AD2005U,2005/07/06,0.7388,0.7397,0.7353,0.7372,42046,59939 AD2005Z,2005/07/06,0,0.7337,0.7337,0.7337,4,416 AD2006H,2005/07/06,0,0.7308,0.7308,0.7308,0,0 AD2006M,2005/07/06,0,0.7278,0.7278,0.7278,0,4 AD2006U,2005/07/06,0,0.7248,0.7248,0.7248,2,9 AD2006Z,2005/07/06,0,0.7218,0.7218,0.7218,0,1 AOI,2005/07/06,4257.2,4269.5,4234.1,4234.1,524211808,0 BO2005N,2005/07/06,25.2,25.57,25,25,2631,8489 BO2005Q,2005/07/06,25.28,25.68,25.03,25.09,6238,30633 BO2005U,2005/07/06,25.45,25.78,25.1,25.18,1730,16909 BO2005V,2005/07/06,25.75,25.8,25.28,25.28,316,8208 BO2005Z,2005/07/06,25.72,26.1,25.35,25.36,12730,87473 BO2006F,2005/07/06,25.34,25.34,25.34,25.34,21,2178 BO2006H,2005/07/06,25.5,25.55,25.15,25.15,26,1871 BO2006K,2005/07/06,25.3,25.3,25.05,25.05,346,3436 BO2006N,2005/07/06,24.85,24.85,24.85,24.85,143,1485 BO2006Q,2005/07/06,24.63,24.63,24.63,24.63,0,300 BO2006U,2005/07/06,24,24,24,24,0,282 BO2006V,2005/07/06,23.6,23.6,23.6,23.6,1,255 BO2006Z,2005/07/06,24.25,24.25,24,24,0,520 BP2005U,2005/07/06,1.7513,1.7564,1.7501,1.7516,41413,73115 BP2005Z,2005/07/06,0,1.75,1.7476,1.7476,11,99 BP2006H,2005/07/06,0,1.7436,1.7436,1.7436,0,3 BP2006M,2005/07/06,0,1.7396,1.7396,1.7396,0,0 BP2006U,2005/07/06,0,1.7356,1.7356,1.7356,0,1 BP2006Z,2005/07/06,0,1.7316,1.7316,1.7316,0,0 C2005N,2005/07/06,231.5,233.75,229.5,230.75,18685,11295 C2005U,2005/07/06,239.5,242.75,238.5,239.75,50064,312810 C2005Z,2005/07/06,252,254,249.5,251,89573,286080 C2006H,2005/07/06,258.5,261,257,258,3900,37046 C2006K,2005/07/06,261.75,264.5,260,261.25,555,5882 C2006N,2005/07/06,264.5,265.75,262,263.5,1389,13802 C2006U,2005/07/06,260,260,258,258,53,3420 C2006Z,2005/07/06,257.5,259,257,257.25,2659,16444 C2007H,2005/07/06,262,262,261.5,262,42,149 C2007N,2005/07/06,268,268,266.5,267.5,10,1410 C2007Z,2005/07/06,257,258,257,258,24,1144 CC2005N,2005/07/06,1419,1419,1391,1391,0,523 CC2005U,2005/07/06,1420,1430,1407,1411,5510,41752 CC2005Z,2005/07/06,1456,1460,1440,1444,1376,27661 CC2006H,2005/07/06,1483,1486,1468,1473,281,19307 CC2006K,2005/07/06,1500,1500,1488,1492,0,4576 CC2006N,2005/07/06,1507,1512,1507,1512,116,7797 CC2006U,2005/07/06,1540,1540,1528,1528,260,8686 CC2006Z,2005/07/06,1549,1552,1546,1549,4,2719 CC2007H,2005/07/06,1575,1575,1575,1575,0,5005 CD2005U,2005/07/06,0.8061,0.8112,0.8058,0.8095,26153,66529 CD2005Z,2005/07/06,0.8084,0.813,0.8082,0.8118,32,3117 CD2006H,2005/07/06,0,0.8155,0.814,0.814,23,388 CD2006M,2005/07/06,0,0.8162,0.8162,0.8162,0,25 CD2006U,2005/07/06,0,0.8184,0.8184,0.8184,0,15 CD2006Z,2005/07/06,0,0.8206,0.8206,0.8206,0,0 CL2005Q,2005/07/06,59.6,61.35,59.6,61.28,90505,201530 CL2005U,2005/07/06,60.8,62.2,60.8,62.13,60849,136685 CL2005V,2005/07/06,61.63,62.9,61.56,62.76,20500,49526 CL2005X,2005/07/06,62.19,63.3,62.01,63.18,6282,23721 CL2005Z,2005/07/06,62.35,63.55,62.35,63.48,23193,75686 CL2006F,2005/07/06,62.57,63.63,62.57,63.63,4612,28253 CL2006G,2005/07/06,63.65,63.65,63.65,63.65,3622,11065 CL2006H,2005/07/06,63,63.53,63,63.53,3921,17248 CL2006J,2005/07/06,63.36,63.36,63.36,63.36,3354,9834 CL2006K,2005/07/06,62.6,63.19,62.6,63.19,377,7643 CL2006M,2005/07/06,62.48,63.1,62.48,63.02,2161,25042 CL2006N,2005/07/06,62.4,62.87,62.4,62.87,67,5720 