AD2005U,2005/07/07,0.7387,0.7388,0.7359,0.736,17389,59454 AD2005Z,2005/07/07,0.7335,0.7335,0.7325,0.7325,1,417 AD2006H,2005/07/07,0,0.7296,0.7296,0.7296,0,0 AD2006M,2005/07/07,0,0.7266,0.7266,0.7266,0,4 AD2006U,2005/07/07,0,0.7236,0.7236,0.7236,0,9 AD2006Z,2005/07/07,0,0.7206,0.7206,0.7206,0,0 AOI,2005/07/07,4238,4238.1,4196.3,4197.6,610229632,0 BO2005N,2005/07/07,24.6,25.3,24.55,25.15,4046,6133 BO2005Q,2005/07/07,24.6,25.36,24.6,25.19,7185,29175 BO2005U,2005/07/07,24.75,25.45,24.72,25.34,2371,16471 BO2005V,2005/07/07,25,25.5,24.9,25.4,279,8259 BO2005Z,2005/07/07,25,25.7,24.95,25.53,9522,87799 BO2006F,2005/07/07,25.45,25.6,25.35,25.54,0,2178 BO2006H,2005/07/07,25.1,25.45,25.07,25.45,11,1874 BO2006K,2005/07/07,24.75,25.2,24.75,25.2,12,3436 BO2006N,2005/07/07,24.9,25.15,24.9,25.07,5,1485 BO2006Q,2005/07/07,24.77,24.77,24.77,24.77,120,385 BO2006U,2005/07/07,24.4,24.4,24.4,24.4,0,282 BO2006V,2005/07/07,23,24.25,23,24.25,2,253 BO2006Z,2005/07/07,24,24.25,24,24.25,163,620 BP2005U,2005/07/07,1.7408,1.7423,1.7366,1.7401,23895,75377 BP2005Z,2005/07/07,1.738,1.738,1.7354,1.7376,3,102 BP2006H,2005/07/07,1.7335,1.7351,1.7335,1.7351,0,3 BP2006M,2005/07/07,0,1.7326,1.7326,1.7326,0,0 BP2006U,2005/07/07,0,1.7301,1.7301,1.7301,0,1 BP2006Z,2005/07/07,0,1.7276,1.7276,1.7276,0,0 C2005N,2005/07/07,228,235,227.5,233.75,14180,8339 C2005U,2005/07/07,234,244.5,234,241.75,42368,309462 C2005Z,2005/07/07,245.5,255,245.5,253,67371,279593 C2006H,2005/07/07,252.5,261.5,252.5,260,4018,37730 C2006K,2005/07/07,260,265,259,263,729,6161 C2006N,2005/07/07,260.5,266.5,259.5,265.5,885,13750 C2006U,2005/07/07,260,260.5,257.5,257.5,144,3400 C2006Z,2005/07/07,255,259,253.75,256.5,2478,16738 C2007H,2005/07/07,260.5,261.5,259.5,260.5,24,171 C2007N,2005/07/07,266,267,266,267,3,1413 C2007Z,2005/07/07,258,258,258,258,25,1166 CC2005N,2005/07/07,1372,1372,1372,1372,13,455 CC2005U,2005/07/07,1400,1424,1395,1397,6946,42552 CC2005Z,2005/07/07,1436,1450,1428,1430,1768,28765 CC2006H,2005/07/07,1470,1474,1459,1459,631,19355 CC2006K,2005/07/07,1491,1492,1477,1479,58,4591 CC2006N,2005/07/07,1501,1501,1500,1500,66,7859 CC2006U,2005/07/07,1530,1530,1516,1516,300,8981 CC2006Z,2005/07/07,1539,1539,1535,1535,199,2903 CC2007H,2005/07/07,1563,1563,1563,1563,0,5005 CD2005U,2005/07/07,0.8111,0.8166,0.8094,0.8156,21519,69960 CD2005Z,2005/07/07,0.8135,0.8183,0.8122,0.8179,44,3135 CD2006H,2005/07/07,0,0.8201,0.8201,0.8201,21,418 CD2006M,2005/07/07,0,0.8223,0.8223,0.8223,0,25 CD2006U,2005/07/07,0,0.8245,0.8245,0.8245,0,15 CD2006Z,2005/07/07,0,0.8267,0.8267,0.8267,0,0 CL2005Q,2005/07/07,61.28,62.1,57.2,60.73,112573,200914 