AD2005U,2005/07/01,0.7526,0.7532,0.7466,0.7475,10379,64896 AD2005Z,2005/07/01,0,0.744,0.744,0.744,0,352 AD2006H,2005/07/01,0,0.7411,0.7411,0.7411,0,0 AD2006M,2005/07/01,0,0.7381,0.7381,0.7381,0,4 AD2006U,2005/07/01,0.74,0.74,0.7351,0.7351,0,7 AD2006Z,2005/07/01,0,0.7321,0.7321,0.7321,0,1 AOI,2005/07/01,4225.9,4229.1,4200.9,4224.1,566180992,0 BO2005N,2005/07/01,24.05,24.15,23.78,24.15,9758,10912 BO2005Q,2005/07/01,24.18,24.27,23.84,24.23,13342,29666 BO2005U,2005/07/01,24.35,24.4,23.99,24.32,5330,16460 BO2005V,2005/07/01,24.5,24.5,24.11,24.42,429,8179 BO2005Z,2005/07/01,24.45,24.62,24.26,24.57,16095,87334 BO2006F,2005/07/01,24.55,24.6,24.3,24.5,10,2109 BO2006H,2005/07/01,24.15,24.4,24.15,24.4,235,1792 BO2006K,2005/07/01,24,24.3,24,24.27,203,3262 BO2006N,2005/07/01,24.22,24.22,24.22,24.22,102,1425 BO2006Q,2005/07/01,24.05,24.05,24.05,24.05,1,200 BO2006U,2005/07/01,23.6,23.6,23.6,23.6,1,282 BO2006V,2005/07/01,23.26,23.3,23.26,23.3,0,257 BO2006Z,2005/07/01,22.87,22.87,22.87,22.87,3,520 BP2005U,2005/07/01,1.7752,1.7755,1.7642,1.766,33103,73308 BP2005Z,2005/07/01,0,1.762,1.762,1.762,12,91 BP2006H,2005/07/01,0,1.758,1.758,1.758,0,3 BP2006M,2005/07/01,0,1.754,1.754,1.754,0,0 BP2006U,2005/07/01,0,1.75,1.75,1.75,0,1 BP2006Z,2005/07/01,0,1.746,1.746,1.746,0,0 C2005N,2005/07/01,214.5,217,213.25,216.5,26238,20439 C2005U,2005/07/01,224.5,226,222.5,225.5,43769,315775 C2005Z,2005/07/01,234,236.5,233,235.75,76759,283864 C2006H,2005/07/01,242.5,244.5,241.75,243.75,2925,36738 C2006K,2005/07/01,247,248,245.75,247.5,886,6126 C2006N,2005/07/01,250.75,251.5,249.5,251.25,1081,12820 C2006U,2005/07/01,249.5,250.25,249,250,55,2868 C2006Z,2005/07/01,250,251,249.25,250.75,1833,16140 C2007H,2005/07/01,256,256,256,256,0,126 C2007N,2005/07/01,261,261,261,261,1,1396 C2007Z,2005/07/01,253.75,255,253.75,255,0,1127 CC2005N,2005/07/01,1453,1453,1439,1439,15,657 CC2005U,2005/07/01,1445,1465,1445,1451,8635,40622 CC2005Z,2005/07/01,1482,1489,1475,1479,1231,27326 CC2006H,2005/07/01,1511,1511,1507,1507,179,19971 CC2006K,2005/07/01,1527,1527,1527,1527,21,4576 CC2006N,2005/07/01,1550,1550,1540,1546,55,7542 CC2006U,2005/07/01,1562,1562,1562,1562,56,8523 CC2006Z,2005/07/01,1582,1582,1582,1582,81,2666 CC2007H,2005/07/01,1604,1604,1604,1604,0,5005 CD2005U,2005/07/01,0.816,0.816,0.8056,0.8072,20725,71947 CD2005Z,2005/07/01,0.812,0.8125,0.8085,0.8095,264,3065 CD2006H,2005/07/01,0,0.8117,0.8117,0.8117,6,392 CD2006M,2005/07/01,0,0.8139,0.8139,0.8139,0,25 CD2006U,2005/07/01,0,0.8161,0.8161,0.8161,0,15 CD2006Z,2005/07/01,0,0.8183,0.8183,0.8183,0,0 CL2005Q,2005/07/01,56.56,59,56.45,58.75,157689,212109 CL2005U,2005/07/01,57.75,60.1,57.62,59.81,83891,122163 CL2005V,2005/07/01,58.43,60.6,58.31,60.43,15988,44465 CL2005X,2005/07/01,58.84,60.95,58.69,60.75,7456,22179 CL2005Z,2005/07/01,59.1,61.3,58.98,61,34335,69193 CL2006F,2005/07/01,59.5,61.11,59.41,61.11,5489,27369 CL2006G,2005/07/01,59.23,61.06,59.23,61.06,1532,10256 CL2006H,2005/07/01,59.43,60.97,59.43,60.97,1563,17813 CL2006J,2005/07/01,60.83,60.83,60.83,60.83,382,7153 CL2006K,2005/07/01,60.7,60.7,60.69,60.69,557,7354 CL2006M,2005/07/01,59,60.55,59,60.55,4530,24969 