CL2006Q,2005/07/06,62.2,62.74,62.2,62.74,5,4174 CL2006U,2005/07/06,61.8,62.61,61.8,62.61,380,6656 CL2006V,2005/07/06,61.9,62.46,61.9,62.46,25,3120 CL2006X,2005/07/06,61.75,62.3,61.75,62.3,5,3334 CL2006Z,2005/07/06,61.35,62.25,61.35,62.14,7308,57775 CL2007F,2005/07/06,62,62,62,62,0,4887 CL2007G,2005/07/06,61.87,61.87,61.87,61.87,0,2351 CL2007H,2005/07/06,61.74,61.74,61.74,61.74,361,2264 CL2007J,2005/07/06,61.61,61.61,61.61,61.61,0,3090 CL2007K,2005/07/06,61.49,61.49,61.49,61.49,0,961 CL2007M,2005/07/06,61.35,61.37,61.3,61.37,1035,14319 CL2007N,2005/07/06,61.24,61.24,61.24,61.24,0,968 CL2007Q,2005/07/06,61.11,61.11,61.11,61.11,5,545 CL2007U,2005/07/06,60.98,60.98,60.98,60.98,0,3315 CL2007V,2005/07/06,60.85,60.85,60.85,60.85,0,1466 CL2007X,2005/07/06,60.73,60.73,60.73,60.73,0,765 CL2007Z,2005/07/06,60.6,60.65,60.4,60.61,4876,33664 CL2008M,2005/07/06,60.09,60.09,60.09,60.09,0,379 CL2008Z,2005/07/06,59.18,60.1,59.18,59.59,1364,30267 CL2009Z,2005/07/06,58.5,59.05,58.4,58.93,1652,17325 CL2010Z,2005/07/06,58.2,58.6,57.5,58.38,4894,22705 CL2011Z,2005/07/06,58.15,58.15,57.1,58.13,1813,7691 CT2005N,2005/07/06,51.8,51.8,50.9,51.1,41,945 CT2005V,2005/07/06,54.95,55.1,53.1,53.29,300,6695 CT2005Z,2005/07/06,56.35,56.75,54.93,54.96,10242,74289 CT2006H,2005/07/06,58.5,58.65,57.1,57.1,792,6907 CT2006K,2005/07/06,59.4,59.45,57.95,57.95,55,1267 CT2006N,2005/07/06,60.15,60.15,58.85,58.85,0,1601 CT2006V,2005/07/06,59.75,59.75,59.75,59.75,0,0 CT2006Z,2005/07/06,61.5,61.5,61.05,61.05,0,225 CT2007H,2005/07/06,62.5,62.5,62.5,62.5,0,0 CT2007K,2005/07/06,62.5,62.5,62.5,62.5,0,0 DAX,2005/07/06,4607.57,4636.96,4607.57,4615.49,0,0 DJ2005U,2005/07/06,10387,10404,10280,10288,5413,28205 DJ2005Z,2005/07/06,10328,10328,10328,10328,0,15 DJ2006H,2005/07/06,10363,10363,10363,10363,0,0 DJ2006Z,2005/07/06,10473,10473,10473,10473,0,0 DJT,2005/07/06,3534.63,3563.31,3502.61,3521.21,18834700,0 DJU,2005/07/06,390.33,391.78,382.78,383.17,18834700,0 DX2005U,2005/07/06,90.25,90.47,90.11,90.25,1684,31533 DX2005Z,2005/07/06,90.1,90.1,90,90.07,5,2277 DX2006H,2005/07/06,89.97,89.97,89.97,89.97,0,11 DX2006M,2005/07/06,89.87,89.87,89.87,89.87,0,0 EC2005U,2005/07/06,1.1948,1.1974,1.194,1.1959,138052,146903 EC2005Z,2005/07/06,1.2007,1.2016,1.1998,1.2011,176,1939 EC2006H,2005/07/06,0,1.2064,1.2064,1.2064,20,96 EC2006M,2005/07/06,0,1.2122,1.2122,1.2122,0,22 EC2006U,2005/07/06,0,1.218,1.218,1.218,0,0 EC2006Z,2005/07/06,0,1.2238,1.2238,1.2238,0,0 ED2005N,2005/07/06,96.375,96.385,96.375,96.38,2980,42013 ED2005Q,2005/07/06,96.245,96.245,96.235,96.24,2127,13263 ED2005U,2005/07/06,96.095,96.105,96.09,96.095,279265,1240247 ED2005V,2005/07/06,96.01,96.015,96.01,96.015,500,674 ED2005X,2005/07/06,95.96,95.97,95.96,95.96,520,711 ED2005Z,2005/07/06,95.905,95.935,95.895,95.92,374803,1122273 ED2006H,2005/07/06,95.85,95.89,95.845,95.875,292882,1050132 ED2006M,2005/07/06,95.82,95.86,95.81,95.845,252216,770257 ED2006U,2005/07/06,95.805,95.84,95.8,95.83,193789,584454 ED2006Z,2005/07/06,95.775,95.81,95.765,95.8,129979,548745 ED2007H,2005/07/06,95.77,95.8,95.76,95.79,56215,424323 ED2007M,2005/07/06,95.75,95.775,95.735,95.77,35746,299816 