AD2005U,2005/08/29,0.7535,0.7541,0.7506,0.7518,8866,59889 AD2005Z,2005/08/29,0.7484,0.7488,0.7484,0.7488,18,606 AD2006H,2005/08/29,0.749,0.749,0.7465,0.7465,0,0 AD2006M,2005/08/29,0,0.7442,0.7442,0.7442,0,14 AD2006U,2005/08/29,0,0.7422,0.7422,0.7422,0,6 AD2006Z,2005/08/29,0,0.7402,0.7402,0.7402,0,1 AOI,2005/08/29,4409,4409.9,4363.8,4368.5,572929024,0 BO2005U,2005/08/29,22.2,22.45,22.2,22.24,10145,10626 BO2005V,2005/08/29,22.4,22.58,22.35,22.36,5293,15346 BO2005Z,2005/08/29,22.55,22.8,22.55,22.58,8898,83340 BO2006F,2005/08/29,22.72,22.95,22.72,22.75,4149,8153 BO2006H,2005/08/29,22.85,23.1,22.85,22.93,1301,5571 BO2006K,2005/08/29,23,23.22,23,23.07,744,6629 BO2006N,2005/08/29,23.15,23.35,23.15,23.16,649,3723 BO2006Q,2005/08/29,23.35,23.35,23.12,23.12,7,628 BO2006U,2005/08/29,23.4,23.4,23.15,23.15,0,731 BO2006V,2005/08/29,23.5,23.5,23.15,23.15,6,605 BO2006Z,2005/08/29,23.4,23.48,23.25,23.25,451,2203 BP2005U,2005/08/29,1.8027,1.8037,1.7918,1.7947,28738,74340 BP2005Z,2005/08/29,1.799,1.802,1.788,1.7928,47,455 BP2006H,2005/08/29,0,1.7908,1.7908,1.7908,0,3 BP2006M,2005/08/29,0,1.7888,1.7888,1.7888,0,0 BP2006U,2005/08/29,0,1.7868,1.7868,1.7868,0,1 BP2006Z,2005/08/29,0,1.7848,1.7848,1.7848,0,0 C2005U,2005/08/29,206.5,208,204.25,204.75,27793,59322 C2005Z,2005/08/29,221,222,219.25,219.5,80381,512247 C2006H,2005/08/29,230.5,232,229.25,229.75,11377,85479 C2006K,2005/08/29,236.5,238,235.5,236,2838,18683 C2006N,2005/08/29,242,243,240.75,240.75,3143,28474 C2006U,2005/08/29,246.25,247,245.5,245.5,327,4406 C2006Z,2005/08/29,253.25,254,252.25,252.25,2454,28560 C2007H,2005/08/29,258.25,258.25,258.25,258.25,15,1139 C2007N,2005/08/29,262.5,263.5,262,263,7,1141 C2007Z,2005/08/29,259,259.5,259,259.5,33,2639 CC2005U,2005/08/29,1373,1380,1365,1365,9,69 CC2005Z,2005/08/29,1429,1442,1420,1428,4807,68128 CC2006H,2005/08/29,1461,1470,1453,1457,1081,25967 CC2006K,2005/08/29,1475,1475,1475,1475,0,6529 CC2006N,2005/08/29,1493,1493,1493,1493,0,8130 CC2006U,2005/08/29,1513,1513,1513,1513,84,9665 CC2006Z,2005/08/29,1539,1539,1539,1539,0,5711 CC2007H,2005/08/29,1562,1562,1562,1562,2028,7652 CD2005U,2005/08/29,0.8407,0.8407,0.8334,0.8336,21434,101184 CD2005Z,2005/08/29,0.8427,0.8427,0.8356,0.8358,365,4790 CD2006H,2005/08/29,0,0.8415,0.838,0.838,80,618 CD2006M,2005/08/29,0,0.844,0.8402,0.8402,0,71 CD2006U,2005/08/29,0,0.847,0.8424,0.8424,0,16 CD2006Z,2005/08/29,0,0.8446,0.8446,0.8446,0,7 CL2005V,2005/08/29,68.6,70.8,66.3,67.2,92781,244405 CL2005X,2005/08/29,70,71.15,66.8,67.74,37583,101527 CL2005Z,2005/08/29,69.15,71.57,67.2,68.12,28792,125712 CL2006F,2005/08/29,71.36,71.68,67.6,68.48,4553,48158 CL2006G,2005/08/29,70,71.87,67.9,68.71,2971,23213 CL2006H,2005/08/29,68.75,71.11,68.4,68.78,1974,21522 CL2006J,2005/08/29,71,71,68.67,68.67,811,11679 CL2006K,2005/08/29,70.33,70.33,68.52,68.52,229,11115 CL2006M,2005/08/29,69.85,70.3,67.45,68.36,890,39558 CL2006N,2005/08/29,67.4,68.18,67.4,68.18,121,7714 CL2006Q,2005/08/29,69.38,69.38,68,68,11,5141 CL2006U,2005/08/29,69.2,69.2,67.82,67.82,56,8789 CL2006V,2005/08/29,68.5,68.5,67.63,67.63,194,4023 CL2006X,2005/08/29,68.4,68.4,67.44,67.44,0,4436 