2935,16867 OJ2006F,2005/08/26,93,93.25,92.7,93,445,2204 OJ2006H,2005/08/26,95.25,95.75,95.25,95.5,532,1494 OJ2006K,2005/08/26,98,98,97.5,97.5,50,188 OJ2006N,2005/08/26,99.5,99.5,99.5,99.5,0,58 OJ2006U,2005/08/26,101.5,101.5,101.5,101.5,0,2 OJ2006X,2005/08/26,103.5,103.5,103.5,103.5,0,2 OJ2007F,2005/08/26,105.5,105.5,105.5,105.5,0,2 OJ2007H,2005/08/26,107.5,107.5,107.5,107.5,0,1 PA2005U,2005/08/26,182.5,185,182,182.55,2268,5636 PA2005Z,2005/08/26,186.5,187,183,184.65,2218,9183 PA2006H,2005/08/26,188,188,186.65,186.65,0,30 PB2005Q,2005/08/26,73.42,73.92,73.42,73.92,6,14 PB2006G,2005/08/26,82.8,83.62,82.7,82.82,221,1226 PB2006H,2005/08/26,82.5,82.55,82.5,82.5,10,23 PB2006K,2005/08/26,0,85.5,85.5,85.5,11,12 PL2005V,2005/08/26,899.5,899.5,895.5,897.8,563,10446 PL2006F,2005/08/26,893.8,893.8,893.8,893.8,17,709 PL2006J,2005/08/26,891.3,891.3,891.3,891.3,0,135 S2005U,2005/08/26,588,592.5,587,591,10038,20298 S2005X,2005/08/26,600,603.5,597.5,602,57386,177621 S2006F,2005/08/26,605.5,610.5,604.5,609.25,2102,14722 S2006H,2005/08/26,611.5,617,611,615.75,2241,10532 S2006K,2005/08/26,613,618.5,613,618,1656,14353 S2006N,2005/08/26,615,622.5,615,622.25,1700,7919 S2006Q,2005/08/26,617,617.5,615.5,617,5,290 S2006U,2005/08/26,612.5,616,612.5,616,8,87 S2006X,2005/08/26,601,608.5,601,605.25,585,5693 S2007X,2005/08/26,608,608,608,608,9,30 SB2005V,2005/08/26,9.69,9.79,9.67,9.76,37309,256678 SB2006H,2005/08/26,10.11,10.21,10.1,10.19,26630,124148 SB2006K,2005/08/26,9.86,9.94,9.86,9.91,2272,40916 SB2006N,2005/08/26,9.6,9.68,9.6,9.65,7882,27603 SB2006V,2005/08/26,9.63,9.63,9.58,9.58,820,14880 SB2007H,2005/08/26,9.53,9.53,9.45,9.48,575,6955 SB2007K,2005/08/26,9.47,9.47,9.46,9.46,483,1708 SB2007N,2005/08/26,9.5,9.5,9.42,9.42,195,339 SF2005U,2005/08/26,0.7967,0.8004,0.795,0.7957,25392,63238 SF2005Z,2005/08/26,0.8033,0.8061,0.8017,0.8018,31,380 SF20062,2005/08/26,605.5,610.5,604.5,609.25,2102,14722 SF2006H,2005/08/26,0,0.8116,0.8083,0.8083,0,27 SF2006M,2005/08/26,0,0.8149,0.8149,0.8149,0,17 SF2006U,2005/08/26,0,0.8217,0.8217,0.8217,0,0 SF2006Z,2005/08/26,0,0.8287,0.8287,0.8287,0,0 SI2005Q,2005/08/26,674,674,674,674,6,3 SI2005U,2005/08/26,683.5,686.5,672,674.2,27629,34833 SI2005V,2005/08/26,676.8,676.8,676.8,676.8,0,0 SI2005Z,2005/08/26,691,693,678,680.6,19394,63817 SI2006F,2005/08/26,687,687,682.5,682.5,0,15 SI2006H,2005/08/26,698,698,683,686.8,988,4704 SI2006K,2005/08/26,701,701,689.9,689.9,2,841 SI2006N,2005/08/26,703,703,693,693,114,6356 SI2006U,2005/08/26,713,713,696.2,696.2,10,1589 SI2006Z,2005/08/26,713,714,699.8,699.8,98,7222 