CL2005U,2005/07/07,62.08,62.89,58.2,61.68,84414,141273 CL2005V,2005/07/07,62.71,63.41,59,62.33,27980,51283 CL2005X,2005/07/07,63.08,63.74,59.48,62.74,9047,24297 CL2005Z,2005/07/07,63.4,63.99,59.76,63.03,15169,74765 CL2006F,2005/07/07,63.63,63.95,61.3,63.16,3584,27191 CL2006G,2005/07/07,63.62,63.96,61.5,63.18,2133,11375 CL2006H,2005/07/07,63.32,63.99,61.41,63.06,3386,17050 CL2006J,2005/07/07,63.49,63.82,62.35,62.89,1695,10824 CL2006K,2005/07/07,63.34,63.34,61.2,62.72,202,7547 CL2006M,2005/07/07,63.05,63.48,60,62.55,2753,25300 CL2006N,2005/07/07,62.85,62.85,60.6,62.39,202,5721 CL2006Q,2005/07/07,61.55,62.26,61.55,62.26,45,4194 CL2006U,2005/07/07,61.4,62.13,61.4,62.13,130,6666 CL2006V,2005/07/07,62.35,62.38,61.2,61.98,157,3157 CL2006X,2005/07/07,62.2,62.2,61.1,61.82,5,3339 CL2006Z,2005/07/07,62.14,62.29,59.94,61.66,3448,58583 CL2007F,2005/07/07,61.53,61.53,61.53,61.53,25,4912 CL2007G,2005/07/07,61.41,61.41,61.41,61.41,0,2351 CL2007H,2005/07/07,61.85,61.85,61.29,61.29,0,2256 CL2007J,2005/07/07,61.17,61.17,61.17,61.17,0,3090 CL2007K,2005/07/07,61.06,61.06,61.06,61.06,0,961 CL2007M,2005/07/07,60.95,60.95,60.95,60.95,150,13894 CL2007N,2005/07/07,60.83,60.83,60.83,60.83,0,968 CL2007Q,2005/07/07,60.71,60.71,60.71,60.71,0,545 CL2007U,2005/07/07,60.59,60.59,60.59,60.59,0,3315 CL2007V,2005/07/07,60.47,60.47,60.47,60.47,0,1466 CL2007X,2005/07/07,60.36,60.36,60.36,60.36,0,765 CL2007Z,2005/07/07,59.8,60.25,59.8,60.25,1633,33978 CL2008M,2005/07/07,59.77,59.77,59.77,59.77,150,529 CL2008Z,2005/07/07,59.5,59.5,58.5,59.3,1253,30756 CL2009Z,2005/07/07,57.5,58.69,57.5,58.69,1099,17820 CL2010Z,2005/07/07,58.41,58.5,56.7,58.14,1535,22877 CL2011Z,2005/07/07,58.16,58.16,56.5,57.89,1651,8836 CT2005N,2005/07/07,51.4,52.05,50.9,50.9,18,103 CT2005V,2005/07/07,53.4,54.5,53.3,54.15,416,6620 CT2005Z,2005/07/07,55.06,56.35,54.82,55.88,11264,75610 CT2006H,2005/07/07,56.95,58.1,56.95,57.9,521,7109 CT2006K,2005/07/07,58.75,58.75,58.75,58.75,30,1289 CT2006N,2005/07/07,58.65,59.65,58.65,59.65,54,1645 CT2006V,2005/07/07,60.5,60.5,60.5,60.5,0,0 CT2006Z,2005/07/07,61.8,61.8,61.8,61.8,1,225 CT2007H,2005/07/07,63.25,63.25,63.25,63.25,0,0 CT2007K,2005/07/07,63.25,63.25,63.25,63.25,0,0 DAX,2005/07/07,4595.23,4595.23,4444.94,4530.18,0,0 DJ2005U,2005/07/07,10165,10336,10140,10333,4605,28900 DJ2005Z,2005/07/07,10240,10380,10240,10373,0,15 DJ2006H,2005/07/07,10408,10408,10408,10408,0,0 DJ2006Z,2005/07/07,10518,10518,10518,10518,0,0 DJT,2005/07/07,3518.99,3532.96,3459.08,3519.27,19524400,0 DJU,2005/07/07,382.86,387.29,378.39,386.59,19524400,0 DX2005U,2005/07/07,90.25,90.38,89.6,90.2,1837,32096 DX2005Z,2005/07/07,89.9,90.02,89.9,90.02,27,2296 