CL2006Z,2005/08/29,68.28,68.79,66.5,67.25,6119,56488 CL2007F,2005/08/29,66.99,66.99,66.99,66.99,0,7494 CL2007G,2005/08/29,0,66.77,66.77,66.77,0,3070 CL2007H,2005/08/29,67.1,67.1,66.58,66.58,0,4098 CL2007J,2005/08/29,66.39,66.39,66.39,66.39,0,3388 CL2007K,2005/08/29,66.2,66.2,66.2,66.2,0,1861 CL2007M,2005/08/29,0,66.01,66.01,66.01,125,17634 CL2007N,2005/08/29,0,65.82,65.82,65.82,0,1178 CL2007Q,2005/08/29,0,65.64,65.64,65.64,0,1860 CL2007U,2005/08/29,0,65.45,65.45,65.45,0,3682 CL2007V,2005/08/29,0,65.26,65.26,65.26,0,2007 CL2007X,2005/08/29,0,65.07,65.07,65.07,0,1878 CL2007Z,2005/08/29,65.65,66.35,64.88,64.88,3755,50169 CL2008F,2005/08/29,0,64.66,64.66,64.66,280,280 CL2008G,2005/08/29,0,64.48,64.48,64.48,0,0 CL2008H,2005/08/29,0,64.3,64.3,64.3,350,350 CL2008M,2005/08/29,0,63.98,63.98,63.98,450,5971 CL2008Z,2005/08/29,64.01,64.9,63.38,63.38,876,32866 CL2009Z,2005/08/29,62.98,62.98,61.75,62.38,213,24430 CL2010Z,2005/08/29,62.3,62.3,60.9,61.73,1150,23511 CL2011Z,2005/08/29,62,62.5,60.7,61.48,808,10872 CT2005V,2005/08/29,48.12,48.5,46.75,47.63,369,4807 CT2005Z,2005/08/29,49.35,49.7,48.25,49.14,2996,79655 CT2006H,2005/08/29,51.1,51.3,50.1,50.87,1107,16456 CT2006K,2005/08/29,52,52.2,51.6,51.85,59,1644 CT2006N,2005/08/29,53.1,53.1,52.85,52.85,21,1916 CT2006V,2005/08/29,54.4,54.4,54.4,54.4,0,0 CT2006Z,2005/08/29,55,55.3,54.9,55.3,15,668 CT2007H,2005/08/29,57.3,57.3,57.3,57.3,0,3 CT2007K,2005/08/29,57.9,57.9,57.9,57.9,0,2 CT2007N,2005/08/29,58.65,58.65,58.65,58.65,0,1 DAX,2005/08/29,4756.68,4815.98,4726.33,4812.24,0,0 DJ2005U,2005/08/29,10368,10495,10357,10478,5919,30129 DJ2005Z,2005/08/29,10405,10533,10400,10521,120,637 DJ2006H,2005/08/29,10450,10568,10440,10568,1,3 DJ2006Z,2005/08/29,10720,10720,10720,10720,0,0 DJT,2005/08/29,3666.57,3703.7,3622.18,3685.21,15994500,0 DJU,2005/08/29,399.77,404.25,396.7,402.91,15994500,0 DX2005U,2005/08/29,87.71,88.25,87.41,88.18,4420,15370 DX2005Z,2005/08/29,87.52,88,87.25,87.93,145,2492 DX2006H,2005/08/29,87.73,87.73,87.73,87.73,0,11 DX2006M,2005/08/29,87.58,87.58,87.58,87.58,0,1 EC2005U,2005/08/29,1.2303,1.2314,1.2228,1.2235,89588,145244 EC2005Z,2005/08/29,1.2352,1.2367,1.2288,1.2292,663,3626 EC2006H,2005/08/29,1.2427,1.2427,1.235,1.2352,1,532 EC2006M,2005/08/29,0,1.2418,1.2418,1.2418,0,379 EC2006U,2005/08/29,0,1.2484,1.2484,1.2484,0,0 EC2006Z,2005/08/29,0,1.255,1.255,1.255,0,4 ED2005U,2005/08/29,96.0175,96.0325,96.015,96.015,79014,1174282 ED2005V,2005/08/29,95.875,95.885,95.87,95.87,1710,8543 ED2005X,2005/08/29,95.775,95.8,95.765,95.775,5,2142 ED2005Z,2005/08/29,95.69,95.745,95.675,95.685,180360,1060870 ED2006F,2005/08/29,0,95.695,95.645,95.645,0,835 ED2006G,2005/08/29,0,95.67,95.615,95.615,0,33 ED2006H,2005/08/29,95.6,95.67,95.58,95.59,268455,1176031 ED2006M,2005/08/29,95.565,95.63,95.545,95.55,326229,1008582 ED2006U,2005/08/29,95.565,95.6,95.52,95.525,282972,726474 ED2006Z,2005/08/29,95.545,95.595,95.505,95.51,155685,606746 ED2007H,2005/08/29,95.565,95.59,95.52,95.525,82094,478028 ED2007M,2005/08/29,95.58,95.585,95.52,95.525,49841,342889 ED2007U,2005/08/29,95.58,95.58,95.52,95.525,27721,242663 ED2007Z,2005/08/29,95.55,95.55,95.505,95.51,15730,239193 