ED2007U,2005/07/06,95.735,95.755,95.715,95.745,12696,200710 ED2007Z,2005/07/06,95.705,95.72,95.68,95.71,11977,212057 ED2008H,2005/07/06,95.685,95.7,95.665,95.695,11065,170729 ED2008M,2005/07/06,95.67,95.67,95.635,95.665,9101,154152 ED2008U,2005/07/06,95.605,95.64,95.605,95.63,4438,130910 ED2008Z,2005/07/06,95.575,95.59,95.56,95.585,4272,115244 ED2009H,2005/07/06,95.55,95.57,95.54,95.56,5247,112614 ED2009M,2005/07/06,95.515,95.53,95.505,95.525,4839,92851 ED2009U,2005/07/06,95.475,95.5,95.47,95.485,2482,77002 ED2009Z,2005/07/06,95.45,95.45,95.425,95.44,1574,56573 ED2010H,2005/07/06,95.405,95.425,95.4,95.415,1273,35347 ED2010M,2005/07/06,95.39,95.39,95.375,95.38,1563,22404 ED2010U,2005/07/06,95.305,95.35,95.305,95.345,279,18396 ED2010Z,2005/07/06,95.29,95.3,95.285,95.295,23,9211 ED2011H,2005/07/06,95.27,95.275,95.27,95.27,33,17869 ED2011M,2005/07/06,95.215,95.24,95.215,95.235,35,6372 ED2011U,2005/07/06,95.2,95.205,95.2,95.2,5,4251 ED2011Z,2005/07/06,95.15,95.155,95.15,95.15,254,3995 ED2012H,2005/07/06,95.125,95.13,95.125,95.125,174,5039 ED2012M,2005/07/06,95.09,95.095,95.09,95.09,4,3804 ED2012U,2005/07/06,0,95.055,95.04,95.05,0,3404 ED2012Z,2005/07/06,0,95,94.985,94.995,0,1553 ED2013H,2005/07/06,0,94.98,94.965,94.975,0,3117 ED2013M,2005/07/06,0,94.945,94.93,94.94,0,3093 ED2013U,2005/07/06,0,94.905,94.89,94.9,0,773 ED2013Z,2005/07/06,0,94.855,94.84,94.85,0,594 ED2014H,2005/07/06,0,94.825,94.81,94.82,0,296 ED2014M,2005/07/06,0,94.785,94.77,94.78,0,229 ED2014U,2005/07/06,0,94.745,94.725,94.735,0,230 ED2014Z,2005/07/06,0,94.695,94.675,94.685,0,225 ED2015H,2005/07/06,0,94.67,94.65,94.66,0,193 ED2015M,2005/07/06,0,94.635,94.615,94.625,0,69 EM2005N,2005/07/06,96.5625,96.565,96.56,96.5625,418,24567 EM2005Q,2005/07/06,96.415,96.42,96.415,96.415,2853,56123 EM2005U,2005/07/06,0,96.21,96.21,96.21,0,3642 EM2005V,2005/07/06,0,96.11,96.105,96.11,0,393 EM2005X,2005/07/06,0,96.06,96.055,96.06,0,642 EM2005Z,2005/07/06,0,95.885,95.865,95.885,0,7 EM2006F,2005/07/06,0,95.91,95.89,95.91,0,2 EM2006G,2005/07/06,0,95.875,95.855,95.875,0,2 EM2006H,2005/07/06,0,95.91,95.885,95.91,0,2 EM2006J,2005/07/06,0,95.88,95.855,95.88,0,2 EM2006K,2005/07/06,0,95.82,95.795,95.82,0,2 EM2006M,2005/07/06,0,95.83,95.805,95.83,0,0 ES2005U,2005/07/06,1208.75,1210.75,1198,1198.5,713519,857170 ES2005Z,2005/07/06,1215,1216,1204.5,1204.75,138,997 EY2005U,2005/07/06,0,99.905,99.905,99.905,0,4741 EY2005Z,2005/07/06,0,99.9,99.9,99.9,100,10238 EY2006H,2005/07/06,0,99.87,99.87,99.87,0,5296 EY2006M,2005/07/06,99.835,99.835,99.835,99.835,16,2987 EY2006U,2005/07/06,99.785,99.785,99.785,99.785,0,2820 EY2006Z,2005/07/06,99.73,99.73,99.73,99.73,2,1244 EY2007H,2005/07/06,99.665,99.665,99.665,99.665,0,709 EY2007M,2005/07/06,99.615,99.615,99.61,99.61,0,308 EY2007U,2005/07/06,0,99.545,99.54,99.54,0,0 EY2007Z,2005/07/06,0,99.47,99.465,99.465,0,24 EY2008H,2005/07/06,0,99.385,99.385,99.385,0,301 EY2008M,2005/07/06,0,99.32,99.32,99.32,0,250 EY2008U,2005/07/06,0,99.25,99.25,99.25,0,0 EY2008Z,2005/07/06,0,99.185,99.185,99.185,0,0 EY2009H,2005/07/06,0,98.955,98.955,98.955,0,0 EY2009M,2005/07/06,0,98.94,98.94,98.94,0,0 EY2009U,2005/07/06,0,98.855,98.855,98.855,0,0 