CL2006N,2005/07/01,60.41,60.41,60.41,60.41,160,5638 CL2006Q,2005/07/01,60.29,60.29,60.29,60.29,270,3669 CL2006U,2005/07/01,60.17,60.17,60.17,60.17,125,6306 CL2006V,2005/07/01,60.04,60.04,60.04,60.04,2,3110 CL2006X,2005/07/01,59.9,59.9,59.9,59.9,0,3329 CL2006Z,2005/07/01,58.53,60,58.16,59.76,12123,55883 CL2007F,2005/07/01,59.64,59.64,59.64,59.64,0,4887 CL2007G,2005/07/01,59.53,59.53,59.53,59.53,0,2351 CL2007H,2005/07/01,59.42,59.42,59.42,59.42,2,1886 CL2007J,2005/07/01,59.31,59.31,59.31,59.31,2,3090 CL2007K,2005/07/01,59.2,59.2,59.2,59.2,0,961 CL2007M,2005/07/01,57.7,59.09,57.7,59.09,1625,13600 CL2007N,2005/07/01,58.98,58.98,58.98,58.98,0,968 CL2007Q,2005/07/01,58.87,58.87,58.87,58.87,0,540 CL2007U,2005/07/01,58.76,58.76,58.76,58.76,0,3315 CL2007V,2005/07/01,58.65,58.65,58.65,58.65,0,1466 CL2007X,2005/07/01,58.54,58.54,58.54,58.54,0,765 CL2007Z,2005/07/01,57,58.43,57,58.43,3350,33459 CL2008M,2005/07/01,57.98,57.98,57.98,57.98,0,379 CL2008Z,2005/07/01,56.9,57.53,56.5,57.53,853,30056 CL2009Z,2005/07/01,56.29,56.93,56.29,56.93,685,16811 CL2010Z,2005/07/01,55.7,56.43,55.7,56.43,1840,24415 CL2011Z,2005/07/01,55.7,56.23,55.64,56.23,527,6823 CT2005N,2005/07/01,52,52.15,51.5,52.15,52,1707 CT2005V,2005/07/01,54.5,54.5,53.4,54.4,3398,6803 CT2005Z,2005/07/01,56.1,56.5,55,56.15,20725,73838 CT2006H,2005/07/01,58.5,58.5,57.55,58.15,1072,6591 CT2006K,2005/07/01,59.1,59.1,58.4,58.95,30,1292 CT2006N,2005/07/01,59.85,59.85,59.85,59.85,86,1601 CT2006V,2005/07/01,60.6,60.6,60.6,60.6,0,0 CT2006Z,2005/07/01,61.5,61.5,61.5,61.5,0,225 CT2007H,2005/07/01,62.6,62.6,62.6,62.6,0,0 CT2007K,2005/07/01,62.35,62.35,62.35,62.35,0,0 DAX,2005/07/01,4584.44,4623.8,4579.51,4617.07,0,0 DJ2005U,2005/07/01,10330,10365,10306,10333,6214,29099 DJ2005Z,2005/07/01,10395,10395,10355,10371,1,15 DJ2006H,2005/07/01,10406,10406,10406,10406,0,0 DJ2006Z,2005/07/01,10516,10516,10516,10516,0,0 DJT,2005/07/01,3488.73,3531.99,3470.78,3508.67,15938200,0 DJU,2005/07/01,386.66,391.07,385.88,390.36,15938200,0 DX2005U,2005/07/01,89.01,90.13,88.98,90,1185,29540 DX2005Z,2005/07/01,89,89.82,88.99,89.82,1,2277 DX2006H,2005/07/01,89.35,89.72,89.35,89.72,0,13 DX2006M,2005/07/01,89.62,89.62,89.62,89.62,0,0 EC2005U,2005/07/01,1.2119,1.212,1.1975,1.1995,130506,137568 EC2005Z,2005/07/01,1.2151,1.2151,1.2035,1.2047,66,1789 EC2006H,2005/07/01,1.2095,1.21,1.2095,1.21,0,102 EC2006M,2005/07/01,0,1.2158,1.2158,1.2158,0,22 EC2006U,2005/07/01,0,1.2216,1.2216,1.2216,0,0 EC2006Z,2005/07/01,0,1.2274,1.2274,1.2274,0,0 ED2005N,2005/07/01,96.395,96.4025,96.375,96.3825,7081,40469 ED2005Q,2005/07/01,96.26,96.26,96.24,96.245,522,13530 ED2005U,2005/07/01,96.16,96.16,96.1,96.115,216610,1232296 ED2005V,2005/07/01,96.08,96.08,96.025,96.03,51,190 ED2005X,2005/07/01,95.995,95.995,95.97,95.975,96,196 ED2005Z,2005/07/01,96.04,96.045,95.91,95.93,379760,1195014 ED2006H,2005/07/01,96.02,96.025,95.875,95.895,382631,1071270 ED2006M,2005/07/01,96.015,96.02,95.855,95.875,356048,758141 ED2006U,2005/07/01,96.005,96.005,95.845,95.865,233654,595519 ED2006Z,2005/07/01,95.975,95.975,95.83,95.845,156822,565924 ED2007H,2005/07/01,95.955,95.965,95.82,95.84,89184,425441 