ED2008H,2005/08/29,95.555,95.565,95.51,95.515,15453,203129 ED2008M,2005/08/29,95.54,95.545,95.505,95.51,14381,187169 ED2008U,2005/08/29,95.515,95.525,95.495,95.495,5779,149188 ED2008Z,2005/08/29,95.47,95.485,95.465,95.465,6179,125404 ED2009H,2005/08/29,95.475,95.485,95.46,95.46,4789,116787 ED2009M,2005/08/29,95.445,95.455,95.44,95.44,4009,103283 ED2009U,2005/08/29,95.43,95.435,95.415,95.42,4911,86510 ED2009Z,2005/08/29,95.39,95.4,95.38,95.385,5112,68140 ED2010H,2005/08/29,95.38,95.385,95.37,95.37,1697,41559 ED2010M,2005/08/29,95.355,95.36,95.345,95.345,1874,27739 ED2010U,2005/08/29,95.33,95.34,95.325,95.325,1715,20576 ED2010Z,2005/08/29,0,95.3,95.275,95.285,151,9453 ED2011H,2005/08/29,0,95.29,95.265,95.275,111,20113 ED2011M,2005/08/29,0,95.265,95.24,95.25,111,6369 ED2011U,2005/08/29,0,95.24,95.23,95.23,1,5807 ED2011Z,2005/08/29,0,95.2,95.19,95.19,1,7029 ED2012H,2005/08/29,0,95.185,95.175,95.175,1,6781 ED2012M,2005/08/29,0,95.155,95.145,95.145,1,3945 ED2012U,2005/08/29,0,95.13,95.12,95.125,0,3568 ED2012Z,2005/08/29,0,95.085,95.075,95.08,0,1503 ED2013H,2005/08/29,0,95.07,95.06,95.065,0,3018 ED2013M,2005/08/29,0,95.04,95.03,95.035,0,3102 ED2013U,2005/08/29,0,95.02,95.01,95.015,0,1157 ED2013Z,2005/08/29,0,94.975,94.965,94.97,0,676 ED2014H,2005/08/29,0,94.96,94.95,94.955,0,473 ED2014M,2005/08/29,0,94.925,94.915,94.92,0,450 ED2014U,2005/08/29,0,94.9,94.89,94.895,0,283 ED2014Z,2005/08/29,0,94.855,94.845,94.85,0,292 ED2015H,2005/08/29,0,94.835,94.825,94.83,0,216 ED2015M,2005/08/29,0,94.81,94.8,94.805,0,77 EM2005U,2005/08/29,96.1775,96.1775,96.175,96.175,53,28645 EM2005V,2005/08/29,96.03,96.03,96.025,96.025,5,6340 EM2005X,2005/08/29,95.915,95.915,95.91,95.915,750,3764 EM2005Z,2005/08/29,95.75,95.75,95.735,95.735,0,107 EM2006F,2005/08/29,95.715,95.715,95.7,95.7,0,2 EM2006G,2005/08/29,0,95.67,95.66,95.66,10,17 EM2006H,2005/08/29,0,95.65,95.61,95.61,0,14 EM2006J,2005/08/29,0,95.625,95.595,95.595,0,2 EM2006K,2005/08/29,0,95.61,95.535,95.535,0,2 EM2006M,2005/08/29,0,95.6,95.52,95.52,0,12 EM2006N,2005/08/29,0,95.595,95.515,95.515,0,2 EM2006Q,2005/08/29,0,95.585,95.505,95.505,0,0 ES2005U,2005/08/29,1203.5,1215.75,1194,1214.5,803310,1066916 ES2005Z,2005/08/29,1209,1221.75,1200,1221,12099,57782 EY2005U,2005/08/29,99.91,99.91,99.905,99.905,1,5369 EY2005Z,2005/08/29,0,99.89,99.89,99.89,0,7266 EY2006H,2005/08/29,0,99.835,99.835,99.835,10,5053 EY2006M,2005/08/29,99.77,99.77,99.77,99.77,0,5845 EY2006U,2005/08/29,99.69,99.695,99.69,99.695,38,3726 EY2006Z,2005/08/29,99.615,99.615,99.615,99.615,0,3972 EY2007H,2005/08/29,99.53,99.53,99.53,99.53,17,4697 EY2007M,2005/08/29,99.46,99.46,99.46,99.46,0,361 EY2007U,2005/08/29,0,99.385,99.365,99.385,0,370 EY2007Z,2005/08/29,0,99.29,99.27,99.29,0,24 EY2008H,2005/08/29,0,99.18,99.155,99.18,0,61 EY2008M,2005/08/29,0,99.11,99.085,99.11,0,250 EY2008U,2005/08/29,0,99.04,99.015,99.04,0,0 EY2008Z,2005/08/29,0,98.975,98.95,98.975,0,0 EY2009H,2005/08/29,0,98.82,98.74,98.82,0,0 EY2009M,2005/08/29,0,98.805,98.725,98.805,0,0 EY2009U,2005/08/29,0,98.72,98.64,98.72,0,0 EY2009Z,2005/08/29,0,98.695,98.615,98.695,0,0 