EY2009Z,2005/07/06,0,98.83,98.83,98.83,0,0 EY2010H,2005/07/06,0,98.83,98.83,98.83,0,0 EY2010M,2005/07/06,0,98.83,98.83,98.83,0,0 FC2005Q,2005/07/06,111.25,111.8,111.05,111.65,1497,14265 FC2005U,2005/07/06,110.6,111.17,110.55,110.9,701,3392 FC2005V,2005/07/06,109,109.5,108.8,109.45,234,2893 FC2005X,2005/07/06,106.67,107.05,106.55,106.92,48,1327 FC2006F,2005/07/06,103.77,104.2,103.77,104.02,13,445 FC2006H,2005/07/06,100.45,100.6,100.45,100.6,1,171 FC2006J,2005/07/06,0,100.5,100.3,100.3,4,150 FC2006K,2005/07/06,100,100,100,100,0,2 FTSE,2005/07/06,5190.1,5237.6,5190.1,5229.6,2145403136,0 FV2005U,2005/07/06,108.234375,108.28125,108.140625,108.265625,29580,1130829 FV2005Z,2005/07/06,108.09375,108.09375,108.09375,108.09375,2773,8923 GC2005N,2005/07/06,423.5,423.8,423.5,423.5,0,0 GC2005Q,2005/07/06,424.1,425.9,424,424.5,83906,198361 GC2005U,2005/07/06,425.9,425.9,425.9,425.9,0,0 GC2005V,2005/07/06,427.8,428.7,427.4,427.4,735,8867 GC2005Z,2005/07/06,430.3,431.7,429.8,430.4,2149,41549 GC2006G,2005/07/06,433.9,434.4,433.4,433.4,75,4627 GC2006J,2005/07/06,436.5,436.5,436.5,436.5,38,3293 GC2006M,2005/07/06,440,440.5,439,439.5,499,9151 GC2006Q,2005/07/06,442.6,442.6,442.6,442.6,0,906 GC2006V,2005/07/06,445.7,445.7,445.7,445.7,0,1123 GC2006Z,2005/07/06,449.1,449.3,448.5,448.7,7,5074 GC2007G,2005/07/06,451.7,451.7,451.7,451.7,0,340 GC2007J,2005/07/06,454.7,454.7,454.7,454.7,0,0 GC2007M,2005/07/06,457.8,457.8,457.8,457.8,0,3019 GC2007Z,2005/07/06,467,467,467,467,0,2003 GC2008M,2005/07/06,476,476,476,476,0,200 GC2008Z,2005/07/06,485.8,485.8,485,485,0,2500 GC2009M,2005/07/06,494.1,494.1,494.1,494.1,0,121 GC2009Z,2005/07/06,505,505,503.2,503.2,0,52 GC2010M,2005/07/06,512.3,512.3,512.3,512.3,0,0 HG2005N,2005/07/06,158.1,161,158.1,160.3,1062,6127 HG2005Q,2005/07/06,154.6,156.7,154.6,156.7,93,4018 HG2005U,2005/07/06,151.3,153.85,150.6,153,8334,65294 HG2005V,2005/07/06,149.8,149.8,149.5,149.5,12,2069 HG2005X,2005/07/06,146.45,146.45,146.45,146.45,2,1269 HG2005Z,2005/07/06,141,144.2,140.05,143.4,1762,17438 HG2006F,2005/07/06,140.55,140.55,140.55,140.55,0,435 HG2006G,2005/07/06,137.7,137.7,137.7,137.7,0,281 HG2006H,2005/07/06,134.9,134.9,134.9,134.9,13,3248 HG2006J,2005/07/06,132.6,132.6,132.6,132.6,0,47 HG2006K,2005/07/06,130.4,130.4,130.4,130.4,49,744 HG2006M,2005/07/06,129,129,129,129,0,167 HG2006N,2005/07/06,127.4,127.4,127.4,127.4,1,477 HG2006Q,2005/07/06,126.7,126.7,126.7,126.7,1,55 HG2006U,2005/07/06,126,126,126,126,1,186 HG2006V,2005/07/06,125.15,125.15,125.15,125.15,1,49 HG2006X,2005/07/06,124.3,124.3,124.3,124.3,1,56 HG2006Z,2005/07/06,123.5,123.5,123.5,123.5,1,108 HG2007F,2005/07/06,123.5,123.5,123.5,123.5,0,0 HG2007G,2005/07/06,123.5,123.5,123.5,123.5,0,0 HG2007H,2005/07/06,123.5,123.5,123.5,123.5,0,0 HG2007J,2005/07/06,123.5,123.5,123.5,123.5,0,0 HG2007K,2005/07/06,123.5,123.5,123.5,123.5,0,14 HG2007M,2005/07/06,123.5,123.5,123.5,123.5,0,0 HO2005Q,2005/07/06,1.735,1.798,1.7345,1.7948,24112,77161 HO2005U,2005/07/06,1.757,1.815,1.7554,1.8126,8952,29380 HO2005V,2005/07/06,1.797,1.8316,1.7835,1.8316,2760,13257 HO2005X,2005/07/06,1.8225,1.8546,1.8166,1.8546,497,7130 HO2005Z,2005/07/06,1.831,1.8806,1.831,1.8806,2185,18631 