ED2007M,2005/07/01,95.94,95.94,95.8,95.815,55347,298328 ED2007U,2005/07/01,95.91,95.91,95.775,95.795,13697,198865 ED2007Z,2005/07/01,95.865,95.865,95.74,95.755,14602,210086 ED2008H,2005/07/01,95.84,95.86,95.72,95.74,10820,171797 ED2008M,2005/07/01,95.81,95.83,95.695,95.71,11402,152354 ED2008U,2005/07/01,95.78,95.78,95.65,95.675,2435,132044 ED2008Z,2005/07/01,95.735,95.735,95.61,95.63,2263,115937 ED2009H,2005/07/01,95.67,95.715,95.585,95.605,3144,112122 ED2009M,2005/07/01,95.635,95.68,95.55,95.57,2350,94919 ED2009U,2005/07/01,95.61,95.655,95.515,95.535,2387,77570 ED2009Z,2005/07/01,95.48,95.605,95.465,95.485,1079,56290 ED2010H,2005/07/01,95.465,95.585,95.445,95.465,1273,35248 ED2010M,2005/07/01,95.42,95.55,95.41,95.43,947,22421 ED2010U,2005/07/01,95.51,95.515,95.38,95.395,684,17397 ED2010Z,2005/07/01,95.46,95.465,95.33,95.345,104,9150 ED2011H,2005/07/01,95.435,95.44,95.305,95.32,89,18042 ED2011M,2005/07/01,95.4,95.405,95.27,95.285,138,7365 ED2011U,2005/07/01,95.28,95.37,95.24,95.25,17,4133 ED2011Z,2005/07/01,95.23,95.32,95.19,95.2,17,3199 ED2012H,2005/07/01,95.205,95.295,95.165,95.175,14,4265 ED2012M,2005/07/01,95.17,95.26,95.13,95.14,12,2826 ED2012U,2005/07/01,0,95.215,95.085,95.1,0,3404 ED2012Z,2005/07/01,0,95.16,95.03,95.045,0,1553 ED2013H,2005/07/01,0,95.135,95.005,95.025,0,3117 ED2013M,2005/07/01,0,95.1,94.97,94.99,0,3093 ED2013U,2005/07/01,0,95.055,94.925,94.95,0,773 ED2013Z,2005/07/01,0,95.005,94.875,94.9,0,604 ED2014H,2005/07/01,0,94.975,94.845,94.87,0,296 ED2014M,2005/07/01,0,94.935,94.805,94.83,0,239 ED2014U,2005/07/01,0,94.89,94.76,94.785,0,230 ED2014Z,2005/07/01,0,94.84,94.71,94.735,0,225 ED2015H,2005/07/01,0,94.815,94.685,94.71,0,193 ED2015M,2005/07/01,0,94.78,94.65,94.675,0,69 EM2005N,2005/07/01,96.565,96.57,96.5625,96.565,1398,24568 EM2005Q,2005/07/01,96.42,96.425,96.415,96.42,2105,54955 EM2005U,2005/07/01,96.24,96.24,96.225,96.225,50,2892 EM2005V,2005/07/01,96.14,96.14,96.12,96.13,0,393 EM2005X,2005/07/01,0,96.08,96.08,96.08,400,642 EM2005Z,2005/07/01,0,95.975,95.895,95.895,0,7 EM2006F,2005/07/01,0,96,95.92,95.92,0,2 EM2006G,2005/07/01,0,95.975,95.905,95.905,0,2 EM2006H,2005/07/01,0,96.02,95.93,95.93,0,2 EM2006J,2005/07/01,0,95.99,95.9,95.9,0,2 EM2006K,2005/07/01,0,95.93,95.84,95.84,0,2 EM2006M,2005/07/01,0,95.955,95.86,95.86,0,0 ES2005U,2005/07/01,1196,1202.25,1195.25,1200,805568,828400 ES2005Z,2005/07/01,1204,1207.75,1202.75,1206,505,981 EY2005U,2005/07/01,99.905,99.905,99.905,99.905,1321,5190 EY2005Z,2005/07/01,0,99.905,99.905,99.905,1,10625 EY2006H,2005/07/01,99.88,99.88,99.88,99.88,1,5347 EY2006M,2005/07/01,99.845,99.845,99.845,99.845,6,3058 EY2006U,2005/07/01,99.805,99.805,99.805,99.805,1692,2945 EY2006Z,2005/07/01,99.76,99.76,99.755,99.755,0,1324 EY2007H,2005/07/01,99.69,99.69,99.69,99.69,2,707 EY2007M,2005/07/01,99.645,99.645,99.645,99.645,0,300 EY2007U,2005/07/01,0,99.59,99.575,99.575,0,0 EY2007Z,2005/07/01,0,99.515,99.51,99.51,0,24 EY2008H,2005/07/01,0,99.43,99.43,99.43,0,350 EY2008M,2005/07/01,0,99.365,99.365,99.365,0,250 EY2008U,2005/07/01,0,99.295,99.295,99.295,0,0 EY2008Z,2005/07/01,0,99.23,99.23,99.23,0,0 EY2009H,2005/07/01,0,99,99,99,0,0 