EY2010H,2005/08/29,0,98.695,98.615,98.695,0,0 EY2010M,2005/08/29,0,98.695,98.615,98.695,0,0 FC2005U,2005/08/29,111.5,112.5,111,112.37,956,6538 FC2005V,2005/08/29,110,111,109.55,110.62,1686,15266 FC2005X,2005/08/29,109,109.97,108.65,109.67,733,3379 FC2006F,2005/08/29,105.1,105.8,104.65,105.32,348,1403 FC2006H,2005/08/29,101.4,101.65,100.9,101.45,30,337 FC2006J,2005/08/29,100,100.35,100,100.35,27,195 FC2006K,2005/08/29,100.1,100.4,99.75,100.4,1,56 FV2005U,2005/08/29,107.671875,107.6875,107.5625,107.578125,75470,721610 FV2005Z,2005/08/29,107.453125,107.46875,107.34375,107.359375,62750,664339 FV2006H,2005/08/29,107.125,107.125,107.125,107.125,0,0 FV2006M,2005/08/29,106.90625,106.90625,106.90625,106.90625,0,0 GC2005Q,2005/08/29,438.5,439.5,437,437,52,27 GC2005U,2005/08/29,437,437,437,437,2,185 GC2005V,2005/08/29,438.6,441.8,438.2,438.3,1041,20809 GC2005Z,2005/08/29,442.8,445.3,441.1,441.4,36334,260069 GC2006G,2005/08/29,445,447,444.7,444.7,170,7339 GC2006J,2005/08/29,448.7,448.7,448,448,57,4724 GC2006M,2005/08/29,452.1,454,451.3,451.3,212,9932 GC2006Q,2005/08/29,454.7,454.7,454.7,454.7,100,1420 GC2006V,2005/08/29,458.2,458.2,458.2,458.2,1,1732 GC2006Z,2005/08/29,464.2,464.3,461.6,461.6,51,5327 GC2007G,2005/08/29,465.1,465.1,465.1,465.1,0,3926 GC2007J,2005/08/29,468.5,468.5,468.5,468.5,0,0 GC2007M,2005/08/29,471.9,471.9,471.9,471.9,0,3822 GC2007Z,2005/08/29,482,482,482,482,1,2053 GC2008M,2005/08/29,495,495,492.1,492.1,0,124 GC2008Z,2005/08/29,502.1,502.1,502.1,502.1,0,3144 GC2009M,2005/08/29,512.7,512.7,512,512,0,113 GC2009Z,2005/08/29,522.4,522.7,521.7,521.7,0,53 GC2010M,2005/08/29,532.3,532.3,531.6,531.6,0,3 HG2005Q,2005/08/29,180,180.5,170,171.05,266,263 HG2005U,2005/08/29,169.3,171,167,167.65,5077,14033 HG2005V,2005/08/29,168,169.4,166.35,166.35,243,3831 HG2005X,2005/08/29,166.8,167.5,164.25,164.25,63,2083 HG2005Z,2005/08/29,164.15,165.8,161.1,162.15,9040,73666 HG2006F,2005/08/29,159.55,159.55,159.55,159.55,7,513 HG2006G,2005/08/29,157,157,157,157,6,390 HG2006H,2005/08/29,156,157.5,153.7,154.45,596,8025 HG2006J,2005/08/29,151.7,151.7,151.7,151.7,7,103 HG2006K,2005/08/29,148.95,148.95,148.95,148.95,25,1284 HG2006M,2005/08/29,146.7,146.7,146.7,146.7,2,203 HG2006N,2005/08/29,144.45,144.45,144.45,144.45,20,926 HG2006Q,2005/08/29,142.65,142.65,142.65,142.65,7,85 HG2006U,2005/08/29,140.85,140.85,140.85,140.85,0,438 HG2006V,2005/08/29,139.35,139.35,139.35,139.35,0,73 HG2006X,2005/08/29,138,138,138,138,0,89 HG2006Z,2005/08/29,136.35,136.35,136.35,136.35,15,651 HG2007F,2005/08/29,135.25,135.25,135.25,135.25,0,6 HG2007G,2005/08/29,134.25,134.25,134.25,134.25,0,6 HG2007H,2005/08/29,133.15,133.15,133.15,133.15,0,6 HG2007J,2005/08/29,132.1,132.1,132.1,132.1,7,0 HG2007K,2005/08/29,132.1,132.1,132.1,132.1,0,18 HG2007M,2005/08/29,132.1,132.1,132.1,132.1,0,1 HG2007N,2005/08/29,132.1,132.1,132.1,132.1,0,2 HO2005U,2005/08/29,2.005,2.0137,1.865,1.9088,15921,16394 HO2005V,2005/08/29,1.95,2.05,1.895,1.9341,17146,69721 HO2005X,2005/08/29,2.05,2.051,1.947,1.9546,2803,21718 HO2005Z,2005/08/29,2.031,2.064,1.935,1.9751,2137,23753 HO2006F,2005/08/29,2.044,2.079,1.97,1.9941,1599,15185 