HO2006F,2005/07/06,1.8875,1.904,1.885,1.9021,931,14169 HO2006G,2005/07/06,1.898,1.9151,1.89,1.9151,545,8926 HO2006H,2005/07/06,1.8718,1.9,1.8718,1.8981,592,7094 HO2006J,2005/07/06,1.8248,1.855,1.8248,1.8511,20,4707 HO2006K,2005/07/06,1.7955,1.817,1.7955,1.8111,15,1776 HO2006M,2005/07/06,1.7935,1.7935,1.7861,1.7861,287,4627 HO2006N,2005/07/06,1.7896,1.7896,1.7896,1.7896,2,1076 HO2006Q,2005/07/06,1.8001,1.8001,1.8001,1.8001,2,90 HO2006U,2005/07/06,1.8151,1.8151,1.8151,1.8151,1,139 HO2006V,2005/07/06,1.83,1.8306,1.83,1.8306,1,45 HO2006X,2005/07/06,1.84,1.8461,1.84,1.8461,21,275 HO2006Z,2005/07/06,1.857,1.8616,1.857,1.8616,425,1902 HO2007F,2005/07/06,1.8716,1.8716,1.8716,1.8716,0,0 HU2005Q,2005/07/06,1.682,1.7935,1.6815,1.7899,28317,64663 HU2005U,2005/07/06,1.6672,1.754,1.666,1.7482,11841,33206 HU2005V,2005/07/06,1.5829,1.62,1.5799,1.6162,4219,14445 HU2005X,2005/07/06,1.5824,1.6112,1.5824,1.6112,544,5236 HU2005Z,2005/07/06,1.5798,1.6147,1.5798,1.6147,804,13510 HU2006F,2005/07/06,1.6,1.6277,1.6,1.6277,61,5188 HU2006G,2005/07/06,1.62,1.6422,1.62,1.6422,60,3082 HU2006H,2005/07/06,1.6567,1.6567,1.6567,1.6567,10,1239 HU2006J,2005/07/06,1.7527,1.7527,1.7527,1.7527,51,3329 HU2006K,2005/07/06,1.7647,1.7647,1.7647,1.7647,0,2491 HU2006M,2005/07/06,1.7672,1.7672,1.7672,1.7672,0,310 HU2006N,2005/07/06,1.7622,1.7622,1.7622,1.7622,0,0 INDU,2005/07/06,10366.52,10413.23,10242.21,10270.68,18834700,0 JY2005U,2005/07/06,0.9006,0.9017,0.8969,0.8976,37777,136180 JY2005Z,2005/07/06,0.906,0.9065,0.906,0.9063,0,20244 JY2006H,2005/07/06,0,0.915,0.915,0.915,0,63 JY2006M,2005/07/06,0,0.9244,0.9244,0.9244,0,30 JY2006U,2005/07/06,0,0.9338,0.9338,0.9338,0,0 JY2006Z,2005/07/06,0,0.9432,0.9432,0.9432,0,0 KC2005N,2005/07/06,103.5,104.65,103,104.65,95,492 KC2005U,2005/07/06,106,107.6,105.5,107.4,6256,63303 KC2005Z,2005/07/06,109.8,111.5,109.4,111.25,1222,15981 KC2006H,2005/07/06,113.7,114.7,113.5,114.7,351,6107 KC2006K,2005/07/06,116.1,116.65,116.1,116.65,25,1274 KC2006N,2005/07/06,118.55,118.55,118.55,118.55,19,1401 KC2006U,2005/07/06,119,120.45,118.4,120.45,85,685 KC2006Z,2005/07/06,121.5,123.2,121.5,123.2,146,265 KC2007H,2005/07/06,125.85,125.85,125.85,125.85,116,225 KC2007K,2005/07/06,127,128,127,128,0,6 LB2005N,2005/07/06,337.9,338,332.1,333,394,954 LB2005U,2005/07/06,333,333,325.6,326.9,289,2065 LB2005X,2005/07/06,323,323,317.5,318,56,347 LB2006F,2005/07/06,325.5,327.4,324.5,327.4,0,33 LB2006H,2005/07/06,0,333,327.3,327.3,0,5 LB2006K,2005/07/06,0,336,325,325,0,4 LC2005Q,2005/07/06,80.5,80.95,80.35,80.62,12783,70112 LC2005V,2005/07/06,83.7,84.05,83.55,83.87,5111,26060 LC2005Z,2005/07/06,85.45,85.8,85.25,85.52,1561,16713 LC2006G,2005/07/06,87.25,87.55,87.17,87.4,484,8679 LC2006J,2005/07/06,85.6,85.7,85.35,85.7,140,2407 LC2006M,2005/07/06,81.1,81.25,81.1,81.2,15,676 LH2005N,2005/07/06,69,69.8,68.6,69.65,2489,8421 LH2005Q,2005/07/06,67.9,69.1,67.85,68.72,8907,48404 LH2005V,2005/07/06,59.5,59.8,59.25,59.75,5254,22348 LH2005Z,2005/07/06,56.22,56.5,55.95,56.3,1251,12045 LH2006G,2005/07/06,58.85,59,58.55,58.97,373,3149 LH2006J,2005/07/06,57.9,58,57.4,57.75,92,1023 LH2006K,2005/07/06,0,58.95,58.95,58.95,14,232 