EY2009M,2005/07/01,0,98.985,98.985,98.985,0,0 EY2009U,2005/07/01,0,98.9,98.9,98.9,0,0 EY2009Z,2005/07/01,0,98.875,98.875,98.875,0,0 EY2010H,2005/07/01,0,98.875,98.875,98.875,0,0 EY2010M,2005/07/01,0,98.875,98.875,98.875,0,0 FC2005Q,2005/07/01,109.9,110.6,109.85,110.3,1385,13909 FC2005U,2005/07/01,109.4,110,109.25,109.85,302,2883 FC2005V,2005/07/01,107.8,108.45,107.75,108.1,280,2821 FC2005X,2005/07/01,105.65,106.12,105.65,105.9,103,1291 FC2006F,2005/07/01,102.9,103.5,102.9,103.3,12,445 FC2006H,2005/07/01,100.1,100.1,99.9,99.9,1,170 FC2006J,2005/07/01,99.7,99.7,99.4,99.5,9,153 FC2006K,2005/07/01,99.55,99.6,99.55,99.6,0,2 FTSE,2005/07/01,5113.2,5162.6,5106.6,5161,1524998016,0 FV2005U,2005/07/01,108.84375,108.84375,108.359375,108.4375,21139,1102124 FV2005Z,2005/07/01,108.265625,108.265625,108.265625,108.265625,1,8786 GC2005N,2005/07/01,427.8,427.8,427.8,427.8,0,0 GC2005Q,2005/07/01,436.5,438.2,428,428.8,42083,229862 GC2005U,2005/07/01,430.3,430.3,430.3,430.3,0,0 GC2005V,2005/07/01,439.5,440,431,431.8,1017,9130 GC2005Z,2005/07/01,442.5,444,434,434.7,1421,41467 GC2006G,2005/07/01,438,438,437.5,437.7,25,4735 GC2006J,2005/07/01,446.5,446.5,440.7,440.7,1,3219 GC2006M,2005/07/01,448.5,448.5,443.7,443.7,5,9280 GC2006Q,2005/07/01,446.8,446.8,446.8,446.8,0,906 GC2006V,2005/07/01,449.9,449.9,449.9,449.9,0,1125 GC2006Z,2005/07/01,456,456,452.9,452.9,1,5074 GC2007G,2005/07/01,456,456,456,456,0,340 GC2007J,2005/07/01,459,459,459,459,0,0 GC2007M,2005/07/01,462.1,462.1,462.1,462.1,0,3019 GC2007Z,2005/07/01,471.2,471.2,471.2,471.2,0,2003 GC2008M,2005/07/01,480.3,480.3,480.3,480.3,0,200 GC2008Z,2005/07/01,495.5,495.5,489.4,489.4,0,2389 GC2009M,2005/07/01,498.5,498.5,498.5,498.5,0,121 GC2009Z,2005/07/01,507.6,507.6,507.6,507.6,0,52 GC2010M,2005/07/01,516.7,516.7,516.7,516.7,0,0 HG2005N,2005/07/01,156,156.9,152.35,153.65,2328,7418 HG2005Q,2005/07/01,154.5,154.5,149.3,150.05,213,3965 HG2005U,2005/07/01,151,152.6,146,147.35,13700,72141 HG2005V,2005/07/01,147.8,147.8,144.1,144.1,13,2068 HG2005X,2005/07/01,142,142,141.15,141.15,4,1271 HG2005Z,2005/07/01,141.65,142.2,136.3,138.25,1091,18155 HG2006F,2005/07/01,135.25,135.25,135.25,135.25,0,436 HG2006G,2005/07/01,132.25,132.25,132.25,132.25,0,281 HG2006H,2005/07/01,129,129.25,129,129.25,359,3243 HG2006J,2005/07/01,126.8,126.8,126.8,126.8,0,47 HG2006K,2005/07/01,124.5,124.5,124.5,124.5,9,745 HG2006M,2005/07/01,122.4,122.4,122.4,122.4,0,167 HG2006N,2005/07/01,118,120.75,118,120.75,25,480 HG2006Q,2005/07/01,119.75,119.75,119.75,119.75,0,54 HG2006U,2005/07/01,118,121,118,118.75,20,184 HG2006V,2005/07/01,117.75,117.75,117.75,117.75,0,48 HG2006X,2005/07/01,116.75,116.75,116.75,116.75,0,57 HG2006Z,2005/07/01,117,117,115.75,115.75,4,109 HG2007F,2005/07/01,115.75,115.75,115.75,115.75,0,0 HG2007G,2005/07/01,115.75,115.75,115.75,115.75,0,0 HG2007H,2005/07/01,115.75,115.75,115.75,115.75,0,0 HG2007J,2005/07/01,115.75,115.75,115.75,115.75,0,0 HG2007K,2005/07/01,115.75,115.75,115.75,115.75,0,14 HG2007M,2005/07/01,115.75,115.75,115.75,115.75,0,0 HO2005Q,2005/07/01,1.638,1.735,1.637,1.7111,34495,75739 HO2005U,2005/07/01,1.6598,1.75,1.6568,1.7307,7977,28220 