HO2006G,2005/08/29,2.082,2.082,2.0011,2.0011,702,11768 HO2006H,2005/08/29,2.0475,2.049,1.99,1.9901,202,8974 HO2006J,2005/08/29,1.985,1.985,1.9471,1.9471,84,5410 HO2006K,2005/08/29,1.938,1.938,1.9071,1.9071,183,2187 HO2006M,2005/08/29,1.9,1.9,1.8791,1.8791,309,4951 HO2006N,2005/08/29,0,1.8801,1.8801,1.8801,15,1605 HO2006Q,2005/08/29,0,1.8911,1.8911,1.8911,1,387 HO2006U,2005/08/29,0,1.9071,1.9071,1.9071,100,1160 HO2006V,2005/08/29,1.9236,1.9236,1.9236,1.9236,0,79 HO2006X,2005/08/29,0,1.9401,1.9401,1.9401,0,298 HO2006Z,2005/08/29,2.0225,2.0225,1.9566,1.9566,60,2771 HO2007F,2005/08/29,1.9691,1.9691,1.9691,1.9691,0,84 HO2007G,2005/08/29,1.9716,1.9716,1.9716,1.9716,0,13 HU2005U,2005/08/29,2.031,2.1606,1.997,2.0606,18029,18633 HU2005V,2005/08/29,2.064,2.07,1.91,1.9673,19602,73960 HU2005X,2005/08/29,1.8995,1.9753,1.85,1.8958,4752,19089 HU2005Z,2005/08/29,1.9112,1.939,1.825,1.8658,1772,16951 HU2006F,2005/08/29,1.904,1.937,1.8688,1.8688,997,11600 HU2006G,2005/08/29,1.91,1.91,1.8763,1.8763,72,5105 HU2006H,2005/08/29,1.9265,1.9265,1.8838,1.8838,25,2825 HU2006J,2005/08/29,2.04,2.04,1.9963,1.9963,109,4632 HU2006K,2005/08/29,0,2.0063,2.0063,2.0063,53,2917 HU2006M,2005/08/29,0,2.0083,2.0083,2.0083,30,1252 HU2006N,2005/08/29,2.0028,2.0028,2.0028,2.0028,0,616 HU2006Q,2005/08/29,1.9913,1.9913,1.9913,1.9913,0,1683 INDU,2005/08/29,10396.9,10508.35,10321.42,10463.05,15994500,0 JY2005U,2005/08/29,0.9072,0.9078,0.9052,0.9058,42010,147607 JY2005Z,2005/08/29,0.917,0.917,0.9141,0.9148,657,21168 JY2006H,2005/08/29,0,0.9238,0.9238,0.9238,0,73 JY2006M,2005/08/29,0,0.9338,0.9338,0.9338,0,30 JY2006U,2005/08/29,0,0.9438,0.9438,0.9438,0,0 JY2006Z,2005/08/29,0,0.9538,0.9538,0.9538,0,0 KC2005U,2005/08/29,93.75,94.9,92,92.6,169,482 KC2005Z,2005/08/29,98.25,98.8,94.9,95.75,8023,63428 KC2006H,2005/08/29,102.8,103,98.75,99.5,2375,11499 KC2006K,2005/08/29,104.8,105,101.6,101.6,293,2670 KC2006N,2005/08/29,107.25,107.25,103.7,103.7,395,2138 KC2006U,2005/08/29,109,109,105.8,105.8,125,875 KC2006Z,2005/08/29,109.45,109.45,109.45,109.45,1,536 KC2007H,2005/08/29,115,115,112.7,112.7,10,174 KC2007K,2005/08/29,114.2,114.2,114.2,114.2,0,10 KC2007N,2005/08/29,115.7,115.7,115.7,115.7,0,1 LB2005U,2005/08/29,287.5,287.5,285.5,287.5,364,2365 LB2005X,2005/08/29,277.3,280.2,277,280.2,365,1838 LB2006F,2005/08/29,285.8,290.5,285.8,290,40,202 LB2006H,2005/08/29,297,297,293.2,297,3,39 LB2006K,2005/08/29,0,303.5,300.1,300.1,0,6 LB2006N,2005/08/29,297,297,297,297,0,0 LC2005Q,2005/08/29,82.4,83.25,82,83.22,755,1000 LC2005V,2005/08/29,83,83.62,82.65,83.6,9799,82921 LC2005Z,2005/08/29,85.95,86.37,85.62,86.32,4219,27672 LC2006G,2005/08/29,87.4,87.95,87.15,87.92,1628,16680 LC2006J,2005/08/29,86.15,86.55,85.8,86.52,478,5052 LC2006M,2005/08/29,81.12,81.5,80.92,81.32,427,2532 LC2006Q,2005/08/29,80.75,81.25,80.65,81.25,177,954 LH2005V,2005/08/29,64.2,64.22,63.35,63.9,7814,59841 LH2005Z,2005/08/29,61.7,61.8,61.1,61.45,5177,23106 LH2006G,2005/08/29,62.2,62.35,61.75,62.3,1515,10634 LH2006J,2005/08/29,60.75,60.75,59.95,60,674,3661 LH2006K,2005/08/29,61.5,61.7,61.2,61.27,61,997 LH2006M,2005/08/29,63.35,63.7,63.3,63.57,89,1243 