DX2006H,2005/07/07,89.92,89.92,89.92,89.92,0,11 DX2006M,2005/07/07,89.82,89.82,89.82,89.82,0,0 EC2005U,2005/07/07,1.1989,1.2001,1.1948,1.1976,100376,141864 EC2005Z,2005/07/07,1.2055,1.2055,1.2005,1.2028,71,1952 EC2006H,2005/07/07,1.2085,1.2085,1.2075,1.2081,0,96 EC2006M,2005/07/07,0,1.2139,1.2139,1.2139,0,22 EC2006U,2005/07/07,0,1.2197,1.2197,1.2197,0,0 EC2006Z,2005/07/07,0,1.2255,1.2255,1.2255,0,0 ED2005N,2005/07/07,96.3825,96.415,96.3825,96.4025,1759,42633 ED2005Q,2005/07/07,96.245,96.32,96.245,96.27,1255,13502 ED2005U,2005/07/07,96.095,96.22,96.095,96.14,187787,1216168 ED2005V,2005/07/07,96.07,96.12,96.065,96.065,0,674 ED2005X,2005/07/07,0,96.085,95.96,96.02,300,711 ED2005Z,2005/07/07,95.92,96.13,95.91,95.98,220456,1086719 ED2006H,2005/07/07,95.87,96.125,95.865,95.935,202687,1034354 ED2006M,2005/07/07,95.845,96.105,95.835,95.91,181522,760677 ED2006U,2005/07/07,95.83,96.065,95.82,95.885,134103,580402 ED2006Z,2005/07/07,95.8,96.02,95.79,95.85,85785,537363 ED2007H,2005/07/07,95.79,95.995,95.785,95.835,43720,421210 ED2007M,2005/07/07,95.765,95.96,95.765,95.81,30452,297911 ED2007U,2005/07/07,95.745,95.93,95.745,95.785,8807,201394 ED2007Z,2005/07/07,95.71,95.895,95.71,95.745,8063,212334 ED2008H,2005/07/07,95.795,95.845,95.705,95.725,7056,171390 ED2008M,2005/07/07,95.715,95.805,95.685,95.695,7342,153418 ED2008U,2005/07/07,95.74,95.77,95.65,95.655,2990,130472 ED2008Z,2005/07/07,95.705,95.725,95.6,95.605,1466,115197 ED2009H,2005/07/07,95.67,95.67,95.575,95.58,2035,112776 ED2009M,2005/07/07,95.635,95.635,95.54,95.545,1233,92827 ED2009U,2005/07/07,95.555,95.565,95.495,95.505,1614,77097 ED2009Z,2005/07/07,95.515,95.52,95.45,95.455,741,56452 ED2010H,2005/07/07,95.49,95.495,95.425,95.43,786,35429 ED2010M,2005/07/07,95.44,95.46,95.39,95.395,1132,22505 ED2010U,2005/07/07,95.385,95.405,95.355,95.36,305,18196 ED2010Z,2005/07/07,95.335,95.355,95.305,95.31,839,9015 ED2011H,2005/07/07,95.3,95.33,95.28,95.285,107,17765 ED2011M,2005/07/07,95.265,95.295,95.245,95.25,107,6401 ED2011U,2005/07/07,95.23,95.26,95.21,95.215,67,4250 ED2011Z,2005/07/07,95.18,95.21,95.16,95.165,792,4416 ED2012H,2005/07/07,95.155,95.185,95.135,95.14,52,5039 ED2012M,2005/07/07,95.12,95.15,95.1,95.105,51,3804 ED2012U,2005/07/07,0,95.11,95.05,95.065,2,3404 ED2012Z,2005/07/07,0,95.055,94.995,95.01,2,1553 ED2013H,2005/07/07,0,95.035,94.975,94.99,2,3119 ED2013M,2005/07/07,0,95,94.95,94.955,2,3093 ED2013U,2005/07/07,0,94.96,94.9,94.92,2,773 ED2013Z,2005/07/07,0,94.91,94.85,94.87,2,594 ED2014H,2005/07/07,0,94.88,94.82,94.84,2,296 ED2014M,2005/07/07,0,94.84,94.78,94.8,2,229 ED2014U,2005/07/07,0,94.795,94.735,94.755,10,230 