HO2005V,2005/07/01,1.6803,1.755,1.6795,1.7497,2764,12292 HO2005X,2005/07/01,1.7068,1.7742,1.7056,1.7742,402,6213 HO2005Z,2005/07/01,1.7303,1.81,1.7303,1.8012,5108,18623 HO2006F,2005/07/01,1.7575,1.825,1.7575,1.8212,2734,14777 HO2006G,2005/07/01,1.785,1.855,1.783,1.8312,2143,9053 HO2006H,2005/07/01,1.7555,1.8225,1.7555,1.8137,667,6791 HO2006J,2005/07/01,1.735,1.77,1.735,1.7662,108,4660 HO2006K,2005/07/01,1.698,1.7262,1.698,1.7262,23,1769 HO2006M,2005/07/01,1.7012,1.7012,1.7012,1.7012,896,4679 HO2006N,2005/07/01,1.6985,1.7052,1.6985,1.7052,68,1073 HO2006Q,2005/07/01,1.7157,1.7157,1.7157,1.7157,0,88 HO2006U,2005/07/01,1.7235,1.763,1.7235,1.7302,0,137 HO2006V,2005/07/01,1.7452,1.7452,1.7452,1.7452,0,44 HO2006X,2005/07/01,1.7602,1.7602,1.7602,1.7602,0,275 HO2006Z,2005/07/01,1.7752,1.7752,1.7752,1.7752,830,1327 HO2007F,2005/07/01,1.7852,1.7852,1.7852,1.7852,0,0 HU2005Q,2005/07/01,1.5726,1.652,1.57,1.6485,28169,64554 HU2005U,2005/07/01,1.5701,1.643,1.5701,1.6401,8925,31116 HU2005V,2005/07/01,1.4943,1.5501,1.4936,1.5501,3964,13856 HU2005X,2005/07/01,1.4958,1.5496,1.4958,1.5496,687,5319 HU2005Z,2005/07/01,1.5003,1.5536,1.4995,1.5536,1376,13108 HU2006F,2005/07/01,1.5125,1.5666,1.5125,1.5666,287,4865 HU2006G,2005/07/01,1.5811,1.5811,1.5811,1.5811,0,3033 HU2006H,2005/07/01,1.565,1.5951,1.565,1.5951,236,1180 HU2006J,2005/07/01,1.6886,1.6886,1.6886,1.6886,0,3269 HU2006K,2005/07/01,1.6991,1.6991,1.6991,1.6991,0,2491 HU2006M,2005/07/01,1.7016,1.7016,1.7016,1.7016,35,310 HU2006N,2005/07/01,1.6966,1.6966,1.6966,1.6966,0,0 INDU,2005/07/01,10273.59,10380.78,10239.91,10303.44,15938200,0 JY2005U,2005/07/01,0.907,0.9071,0.9012,0.9026,47376,132664 JY2005Z,2005/07/01,0.91,0.9113,0.91,0.9113,15,20234 JY2006H,2005/07/01,0,0.92,0.92,0.92,0,63 JY2006M,2005/07/01,0,0.9294,0.9294,0.9294,0,30 JY2006U,2005/07/01,0,0.9388,0.9388,0.9388,0,0 JY2006Z,2005/07/01,0,0.9482,0.9482,0.9482,0,0 KC2005N,2005/07/01,106,106.5,102.1,102.1,231,606 KC2005U,2005/07/01,109.4,110,104.35,105.3,5470,64166 KC2005Z,2005/07/01,113.7,113.9,108.2,109.05,1580,15805 KC2006H,2005/07/01,116.75,116.75,111.5,112.4,90,5930 KC2006K,2005/07/01,118.75,118.75,113.5,114.3,10,1273 KC2006N,2005/07/01,120.5,120.5,116.15,116.15,5,1391 KC2006U,2005/07/01,118,118,118,118,56,615 KC2006Z,2005/07/01,123.3,124.25,120.7,120.7,119,221 KC2007H,2005/07/01,125.5,125.5,123.4,123.4,52,226 KC2007K,2005/07/01,127,127,124.55,124.55,1,7 LB2005N,2005/07/01,325.3,332,321.5,330.9,459,1247 LB2005U,2005/07/01,323.4,329.5,319.8,328.5,500,1926 LB2005X,2005/07/01,319.8,324.6,315.5,323.3,22,340 LB2006F,2005/07/01,325,328.7,323,328.2,7,32 LB2006H,2005/07/01,0,327.5,327.1,327.1,0,5 LB2006K,2005/07/01,0,328.5,327.2,327.2,0,4 LC2005Q,2005/07/01,79.5,80.05,79.25,79.32,10289,71432 LC2005V,2005/07/01,82.6,83.1,82.55,82.85,3810,23863 LC2005Z,2005/07/01,84.65,85,84.6,84.62,1094,16607 LC2006G,2005/07/01,86.4,86.8,86.4,86.42,372,8519 LC2006J,2005/07/01,85,85.15,85,85.12,35,2275 LC2006M,2005/07/01,80.85,80.85,80.7,80.8,91,636 LH2005N,2005/07/01,65.85,66.7,65.7,66.3,1467,9286 LH2005Q,2005/07/01,65.4,66.85,65.4,66.05,7518,47825 LH2005V,2005/07/01,56.85,58.2,56.85,58.05,4721,18911 