LH2006N,2005/08/29,60.6,60.6,60.2,60.35,24,495 LH2006Q,2005/08/29,57.2,57.2,57.2,57.2,7,234 LH2006V,2005/08/29,0,50.15,50.05,50.15,20,40 ND2005U,2005/08/29,1559,1579,1545,1574.5,5620,58434 ND2005Z,2005/08/29,1568,1589.5,1568,1588,0,359 ND2006H,2005/08/29,0,1604.5,1602.5,1602.5,0,2 NDY,2005/08/29,2112.44,2139.4,2112.25,2137.65,12685600,0 NG2005U,2005/08/29,11.95,12.07,10.65,10.847,39572,20413 NG2005V,2005/08/29,11.3,12,10.65,11.139,23123,87982 NG2005X,2005/08/29,12,12.2,11,11.409,8337,52238 NG2005Z,2005/08/29,12.1,12.5,11.1,11.699,3703,37993 NG2006F,2005/08/29,12.4,12.785,11.55,11.949,2633,33761 NG2006G,2005/08/29,12.4,12.664,11.5,11.904,702,22033 NG2006H,2005/08/29,12.02,12.33,11.2,11.654,2922,37867 NG2006J,2005/08/29,9.9,9.9,9.28,9.579,1088,22937 NG2006K,2005/08/29,9.25,9.4,9.1,9.269,386,20714 NG2006M,2005/08/29,9.35,9.5,9.05,9.299,99,7471 NG2006N,2005/08/29,9.385,9.432,9.05,9.342,148,11842 NG2006Q,2005/08/29,9.425,9.8,9.2,9.382,543,11018 NG2006U,2005/08/29,9.35,9.7,9.15,9.362,268,10212 NG2006V,2005/08/29,9.25,9.6,9.15,9.392,350,18305 NG2006X,2005/08/29,9.78,9.78,9.5,9.767,41,8457 NG2006Z,2005/08/29,10,10.14,9.75,10.122,14,8406 NG2007F,2005/08/29,10.4,10.4,10.377,10.377,5,10036 NG2007G,2005/08/29,0,10.347,10.347,10.347,15,3201 NG2007H,2005/08/29,9.95,10.127,9.95,10.127,262,8329 NG2007J,2005/08/29,8.48,8.637,8.48,8.637,371,11679 NG2007K,2005/08/29,8.6,8.6,8.427,8.427,15,7670 NG2007M,2005/08/29,8.462,8.462,8.462,8.462,15,2438 NG2007N,2005/08/29,0,8.492,8.492,8.492,15,3220 NG2007Q,2005/08/29,8.517,8.517,8.517,8.517,50,1990 NG2007U,2005/08/29,0,8.502,8.502,8.502,15,1541 NG2007V,2005/08/29,8.534,8.534,8.534,8.534,25,4540 NG2007X,2005/08/29,0,8.909,8.909,8.909,27,1807 NG2007Z,2005/08/29,9.267,9.267,9.267,9.267,25,3976 NG2008F,2005/08/29,0,9.517,9.517,9.517,25,7085 NG2008G,2005/08/29,9.497,9.497,9.497,9.497,0,825 NG2008H,2005/08/29,9.297,9.297,9.297,9.297,104,3499 NG2008J,2005/08/29,7.997,7.997,7.997,7.997,100,3815 NG2008K,2005/08/29,0,7.812,7.812,7.812,0,3697 NG2008M,2005/08/29,0,7.852,7.852,7.852,25,1176 NG2008N,2005/08/29,0,7.897,7.897,7.897,0,926 NG2008Q,2005/08/29,0,7.937,7.937,7.937,0,964 NG2008U,2005/08/29,0,7.927,7.927,7.927,0,974 NG2008V,2005/08/29,0,7.962,7.962,7.962,10,2044 NG2008X,2005/08/29,0,8.332,8.332,8.332,10,581 NG2008Z,2005/08/29,0,8.677,8.677,8.677,10,2717 NG2009F,2005/08/29,0,8.902,8.902,8.902,0,3144 NG2009G,2005/08/29,0,8.882,8.882,8.882,0,380 NG2009H,2005/08/29,0,8.682,8.682,8.682,0,2109 NG2009J,2005/08/29,0,7.522,7.522,7.522,0,2477 NG2009K,2005/08/29,0,7.342,7.342,7.342,5,1847 NG2009M,2005/08/29,0,7.382,7.382,7.382,0,296 NG2009N,2005/08/29,0,7.427,7.427,7.427,0,340 NG2009Q,2005/08/29,0,7.472,7.472,7.472,0,269 NG2009U,2005/08/29,0,7.462,7.462,7.462,0,379 NG2009V,2005/08/29,0,7.482,7.482,7.482,0,1151 NG2009X,2005/08/29,0,7.842,7.842,7.842,0,241 NG2009Z,2005/08/29,8.192,8.192,8.192,8.192,0,1441 NG2010F,2005/08/29,8.442,8.442,8.442,8.442,0,1376 NG2010G,2005/08/29,8.427,8.427,8.427,8.427,0,337 NG2010H,2005/08/29,0,8.232,8.232,8.232,0,827 NG2010J,2005/08/29,7.102,7.102,7.102,7.102,0,651 NG2010K,2005/08/29,6.917,6.917,6.917,6.917,0,361 