SI2007F,2005/08/26,701.1,701.1,701.1,701.1,0,0 SI2007H,2005/08/26,702.6,702.6,702.6,702.6,0,50 SI2007K,2005/08/26,703.9,703.9,703.9,703.9,0,0 SI2007N,2005/08/26,714,714,705.3,705.3,0,1273 SI2007Z,2005/08/26,725,725,710.1,710.1,1,453 SI2008N,2005/08/26,713.6,713.6,713.6,713.6,0,12 SI2008Z,2005/08/26,730,733,716.9,716.9,5,260 SI2009N,2005/08/26,722.6,722.6,722.6,722.6,0,13 SI2009Z,2005/08/26,740,744,730.2,730.2,4,229 SI2010N,2005/08/26,737.4,737.4,737.4,737.4,0,1 SM2005U,2005/08/26,183.5,184.7,182.9,183.7,10550,14211 SM2005V,2005/08/26,184.3,185.5,183.8,184.8,5466,15808 SM2005Z,2005/08/26,186,187.5,185.2,186.7,15527,50179 SM2006F,2005/08/26,186.8,188.8,186.8,187.8,1629,6787 SM2006H,2005/08/26,190,191.5,189,189.8,1524,6627 SM2006K,2005/08/26,190.5,192,189.5,190.5,1365,9777 SM2006N,2005/08/26,192,194,191.5,192,1022,4889 SM2006Q,2005/08/26,194,194,191,192,111,1142 SM2006U,2005/08/26,192.5,193,190.5,190.5,80,742 SM2006V,2005/08/26,188.5,189.5,188,188.2,32,384 SM2006Z,2005/08/26,189,189,188,188.2,420,892 SP2005U,2005/08/26,1213.8,1215.3,1205,1205.9,31214,592306 SP2005Z,2005/08/26,1219.3,1219.3,1212,1212.4,3874,61461 SP2006H,2005/08/26,0,1223.1,1219.1,1219.2,0,4042 SP2006M,2005/08/26,0,1231.1,1227,1227,20,691 SP2006U,2005/08/26,0,1239.1,1235,1235,0,43 SP2006Z,2005/08/26,0,1247.6,1243.5,1243.5,0,4 SP2007H,2005/08/26,0,1256.1,1252,1252,0,5 SP2007M,2005/08/26,0,1264.6,1260.5,1260.5,0,0 SPY,2005/08/26,1212.4,1212.4,1204.23,1205.1,15410900,0 SSEC,2005/08/26,1173.01,1174.54,1163.99,1171.86,24200,0 STI,2005/08/26,2287.18,2290.58,2280.33,2286.55,104945000,0 TWII,2005/08/26,6130.83,6148.95,6107,6136.55,2661800,0 TY2005U,2005/08/26,111.765625,111.96875,111.515625,111.578125,105948,1353621 TY2005Z,2005/08/26,110.953125,111.125,110.6875,110.734375,51548,589759 TY2006H,2005/08/26,110.859375,110.875,110.578125,110.578125,7,1648 TY2006M,2005/08/26,109.890625,109.890625,109.890625,109.890625,0,0 US2005U,2005/08/26,116.875,117.28125,116.53125,116.6875,33879,484134 US2005Z,2005/08/26,116.5,116.9375,116.1875,116.34375,25359,139270 US2006H,2005/08/26,116.1875,116.1875,116.15625,116.15625,50,220 US2006M,2005/08/26,116.125,116.125,115.9375,116.03125,1,4 USBY,2005/08/26,4.37,4.4,4.34,4.38,0,0 W2005U,2005/08/26,315.5,316.5,311,312.25,11956,21047 W2005Z,2005/08/26,330.5,331.5,326.5,327.5,26146,195832 W2006H,2005/08/26,342.5,343.5,338.75,339.75,1567,31522 W2006K,2005/08/26,348.5,349,345,345.5,19,1003 W2006N,2005/08/26,351,352.5,349,349.75,1296,12343 W2006U,2005/08/26,356,356,356,356,10,180 W2006Z,2005/08/26,363,365,363,365,76,814 W2007N,2005/08/26,353,353,353,353,0,13