LH2005Z,2005/07/01,54.7,55.9,54.7,55.6,1244,12119 LH2006G,2005/07/01,57.45,58.65,57.4,58.55,515,2839 LH2006J,2005/07/01,57,57.85,57,57.85,75,925 LH2006K,2005/07/01,58.5,58.8,58.5,58.7,12,220 LH2006M,2005/07/01,61,61.9,61,61.9,38,213 LH2006N,2005/07/01,0,58.9,58.6,58.6,2,57 ND2005U,2005/07/01,1501.5,1513,1498,1500,6223,49898 ND2005Z,2005/07/01,0,1514,1511,1511,0,13 ND2006H,2005/07/01,0,1525,1522,1522,0,0 NDY,2005/07/01,2060.97,2064.81,2053.06,2057.37,11762000,0 NG2005Q,2005/07/01,6.98,7.2,6.949,7.171,32379,74040 NG2005U,2005/07/01,7.03,7.24,7.02,7.215,9867,52216 NG2005V,2005/07/01,7.107,7.283,7.09,7.283,11830,44381 NG2005X,2005/07/01,7.72,7.91,7.72,7.893,4320,21382 NG2005Z,2005/07/01,8.29,8.463,8.29,8.463,4273,25720 NG2006F,2005/07/01,8.673,8.828,8.67,8.828,7363,32172 NG2006G,2005/07/01,8.69,8.86,8.68,8.848,1469,17325 NG2006H,2005/07/01,8.56,8.72,8.56,8.718,2816,28439 NG2006J,2005/07/01,7.7,7.808,7.7,7.808,1309,18989 NG2006K,2005/07/01,7.548,7.675,7.548,7.675,800,14967 NG2006M,2005/07/01,7.593,7.715,7.593,7.715,261,6608 NG2006N,2005/07/01,7.643,7.765,7.64,7.765,95,11297 NG2006Q,2005/07/01,7.688,7.81,7.685,7.81,91,7454 NG2006U,2005/07/01,7.68,7.799,7.68,7.799,194,8092 NG2006V,2005/07/01,7.72,7.835,7.72,7.835,1687,14783 NG2006X,2005/07/01,8.12,8.19,8.12,8.185,263,5538 NG2006Z,2005/07/01,8.49,8.515,8.49,8.515,786,7901 NG2007F,2005/07/01,8.66,8.755,8.66,8.755,827,9588 NG2007G,2005/07/01,8.755,8.755,8.755,8.755,61,2727 NG2007H,2005/07/01,8.625,8.625,8.625,8.625,35,5567 NG2007J,2005/07/01,7.42,7.52,7.42,7.52,17,5641 NG2007K,2005/07/01,7.395,7.395,7.395,7.395,32,6904 NG2007M,2005/07/01,7.439,7.439,7.439,7.439,40,2262 NG2007N,2005/07/01,7.379,7.479,7.379,7.479,16,2688 NG2007Q,2005/07/01,7.407,7.507,7.407,7.507,16,1697 NG2007U,2005/07/01,7.392,7.492,7.392,7.492,16,1333 NG2007V,2005/07/01,7.48,7.52,7.48,7.52,16,4094 NG2007X,2005/07/01,7.815,7.855,7.815,7.855,16,1489 NG2007Z,2005/07/01,8.05,8.17,8.05,8.17,17,3781 NG2008F,2005/07/01,8.39,8.39,8.39,8.39,20,5985 NG2008G,2005/07/01,8.38,8.38,8.38,8.38,21,637 NG2008H,2005/07/01,8.24,8.24,8.24,8.24,121,2578 NG2008J,2005/07/01,7.14,7.14,7.14,7.14,421,2618 NG2008K,2005/07/01,7.015,7.015,7.015,7.015,21,2352 NG2008M,2005/07/01,7.056,7.056,7.056,7.056,21,839 NG2008N,2005/07/01,7.097,7.097,7.097,7.097,21,655 NG2008Q,2005/07/01,7.127,7.127,7.127,7.127,20,625 NG2008U,2005/07/01,7.112,7.112,7.112,7.112,20,701 NG2008V,2005/07/01,7.137,7.137,7.137,7.137,320,2264 NG2008X,2005/07/01,7.472,7.472,7.472,7.472,20,510 NG2008Z,2005/07/01,7.79,7.79,7.79,7.79,20,2628 NG2009F,2005/07/01,8.01,8.01,8.01,8.01,4,1430 NG2009G,2005/07/01,8,8,8,8,4,313 NG2009H,2005/07/01,7.86,7.86,7.86,7.86,4,1512 NG2009J,2005/07/01,6.84,6.84,6.84,6.84,4,1399 NG2009K,2005/07/01,6.71,6.71,6.71,6.71,4,1090 NG2009M,2005/07/01,6.75,6.75,6.75,6.75,4,210 NG2009N,2005/07/01,6.785,6.785,6.785,6.785,4,257 NG2009Q,2005/07/01,6.82,6.82,6.82,6.82,4,186 NG2009U,2005/07/01,6.803,6.803,6.803,6.803,4,169 NG2009V,2005/07/01,6.825,6.825,6.825,6.825,4,144 NG2009X,2005/07/01,7.165,7.165,7.165,7.165,4,159 NG2009Z,2005/07/01,7.48,7.48,7.48,7.48,4,508 NG2010F,2005/07/01,7.7,7.7,7.7,7.7,4,275 