ED2014Z,2005/07/07,0,94.745,94.685,94.705,10,225 ED2015H,2005/07/07,0,94.72,94.66,94.68,10,193 ED2015M,2005/07/07,0,94.685,94.625,94.645,10,74 EM2005N,2005/07/07,96.57,96.585,96.57,96.575,1736,24214 EM2005Q,2005/07/07,96.42,96.455,96.42,96.43,1346,56273 EM2005U,2005/07/07,96.23,96.24,96.23,96.24,0,3642 EM2005V,2005/07/07,0,96.155,96.11,96.155,0,393 EM2005X,2005/07/07,0,96.105,96.06,96.105,0,642 EM2005Z,2005/07/07,0,95.945,95.925,95.945,0,7 EM2006F,2005/07/07,0,95.97,95.95,95.97,0,2 EM2006G,2005/07/07,0,95.935,95.915,95.935,0,2 EM2006H,2005/07/07,0,95.97,95.95,95.97,0,2 EM2006J,2005/07/07,0,95.94,95.92,95.94,0,2 EM2006K,2005/07/07,0,95.88,95.86,95.88,0,2 EM2006M,2005/07/07,0,95.895,95.87,95.895,0,0 ES2005U,2005/07/07,1198.25,1203.25,1170.75,1202.75,802296,853152 ES2005Z,2005/07/07,1208,1208.75,1175,1208.75,105,1023 EY2005U,2005/07/07,0,99.905,99.905,99.905,0,4406 EY2005Z,2005/07/07,0,99.9,99.9,99.9,0,10233 EY2006H,2005/07/07,99.875,99.875,99.875,99.875,0,5296 EY2006M,2005/07/07,99.85,99.85,99.85,99.85,8,2979 EY2006U,2005/07/07,99.79,99.795,99.79,99.795,0,2631 EY2006Z,2005/07/07,99.745,99.745,99.745,99.745,0,1244 EY2007H,2005/07/07,99.67,99.67,99.67,99.67,0,709 EY2007M,2005/07/07,99.62,99.62,99.61,99.61,0,308 EY2007U,2005/07/07,0,99.565,99.54,99.565,0,0 EY2007Z,2005/07/07,0,99.495,99.465,99.495,0,24 EY2008H,2005/07/07,0,99.415,99.385,99.415,0,301 EY2008M,2005/07/07,0,99.35,99.32,99.35,0,250 EY2008U,2005/07/07,0,99.28,99.25,99.28,0,0 EY2008Z,2005/07/07,0,99.215,99.185,99.215,0,0 EY2009H,2005/07/07,0,98.985,98.955,98.985,0,0 EY2009M,2005/07/07,0,98.97,98.94,98.97,0,0 EY2009U,2005/07/07,0,98.885,98.855,98.885,0,0 EY2009Z,2005/07/07,0,98.86,98.83,98.86,0,0 EY2010H,2005/07/07,0,98.86,98.83,98.86,0,0 EY2010M,2005/07/07,0,98.86,98.83,98.86,0,0 FC2005Q,2005/07/07,111.9,112.4,111.35,112.07,2139,14341 FC2005U,2005/07/07,111.3,111.4,110.3,111.25,886,3422 FC2005V,2005/07/07,109.5,109.75,108.6,109.6,434,2979 FC2005X,2005/07/07,107.1,107.2,106.4,107.15,159,1337 FC2006F,2005/07/07,104.4,104.4,103.75,104.15,28,457 FC2006H,2005/07/07,100.6,100.8,100.4,100.4,1,171 FC2006J,2005/07/07,100.4,100.6,100.4,100.4,2,148 FC2006K,2005/07/07,100,100.2,100,100,3,4 FTSE,2005/07/07,5229.6,5229.6,5022.1,5158.3,2145991552,0 FV2005U,2005/07/07,108.71875,108.75,108.4375,108.4375,18579,1151765 FV2005Z,2005/07/07,108.265625,108.265625,108.265625,108.265625,5390,11600 GC2005N,2005/07/07,423.3,423.3,423.3,423.3,16,13 GC2005Q,2005/07/07,424.7,430.1,422.5,424.2,37975,188549 GC2005U,2005/07/07,425.6,425.6,425.6,425.6,0,0 GC2005V,2005/07/07,427.8,432.8,425.9,427.1,1569,8707 GC2005Z,2005/07/07,430.9,435.7,428,430.1,2323,43033 