LH2006M,2005/07/06,61.5,61.8,61.5,61.7,20,239 LH2006N,2005/07/06,59.02,59.02,58.7,58.7,1,61 ND2005U,2005/07/06,1514,1522,1505,1507,6689,50026 ND2005Z,2005/07/06,0,1518,1518,1518,0,13 ND2006H,2005/07/06,0,1529,1529,1529,0,0 NDY,2005/07/06,2076.9,2084.76,2068.42,2068.65,15920800,0 NG2005Q,2005/07/06,7.5,7.735,7.5,7.688,30754,72960 NG2005U,2005/07/06,7.559,7.775,7.55,7.732,9576,52904 NG2005V,2005/07/06,7.6,7.827,7.6,7.782,8744,46509 NG2005X,2005/07/06,8.15,8.35,8.15,8.332,4467,23453 NG2005Z,2005/07/06,8.7,8.865,8.689,8.852,2919,26591 NG2006F,2005/07/06,9.05,9.22,9.044,9.202,2551,31535 NG2006G,2005/07/06,9.06,9.214,9.06,9.214,1569,17096 NG2006H,2005/07/06,8.93,9.1,8.93,9.082,1729,28480 NG2006J,2005/07/06,7.95,8.04,7.95,8.027,536,19290 NG2006K,2005/07/06,7.81,7.877,7.81,7.877,278,15325 NG2006M,2005/07/06,7.85,7.92,7.84,7.917,126,6568 NG2006N,2005/07/06,7.9,7.967,7.9,7.967,26,11349 NG2006Q,2005/07/06,7.95,8.05,7.94,8.007,14,7603 NG2006U,2005/07/06,7.94,8.04,7.94,7.996,18,8132 NG2006V,2005/07/06,7.97,8.032,7.97,8.032,831,14981 NG2006X,2005/07/06,8.31,8.382,8.31,8.382,205,5810 NG2006Z,2005/07/06,8.7,8.712,8.625,8.712,476,8159 NG2007F,2005/07/06,8.875,8.942,8.875,8.942,115,9681 NG2007G,2005/07/06,8.91,8.934,8.9,8.934,10,2754 NG2007H,2005/07/06,8.797,8.797,8.797,8.797,134,5504 NG2007J,2005/07/06,7.622,7.622,7.622,7.622,134,5595 NG2007K,2005/07/06,7.497,7.497,7.497,7.497,1,6903 NG2007M,2005/07/06,7.536,7.536,7.536,7.536,0,2262 NG2007N,2005/07/06,7.576,7.576,7.576,7.576,10,2724 NG2007Q,2005/07/06,7.604,7.604,7.604,7.604,10,1712 NG2007U,2005/07/06,7.589,7.589,7.589,7.589,10,1343 NG2007V,2005/07/06,7.614,7.614,7.614,7.614,10,4095 NG2007X,2005/07/06,7.949,7.949,7.949,7.949,10,1503 NG2007Z,2005/07/06,8.27,8.285,8.264,8.264,10,3781 NG2008F,2005/07/06,8.54,8.54,8.477,8.477,10,5985 NG2008G,2005/07/06,8.467,8.467,8.467,8.467,10,647 NG2008H,2005/07/06,8.327,8.327,8.327,8.327,10,2588 NG2008J,2005/07/06,7.247,7.247,7.247,7.247,10,2868 NG2008K,2005/07/06,7.127,7.127,7.127,7.127,10,2362 NG2008M,2005/07/06,7.168,7.168,7.168,7.168,10,849 NG2008N,2005/07/06,7.209,7.209,7.209,7.209,10,655 NG2008Q,2005/07/06,7.239,7.239,7.239,7.239,10,635 NG2008U,2005/07/06,7.224,7.224,7.224,7.224,10,711 NG2008V,2005/07/06,7.249,7.249,7.249,7.249,0,2014 NG2008X,2005/07/06,7.579,7.579,7.579,7.579,0,510 NG2008Z,2005/07/06,7.9,7.9,7.894,7.894,0,2628 NG2009F,2005/07/06,8.107,8.107,8.107,8.107,0,1430 NG2009G,2005/07/06,8.097,8.097,8.097,8.097,0,313 NG2009H,2005/07/06,7.957,7.957,7.957,7.957,0,1512 NG2009J,2005/07/06,6.937,6.937,6.937,6.937,0,1399 NG2009K,2005/07/06,6.807,6.807,6.807,6.807,0,1090 NG2009M,2005/07/06,6.847,6.847,6.847,6.847,0,210 NG2009N,2005/07/06,6.882,6.882,6.882,6.882,0,257 NG2009Q,2005/07/06,6.917,6.917,6.917,6.917,0,186 NG2009U,2005/07/06,6.9,6.9,6.9,6.9,0,169 NG2009V,2005/07/06,6.922,6.922,6.922,6.922,0,144 NG2009X,2005/07/06,7.247,7.247,7.247,7.247,0,159 NG2009Z,2005/07/06,7.567,7.567,7.567,7.567,0,508 NG2010F,2005/07/06,7.787,7.787,7.787,7.787,0,275 NG2010G,2005/07/06,7.772,7.772,7.772,7.772,0,221 NG2010H,2005/07/06,7.622,7.622,7.622,7.622,0,625 NG2010J,2005/07/06,6.667,6.667,6.667,6.667,0,330 NG2010K,2005/07/06,6.537,6.537,6.537,6.537,0,42 