NG2010M,2005/08/29,0,6.953,6.953,6.953,0,156 NG2010N,2005/08/29,0,6.993,6.993,6.993,0,172 NG2010Q,2005/08/29,7.035,7.035,7.035,7.035,0,155 NG2010U,2005/08/29,0,7.03,7.03,7.03,0,175 NG2010V,2005/08/29,0,7.07,7.07,7.07,0,170 NG2010X,2005/08/29,7.43,7.43,7.43,7.43,0,158 NG2010Z,2005/08/29,0,7.77,7.77,7.77,0,853 NK2005U,2005/08/29,12330,12450,12330,12440,8902,54832 NK2005Z,2005/08/29,12330,12440,12320,12405,138,512 NK2006H,2005/08/29,0,12405,12385,12405,0,11 NK2006M,2005/08/29,0,12405,12385,12405,0,1 NKKI,2005/08/29,12386.76,12386.76,12274.81,12309.83,86400,0 NQ2005U,2005/08/29,1559,1579,1544.5,1574.5,177646,340966 NQ2005Z,2005/08/29,1566.5,1591.5,1561,1588,154,733 NZY,2005/08/29,3332.97,3356.78,3328.78,3329.26,33219700,0 O2005U,2005/08/29,147.75,147.75,144.5,145.5,79,448 O2005Z,2005/08/29,155,155.5,153.5,154.5,691,5591 O2006H,2005/08/29,161,161,160.5,160.5,5,92 O2006K,2005/08/29,163,163,163,163,0,20 O2006N,2005/08/29,170,170,170,170,0,1 O2006U,2005/08/29,172,172,172,172,0,1 OEX,2005/08/29,558.72,563.21,556.75,562.15,15994500,0 OJ2005U,2005/08/29,88.45,89.7,87.5,89.5,1116,3707 OJ2005X,2005/08/29,90.4,92.45,90.35,92.05,1567,17631 OJ2006F,2005/08/29,93.2,95.25,93.2,94.8,125,2230 OJ2006H,2005/08/29,97.25,98,97.25,97.25,190,1515 OJ2006K,2005/08/29,99.25,99.25,99.25,99.25,6,191 OJ2006N,2005/08/29,101.25,101.25,101.25,101.25,0,58 OJ2006U,2005/08/29,103.25,103.25,103.25,103.25,0,2 OJ2006X,2005/08/29,105.25,105.25,105.25,105.25,0,2 OJ2007F,2005/08/29,107.25,107.25,107.25,107.25,0,2 OJ2007H,2005/08/29,109.25,109.25,109.25,109.25,0,1 PA2005U,2005/08/29,184,185,182,182.7,2520,4060 PA2005Z,2005/08/29,185.25,186.8,185,185,2500,10651 PA2006H,2005/08/29,188,188,187,187,1,31 PB2006G,2005/08/29,83.1,83.6,81.5,81.75,223,1247 PB2006H,2005/08/29,82.75,82.8,81.5,81.5,2,23 PB2006K,2005/08/29,83.9,84,83.9,83.9,0,12 PL2005V,2005/08/29,896,906,896,904.4,280,10410 PL2006F,2005/08/29,903,903,900.4,900.4,0,709 PL2006J,2005/08/29,0,897.9,897.9,897.9,0,135 S2005U,2005/08/29,594,597.75,592.5,594,11855,14138 S2005X,2005/08/29,605,609.5,604,606,36902,176741 S2006F,2005/08/29,612.5,616.5,611.5,613.25,3549,16157 S2006H,2005/08/29,620,623,618,619.25,3742,11947 S2006K,2005/08/29,623,625,621,622.5,1229,14155 S2006N,2005/08/29,628,628.5,624.5,626.25,764,8172 S2006Q,2005/08/29,623,623,623,623,38,289 S2006U,2005/08/29,620,620,620,620,13,92 S2006X,2005/08/29,610,613.5,609,610,542,5747 S2007X,2005/08/29,608,608,608,608,0,30 SB2005V,2005/08/29,9.79,9.94,9.79,9.83,19061,252602 SB2006H,2005/08/29,10.25,10.36,10.23,10.25,11945,123089 SB2006K,2005/08/29,9.97,10.05,9.96,9.97,2115,41752 SB2006N,2005/08/29,9.72,9.79,9.7,9.71,2274,27110 SB2006V,2005/08/29,9.61,9.67,9.6,9.6,794,14715 SB2007H,2005/08/29,9.51,9.55,9.46,9.49,296,7141 SB2007K,2005/08/29,9.51,9.51,9.44,9.44,25,1702 SB2007N,2005/08/29,9.5,9.5,9.41,9.41,44,372 SF2005U,2005/08/29,0.7969,0.7973,0.7892,0.79,23242,62235 SF2005Z,2005/08/29,0.803,0.8033,0.7958,0.7961,83,446 SF20062,2005/08/29,612.5,616.5,611.5,613.25,3549,16157 SF2006H,2005/08/29,0,0.8026,0.8026,0.8026,0,27 SF2006M,2005/08/29,0,0.8092,0.8092,0.8092,0,17 SF2006U,2005/08/29,0,0.816,0.816,0.816,0,0 