NG2010G,2005/07/01,7.685,7.685,7.685,7.685,4,221 NG2010H,2005/07/01,7.535,7.535,7.535,7.535,4,625 NG2010J,2005/07/01,6.575,6.575,6.575,6.575,4,330 NG2010K,2005/07/01,6.44,6.44,6.44,6.44,4,42 NG2010M,2005/07/01,6.475,6.475,6.475,6.475,4,20 NG2010N,2005/07/01,6.51,6.51,6.51,6.51,4,34 NG2010Q,2005/07/01,6.54,6.54,6.54,6.54,4,19 NG2010U,2005/07/01,6.53,6.53,6.53,6.53,4,19 NG2010V,2005/07/01,6.553,6.553,6.553,6.553,4,24 NG2010X,2005/07/01,6.883,6.883,6.883,6.883,4,21 NG2010Z,2005/07/01,7.2,7.2,7.2,7.2,4,202 NK2005U,2005/07/01,11630,11675,11490,11675,3683,31047 NK2005Z,2005/07/01,0,11665,11630,11665,0,6 NK2006H,2005/07/01,0,11665,11630,11665,10,11 NK2006M,2005/07/01,0,11665,11630,11665,0,1 NKKI,2005/07/01,11573.37,11663.66,11540.93,11630.13,72000,0 NQ2005U,2005/07/01,1502,1512.5,1498,1500,258786,232575 NQ2005Z,2005/07/01,1516.5,1522.5,1510,1511,5,45 NZY,2005/07/01,3246.49,3246.49,3230,3235.35,37194000,0 O2005N,2005/07/01,152.25,161,152.25,160,213,156 O2005U,2005/07/01,157.75,169.75,157.75,164,290,2879 O2005Z,2005/07/01,165.5,172.75,165.5,168.25,342,3798 O2006H,2005/07/01,173,173,173,173,1,52 O2006K,2005/07/01,173,173,173,173,0,12 OEX,2005/07/01,558.07,561.18,558.04,558.88,15938200,0 OJ2005N,2005/07/01,97.4,98,97.4,97.75,880,721 OJ2005U,2005/07/01,100,100.9,99.6,100.45,3680,20970 OJ2005X,2005/07/01,100.7,101.75,100.5,101.1,185,5728 OJ2006F,2005/07/01,102.75,102.8,102.3,102.3,0,479 OJ2006H,2005/07/01,103.3,103.3,103.3,103.3,1,709 OJ2006K,2005/07/01,104.3,104.3,104.3,104.3,0,38 OJ2006N,2005/07/01,105.3,105.3,105.3,105.3,0,19 OJ2006U,2005/07/01,106.3,106.3,106.3,106.3,0,2 OJ2006X,2005/07/01,107.3,107.3,107.3,107.3,0,0 OJ2007F,2005/07/01,108.3,108.3,108.3,108.3,0,2 PA2005U,2005/07/01,181.1,182.5,177,179,666,13086 PA2005Z,2005/07/01,184,184,181,181,347,425 PA2006H,2005/07/01,183,183,183,183,0,17 PB2005N,2005/07/01,56.8,58.35,56.5,57.92,501,847 PB2005Q,2005/07/01,57.4,58.8,57.3,58.52,613,2137 PB2006G,2005/07/01,76.5,77.2,76.5,77.2,36,189 PB2006H,2005/07/01,0,75,75,75,0,11 PL2005N,2005/07/01,884,887,872.9,872.9,244,292 PL2005V,2005/07/01,883.5,884.8,870,870.9,732,10815 PL2006J,2005/07/01,860.9,860.9,860.9,860.9,0,73 S2005N,2005/07/01,665,674,658,673.5,18969,14684 S2005Q,2005/07/01,670,677,661,676,27822,41534 S2005U,2005/07/01,672,680,666,678.5,7766,14570 S2005X,2005/07/01,678,688,671,686,70364,187276 S2006F,2005/07/01,681.25,691,673,689.5,1893,10575 S2006H,2005/07/01,673,678,666,676.5,1290,10282 S2006K,2005/07/01,665,671,657,670,1778,11530 S2006N,2005/07/01,658,663,654,663,843,3106 S2006Q,2005/07/01,652,654,652,654,1,103 S2006U,2005/07/01,650,650,645,645,0,5 S2006X,2005/07/01,621,627,621,622.25,372,1750 S2007X,2005/07/01,624,624,624,624,0,15 SB2005V,2005/07/01,9.27,9.3,9.1,9.16,36007,240508 SB2006H,2005/07/01,9.35,9.36,9.21,9.27,7331,64009 SB2006K,2005/07/01,9.18,9.19,9.11,9.15,1395,30954 SB2006N,2005/07/01,9,9.02,8.96,9,1968,16947 SB2006V,2005/07/01,8.92,8.95,8.9,8.94,748,10860 SB2007H,2005/07/01,8.95,9,8.93,8.98,698,3127 SB2007K,2005/07/01,8.93,9.01,8.93,9.01,101,728 SF2005U,2005/07/01,0.7832,0.7832,0.775,0.7762,29602,73594 SF2005Z,2005/07/01,0.785,0.785,0.7815,0.7821,0,124 