NG2010M,2005/07/06,6.572,6.572,6.572,6.572,0,20 NG2010N,2005/07/06,6.607,6.607,6.607,6.607,0,34 NG2010Q,2005/07/06,6.637,6.637,6.637,6.637,0,19 NG2010U,2005/07/06,6.627,6.627,6.627,6.627,0,19 NG2010V,2005/07/06,6.65,6.65,6.65,6.65,0,24 NG2010X,2005/07/06,7.15,7.15,6.98,6.98,0,21 NG2010Z,2005/07/06,7.45,7.45,7.297,7.297,0,202 NK2005U,2005/07/06,11600,11635,11570,11580,3170,31960 NK2005Z,2005/07/06,0,11570,11570,11570,0,6 NK2006H,2005/07/06,0,11570,11570,11570,0,11 NK2006M,2005/07/06,0,11570,11570,11570,0,1 NKKI,2005/07/06,11648.04,11676.2,11603.53,11603.53,66800,0 NQ2005U,2005/07/06,1513,1522,1504.5,1507,251546,239946 NQ2005Z,2005/07/06,1524,1533.5,1518,1518,15,56 NZY,2005/07/06,3267.32,3291.53,3267.32,3276.75,38731400,0 O2005N,2005/07/06,167,171.5,166,171,33,118 O2005U,2005/07/06,173.25,174.5,170.5,174.5,978,3084 O2005Z,2005/07/06,175.25,176.75,171.5,176.25,1005,4043 O2006H,2005/07/06,180.25,180.25,180.25,180.25,2,53 O2006K,2005/07/06,179,179,179,179,0,12 OEX,2005/07/06,563.39,564.05,558.56,558.63,18834700,0 OJ2005N,2005/07/06,102,102,100.3,100.3,243,389 OJ2005U,2005/07/06,105.9,106.1,103.7,103.8,5657,23457 OJ2005X,2005/07/06,106.4,106.8,104.75,104.75,202,5759 OJ2006F,2005/07/06,108,108,105.75,105.75,8,489 OJ2006H,2005/07/06,108.1,108.1,106.75,106.75,0,709 OJ2006K,2005/07/06,107.75,107.75,107.75,107.75,0,38 OJ2006N,2005/07/06,108.75,108.75,108.75,108.75,0,19 OJ2006U,2005/07/06,109.75,109.75,109.75,109.75,0,2 OJ2006X,2005/07/06,110.75,110.75,110.75,110.75,2,2 OJ2007F,2005/07/06,111.75,111.75,111.75,111.75,0,2 PA2005U,2005/07/06,181.9,183,177,180.3,1579,13293 PA2005Z,2005/07/06,180.5,182.3,180.5,182.3,71,462 PA2006H,2005/07/06,183,184.3,183,184.3,0,17 PB2005N,2005/07/06,59.3,60.9,59.25,60.65,365,254 PB2005Q,2005/07/06,60.3,61.85,59.9,60.67,633,2393 PB2006G,2005/07/06,79.2,79.7,79.05,79.7,45,183 PB2006H,2005/07/06,77,77,77,77,0,11 PL2005N,2005/07/06,870,870,862.5,862.5,90,194 PL2005V,2005/07/06,859.5,866.8,858,860.5,5021,8801 PL2006J,2005/07/06,850.5,850.5,850.5,850.5,2,75 S2005N,2005/07/06,712,716,696,696.25,13812,9533 S2005Q,2005/07/06,713,720,697.5,698.25,25094,41011 S2005U,2005/07/06,719,724,701.5,702.25,3251,15157 S2005X,2005/07/06,726,733,708,709.5,62238,186562 S2006F,2005/07/06,727,734,710,711,1522,10935 S2006H,2005/07/06,716,723,703,703,783,10568 S2006K,2005/07/06,701,703,687,688,1380,11713 S2006N,2005/07/06,697,700,682,682,317,3259 S2006Q,2005/07/06,680,680,680,680,11,108 S2006U,2005/07/06,640,640,640,640,0,2 S2006X,2005/07/06,637,645,635,636,247,1715 S2007X,2005/07/06,628.5,628.5,628.5,628.5,0,16 SB2005V,2005/07/06,9.35,9.47,9.33,9.35,27997,245206 SB2006H,2005/07/06,9.44,9.53,9.43,9.45,5324,66604 SB2006K,2005/07/06,9.27,9.35,9.27,9.29,2310,31332 SB2006N,2005/07/06,9.11,9.17,9.11,9.13,1804,17755 SB2006V,2005/07/06,9,9.06,9,9.05,409,11069 SB2007H,2005/07/06,9.02,9.08,9.02,9.08,339,3369 SB2007K,2005/07/06,9.06,9.09,9.06,9.09,166,742 SF2005U,2005/07/06,0.7711,0.7731,0.7706,0.7718,22437,73650 SF2005Z,2005/07/06,0,0.778,0.7772,0.7777,0,124 SF20062,2005/07/06,727,734,710,711,1522,10935 SF2006H,2005/07/06,0,0.7837,0.7837,0.7837,0,5 SF2006M,2005/07/06,0,0.79,0.79,0.79,10,11 