GC2006G,2005/07/07,435.9,438,433.1,433.1,31,4613 GC2006J,2005/07/07,441.2,441.2,436.1,436.1,0,3293 GC2006M,2005/07/07,441.9,441.9,437.5,439.1,129,9257 GC2006Q,2005/07/07,442.2,442.2,442.2,442.2,25,931 GC2006V,2005/07/07,445.3,445.3,445.3,445.3,0,1123 GC2006Z,2005/07/07,451.5,451.5,448.3,448.3,87,5123 GC2007G,2005/07/07,451.3,451.3,451.3,451.3,0,340 GC2007J,2005/07/07,454.3,454.3,454.3,454.3,0,0 GC2007M,2005/07/07,457.4,457.4,457.4,457.4,0,3019 GC2007Z,2005/07/07,466.6,466.6,466.6,466.6,100,2003 GC2008M,2005/07/07,475.6,475.6,475.6,475.6,0,200 GC2008Z,2005/07/07,483,484.6,483,484.6,101,2600 GC2009M,2005/07/07,493.7,493.7,493.7,493.7,0,121 GC2009Z,2005/07/07,502.8,502.8,502.8,502.8,1,53 GC2010M,2005/07/07,511.9,511.9,511.9,511.9,0,0 HG2005N,2005/07/07,160,161,158.85,160.95,599,5962 HG2005Q,2005/07/07,156.5,157.35,154.8,157.35,199,4045 HG2005U,2005/07/07,152.8,154.25,150.6,153.55,6611,64613 HG2005V,2005/07/07,150.5,150.5,150.45,150.45,99,2086 HG2005X,2005/07/07,147.35,147.35,147.35,147.35,2,1270 HG2005Z,2005/07/07,144.3,144.5,142,144.25,1072,18082 HG2006F,2005/07/07,140,141.4,140,141.4,0,435 HG2006G,2005/07/07,137.3,138.55,137.3,138.55,0,281 HG2006H,2005/07/07,134.5,135.75,134,135.75,177,3385 HG2006J,2005/07/07,133.45,133.45,133.45,133.45,0,47 HG2006K,2005/07/07,130.6,131.25,130.6,131.25,0,744 HG2006M,2005/07/07,129.85,129.85,129.85,129.85,0,167 HG2006N,2005/07/07,128.25,128.25,128.25,128.25,0,477 HG2006Q,2005/07/07,127.55,127.55,127.55,127.55,0,55 HG2006U,2005/07/07,126.75,126.85,126.5,126.85,0,186 HG2006V,2005/07/07,126,126,126,126,0,49 HG2006X,2005/07/07,125.15,125.15,125.15,125.15,0,56 HG2006Z,2005/07/07,124.35,124.35,124.35,124.35,0,108 HG2007F,2005/07/07,124.35,124.35,124.35,124.35,0,0 HG2007G,2005/07/07,124.35,124.35,124.35,124.35,0,0 HG2007H,2005/07/07,124.35,124.35,124.35,124.35,0,0 HG2007J,2005/07/07,124.35,124.35,124.35,124.35,0,0 HG2007K,2005/07/07,124.35,124.35,124.35,124.35,0,14 HG2007M,2005/07/07,124.35,124.35,124.35,124.35,0,0 HO2005Q,2005/07/07,1.7915,1.8125,1.6875,1.7749,23341,75947 HO2005U,2005/07/07,1.8095,1.8301,1.7065,1.7929,7969,29914 HO2005V,2005/07/07,1.832,1.8416,1.73,1.8134,1893,13350 HO2005X,2005/07/07,1.8603,1.8603,1.7525,1.8379,1296,7291 HO2005Z,2005/07/07,1.8805,1.8974,1.81,1.8649,4204,18531 HO2006F,2005/07/07,1.9078,1.92,1.8325,1.8874,1010,14351 HO2006G,2005/07/07,1.905,1.905,1.85,1.9024,1248,8887 HO2006H,2005/07/07,1.888,1.89,1.827,1.8874,378,7285 HO2006J,2005/07/07,1.845,1.8475,1.795,1.8424,129,4634 HO2006K,2005/07/07,1.7925,1.81,1.7925,1.8044,13,1779 HO2006M,2005/07/07,1.76,1.7814,1.76,1.7814,283,4802 HO2006N,2005/07/07,1.7854,1.7854,1.7854,1.7854,69,1095 