SF20062,2005/07/01,681.25,691,673,689.5,1893,10575 SF2006H,2005/07/01,0.7895,0.7895,0.7881,0.7881,0,5 SF2006M,2005/07/01,0,0.7944,0.7944,0.7944,0,1 SF2006U,2005/07/01,0,0.801,0.801,0.801,0,0 SF2006Z,2005/07/01,0,0.8079,0.8079,0.8079,0,0 SI2005N,2005/07/01,705,706,684,685.1,2049,1928 SI2005Q,2005/07/01,686.7,686.7,686.7,686.7,0,1 SI2005U,2005/07/01,707.5,710.4,685,689.5,24356,70610 SI2005Z,2005/07/01,714,716,691,695.3,1005,22660 SI2006F,2005/07/01,696.6,696.6,696.6,696.6,0,7 SI2006H,2005/07/01,716.5,716.5,699.2,699.2,33,4250 SI2006K,2005/07/01,701.4,701.4,701.4,701.4,7,783 SI2006N,2005/07/01,719,720,700,703.3,21,5495 SI2006U,2005/07/01,700,705.4,700,705.4,10,1394 SI2006Z,2005/07/01,722,722.5,708.3,708.3,12,6658 SI2007F,2005/07/01,709.3,709.3,709.3,709.3,0,0 SI2007H,2005/07/01,727.5,727.5,711,711,0,50 SI2007K,2005/07/01,712.3,712.3,712.3,712.3,0,0 SI2007N,2005/07/01,725,725,713.7,713.7,189,483 SI2007Z,2005/07/01,735,735.5,718.8,718.8,0,431 SI2008N,2005/07/01,735,735,722.6,722.6,0,7 SI2008Z,2005/07/01,740,740,726.2,726.2,9,217 SI2009N,2005/07/01,745,745,731.9,731.9,0,9 SI2009Z,2005/07/01,765,765,738.8,738.8,0,38 SM2005N,2005/07/01,210,210.7,206.5,209.5,10317,8274 SM2005Q,2005/07/01,210,211.3,207,210.5,15181,28730 SM2005U,2005/07/01,210,211.5,207,211.2,7047,14430 SM2005V,2005/07/01,208.5,210,206.5,209.7,2010,10670 SM2005Z,2005/07/01,210,212.5,208,211.7,17338,56138 SM2006F,2005/07/01,210,211.5,208,211.5,258,3249 SM2006H,2005/07/01,209,209.8,206.5,209,549,3421 SM2006K,2005/07/01,201.5,205,201.5,204,949,5990 SM2006N,2005/07/01,202,203.5,199.5,201,207,2955 SM2006Q,2005/07/01,203,203,200.5,200.5,29,483 SM2006U,2005/07/01,197,197,197,197,23,322 SM2006V,2005/07/01,191,191,190,190,2,158 SM2006Z,2005/07/01,190,190,190,190,0,287 SP2005U,2005/07/01,1195.8,1202.2,1195.4,1200,46348,643685 SP2005Z,2005/07/01,1204.5,1207.5,1202.5,1206,59,11346 SP2006H,2005/07/01,0,1213.7,1208.2,1212.3,166,2174 SP2006M,2005/07/01,0,1220.4,1214.9,1219.5,100,194 SP2006U,2005/07/01,0,1227.4,1221.9,1227,0,46 SP2006Z,2005/07/01,0,1234.5,1228.9,1234.5,0,4 SP2007H,2005/07/01,0,1242,1235.9,1242,0,5 SP2007M,2005/07/01,0,1249.5,1242.9,1249.5,0,0 SPY,2005/07/01,1191.33,1197.89,1191.33,1194.44,15938200,0 SSEC,2005/07/01,1077.31,1077.31,1053.63,1055.59,13600,0 STI,2005/07/01,2212.91,2216.07,2207.95,2209.95,81423400,0 TWII,2005/07/01,6240.08,6275.48,6195.17,6272.14,2739000,0 TY2005U,2005/07/01,113.421875,113.4375,112.625,112.75,104481,1656824 TY2005Z,2005/07/01,112.5625,112.5625,111.90625,112,3156,116085 TY2006H,2005/07/01,111.71875,111.71875,111.71875,111.71875,335,1415 TY2006M,2005/07/01,111.03125,111.03125,111.03125,111.03125,0,0 US2005U,2005/07/01,118.84375,118.90625,117.5,117.625,41633,630981 US2005Z,2005/07/01,118.3125,118.5,117.21875,117.21875,389,15005 US2006H,2005/07/01,117,117,116.84375,116.84375,0,49 W2005N,2005/07/01,325.5,325.5,320.75,324.25,6519,2813 W2005U,2005/07/01,335.75,335.75,330.5,334.5,32286,155178 W2005Z,2005/07/01,347,348.5,343,348.25,10025,54633 W2006H,2005/07/01,360,360,355.5,359.75,1095,8606 W2006K,2005/07/01,364,364,364,364,30,606 W2006N,2005/07/01,365,365,361,365,277,2931 W2006Z,2005/07/01,373,376,370,376,0,115