SF2006U,2005/07/06,0,0.7966,0.7966,0.7966,0,0 SF2006Z,2005/07/06,0,0.8035,0.8035,0.8035,0,0 SI2005N,2005/07/06,686,693,686,691.6,229,1037 SI2005Q,2005/07/06,692.7,692.7,692.7,692.7,1,2 SI2005U,2005/07/06,689.5,699.5,689,695.5,17229,77495 SI2005Z,2005/07/06,697.5,706,696,701.6,2106,24029 SI2006F,2005/07/06,700,703.2,700,703.2,5,12 SI2006H,2005/07/06,705.8,705.8,705.8,705.8,214,4234 SI2006K,2005/07/06,708,708,708,708,25,808 SI2006N,2005/07/06,707.5,711,707.5,710,117,5426 SI2006U,2005/07/06,712.6,712.6,712.6,712.6,0,1414 SI2006Z,2005/07/06,712,715.5,709,715.5,78,6778 SI2007F,2005/07/06,716.3,716.3,716.3,716.3,0,0 SI2007H,2005/07/06,717.8,717.8,717.8,717.8,0,50 SI2007K,2005/07/06,718.8,718.8,718.8,718.8,0,0 SI2007N,2005/07/06,720.2,720.2,720.2,720.2,141,623 SI2007Z,2005/07/06,725.3,725.3,725.3,725.3,0,431 SI2008N,2005/07/06,729.1,729.1,729.1,729.1,0,8 SI2008Z,2005/07/06,732.7,732.7,732.7,732.7,1,219 SI2009N,2005/07/06,738.4,738.4,738.4,738.4,0,12 SI2009Z,2005/07/06,745.3,745.3,745.3,745.3,4,46 SM2005N,2005/07/06,221,222.5,215.5,216.2,3894,6119 SM2005Q,2005/07/06,221.5,223.5,215.8,216.4,10399,28070 SM2005U,2005/07/06,222.5,223.7,216,216.4,2158,13654 SM2005V,2005/07/06,223.5,224.3,216.3,216.4,1295,10322 SM2005Z,2005/07/06,225.5,227,218.5,218.7,13818,53333 SM2006F,2005/07/06,223,223,218,218.1,217,3223 SM2006H,2005/07/06,222.5,222.5,215.5,215.8,132,3423 SM2006K,2005/07/06,215.5,215.5,211.5,211.8,417,6083 SM2006N,2005/07/06,212,212,207.5,207.5,77,3028 SM2006Q,2005/07/06,206.5,206.5,206.5,206.5,30,501 SM2006U,2005/07/06,203.5,203.5,203.5,203.5,21,343 SM2006V,2005/07/06,200.1,200.1,200.1,200.1,44,201 SM2006Z,2005/07/06,202,202,200,200.1,0,312 SP2005U,2005/07/06,1208.8,1210.6,1198,1198.6,37785,643578 SP2005Z,2005/07/06,1215,1216.1,1204,1204.7,111,11417 SP2006H,2005/07/06,0,1222.5,1210.5,1211,60,2233 SP2006M,2005/07/06,0,1229.7,1217.7,1218.2,0,194 SP2006U,2005/07/06,0,1237.2,1225.2,1225.7,0,46 SP2006Z,2005/07/06,0,1244.7,1232.7,1233.2,0,4 SP2007H,2005/07/06,0,1252.2,1240.2,1240.7,0,5 SP2007M,2005/07/06,0,1259.7,1247.7,1248.2,0,0 SPY,2005/07/06,1204.99,1206.11,1194.78,1194.94,18834700,0 SSEC,2005/07/06,1040.7,1044.78,1028.22,1033.55,9200,0 STI,2005/07/06,2227.08,2235.19,2225.83,2234.13,197549600,0 TWII,2005/07/06,6249.29,6256.9,6221.03,6222.05,3558600,0 TY2005U,2005/07/06,112.34375,112.453125,112.171875,112.40625,71102,1680138 TY2005Z,2005/07/06,111.578125,111.703125,111.578125,111.671875,18481,110672 TY2006H,2005/07/06,111.390625,111.390625,111.390625,111.390625,0,1415 TY2006M,2005/07/06,110.703125,110.703125,110.703125,110.703125,0,0 US2005U,2005/07/06,117.09375,117.3125,116.96875,117.25,17616,603216 US2005Z,2005/07/06,116.75,116.875,116.59375,116.84375,88,15656 US2006H,2005/07/06,116.46875,116.46875,116.46875,116.46875,4,48 USBY,2005/07/06,4.34,4.35,4.33,4.33,157900,0 W2005N,2005/07/06,336,337.25,332,332,771,1543 W2005U,2005/07/06,347,348,341.5,342,29720,158987 W2005Z,2005/07/06,359,361.5,355.5,355.75,10143,55152 W2006H,2005/07/06,372,372.5,367.5,368.25,2549,9876 W2006K,2005/07/06,375,376,372.5,372.5,37,631 W2006N,2005/07/06,372.5,375,370.5,370.5,1002,3525 W2006Z,2005/07/06,381,385,381,383,122,178