SF2006Z,2005/08/29,0,0.823,0.823,0.823,0,0 SI2005Q,2005/08/29,673,673,673,673,3,0 SI2005U,2005/08/29,675.5,681,672.5,673,21726,27364 SI2005V,2005/08/29,675.6,675.6,675.6,675.6,0,0 SI2005Z,2005/08/29,684,687.5,679,679.5,24103,70902 SI2006F,2005/08/29,681.4,681.4,681.4,681.4,1,14 SI2006H,2005/08/29,686.5,691,684,685.7,90,4737 SI2006K,2005/08/29,688.9,688.9,688.9,688.9,6,841 SI2006N,2005/08/29,691,695,691,692.1,19,6374 SI2006U,2005/08/29,695.4,695.4,695.4,695.4,5,1589 SI2006Z,2005/08/29,699.5,705,699.1,699.1,99,7279 SI2007F,2005/08/29,700.4,700.4,700.4,700.4,0,0 SI2007H,2005/08/29,701.9,701.9,701.9,701.9,0,50 SI2007K,2005/08/29,703.2,703.2,703.2,703.2,0,0 SI2007N,2005/08/29,704.6,704.6,704.6,704.6,1,1273 SI2007Z,2005/08/29,709.4,709.4,709.4,709.4,2,453 SI2008N,2005/08/29,712.9,712.9,712.9,712.9,0,12 SI2008Z,2005/08/29,725,730,716.2,716.2,2,261 SI2009N,2005/08/29,721.9,721.9,721.9,721.9,0,13 SI2009Z,2005/08/29,729.5,729.5,729.5,729.5,5,234 SI2010N,2005/08/29,736.7,736.7,736.7,736.7,0,1 SM2005U,2005/08/29,185.2,185.8,183.8,184.3,9262,13020 SM2005V,2005/08/29,186.5,186.8,184.8,185.4,5986,16549 SM2005Z,2005/08/29,188.8,188.8,186.9,187.5,10453,51397 SM2006F,2005/08/29,190,190,188.3,188.8,2197,6948 SM2006H,2005/08/29,192,192.2,190.6,190.7,2093,7239 SM2006K,2005/08/29,192,192.5,191,191.6,2323,10558 SM2006N,2005/08/29,194,194.5,193,193,566,5002 SM2006Q,2005/08/29,194,195,193.5,193.7,62,1154 SM2006U,2005/08/29,192.5,193.5,191.5,191.7,44,776 SM2006V,2005/08/29,189,189.5,189,189,25,399 SM2006Z,2005/08/29,188.5,189.5,188.5,188.7,304,1013 SP2005U,2005/08/29,1203.5,1215.6,1194.2,1214.4,37713,588757 SP2005Z,2005/08/29,1208.5,1222.2,1208.5,1221,10150,68909 SP2006H,2005/08/29,0,1228.4,1215.7,1227.9,131,4031 SP2006M,2005/08/29,0,1236.2,1223.5,1235.9,100,691 SP2006U,2005/08/29,0,1244.2,1231.5,1243.9,0,43 SP2006Z,2005/08/29,0,1252.7,1240,1252.4,0,4 SP2007H,2005/08/29,0,1261.2,1248.5,1260.9,0,5 SP2007M,2005/08/29,0,1269.7,1257,1269.4,0,0 SPY,2005/08/29,1205.1,1214.28,1201.53,1212.28,15994500,0 SSEC,2005/08/29,1172,1172.01,1147.93,1154.43,24400,0 STI,2005/08/29,2283.59,2284.38,2261.14,2272,116624400,0 TWII,2005/08/29,6117.27,6130.79,6031.2,6049.44,2578200,0 TY2005U,2005/08/29,111.765625,111.875,111.671875,111.734375,82326,1132001 TY2005Z,2005/08/29,110.90625,111,110.8125,110.875,46672,737170 TY2006H,2005/08/29,110.6875,110.71875,110.6875,110.71875,11,1655 TY2006M,2005/08/29,0,110.03125,110.03125,110.03125,0,0 US2005U,2005/08/29,117,117.21875,116.78125,116.90625,99961,426574 US2005Z,2005/08/29,116.625,116.875,116.4375,116.5625,42245,214227 US2006H,2005/08/29,116.40625,116.4375,116.28125,116.34375,287,495 US2006M,2005/08/29,116.21875,116.21875,116.21875,116.21875,1,5 USBY,2005/08/29,4.36,4.37,4.34,4.36,0,0 W2005U,2005/08/29,313,315,309.75,310.5,6379,14804 W2005Z,2005/08/29,330,331,325.5,326.25,18089,200463 W2006H,2005/08/29,342,343.5,338.25,339.75,3376,30641 W2006K,2005/08/29,348,348,344,345.5,140,1011 W2006N,2005/08/29,352,352.5,348,348.75,1191,12348 W2006U,2005/08/29,354.75,354.75,354.75,354.75,0,180 W2006Z,2005/08/29,363.75,363.75,363.75,363.75,7,819 W2007N,2005/08/29,350,350,350,350,0,13