HO2006Q,2005/07/07,1.8,1.8,1.7959,1.7959,0,90 HO2006U,2005/07/07,1.81,1.8109,1.81,1.8109,0,139 HO2006V,2005/07/07,1.8264,1.8264,1.8264,1.8264,1,46 HO2006X,2005/07/07,1.835,1.8419,1.835,1.8419,1,276 HO2006Z,2005/07/07,1.865,1.865,1.8574,1.8574,69,1728 HO2007F,2005/07/07,1.8674,1.8674,1.8674,1.8674,0,0 HU2005Q,2005/07/07,1.7935,1.813,1.67,1.8056,36743,63992 HU2005U,2005/07/07,1.75,1.755,1.6225,1.7385,17379,34596 HU2005V,2005/07/07,1.615,1.6212,1.5126,1.605,9306,17226 HU2005X,2005/07/07,1.609,1.61,1.5488,1.599,2319,5602 HU2005Z,2005/07/07,1.5601,1.61,1.5455,1.602,1816,13423 HU2006F,2005/07/07,1.605,1.615,1.605,1.615,241,5353 HU2006G,2005/07/07,1.625,1.6295,1.625,1.6295,328,3103 HU2006H,2005/07/07,1.644,1.644,1.644,1.644,116,1295 HU2006J,2005/07/07,1.74,1.74,1.74,1.74,123,3327 HU2006K,2005/07/07,1.752,1.752,1.752,1.752,80,2571 HU2006M,2005/07/07,1.7545,1.7545,1.7545,1.7545,50,360 HU2006N,2005/07/07,1.7495,1.7495,1.7495,1.7495,0,0 INDU,2005/07/07,10269.76,10337.84,10142.24,10302.29,19524400,0 JY2005U,2005/07/07,0.9019,0.9021,0.8973,0.8989,31699,138279 JY2005Z,2005/07/07,0,0.9089,0.9076,0.9076,69,20261 JY2006H,2005/07/07,0,0.9163,0.9163,0.9163,0,63 JY2006M,2005/07/07,0,0.9257,0.9257,0.9257,0,30 JY2006U,2005/07/07,0,0.9351,0.9351,0.9351,0,0 JY2006Z,2005/07/07,0,0.9445,0.9445,0.9445,0,0 KC2005N,2005/07/07,104,104.5,103.5,104.5,79,218 KC2005U,2005/07/07,106.2,107.5,105.5,107.15,5484,63795 KC2005Z,2005/07/07,110,111.3,109.5,111.05,1181,16232 KC2006H,2005/07/07,113.5,114.75,113,114.55,129,6091 KC2006K,2005/07/07,115.6,116.7,115.6,116.55,44,1279 KC2006N,2005/07/07,118.45,118.45,118.45,118.45,0,1401 KC2006U,2005/07/07,119.75,120.25,119.75,120.25,24,671 KC2006Z,2005/07/07,123.1,123.1,123.1,123.1,12,261 KC2007H,2005/07/07,124.5,125.85,124.4,125.85,1,228 KC2007K,2005/07/07,127,127.5,127,127.35,1,7 LB2005N,2005/07/07,331,335,328.3,333.8,304,825 LB2005U,2005/07/07,325.4,329,321.2,327.5,458,2146 LB2005X,2005/07/07,316,320.9,313.8,318.5,56,335 LB2006F,2005/07/07,322.1,325.5,321.8,323.2,1,33 LB2006H,2005/07/07,0,330,327,328.1,0,5 LB2006K,2005/07/07,0,330,325.1,325.1,0,4 LC2005Q,2005/07/07,80.7,80.75,79.9,80.1,8753,68701 LC2005V,2005/07/07,83.87,83.9,83.1,83.4,5802,27299 LC2005Z,2005/07/07,85.57,85.65,85,85.25,2462,16472 LC2006G,2005/07/07,87.4,87.55,86.95,87.25,556,8507 LC2006J,2005/07/07,85.7,85.75,85.4,85.55,59,2433 LC2006M,2005/07/07,81.2,81.35,81,81.1,18,688 LH2005N,2005/07/07,69.1,69.1,68.05,68.35,3423,7203 LH2005Q,2005/07/07,68.35,68.35,67.45,68.17,12068,47497 LH2005V,2005/07/07,59,59.35,58.3,59.1,6238,24688 LH2005Z,2005/07/07,55.75,56,54.95,55.7,1023,12212 LH2006G,2005/07/07,58.05,58.22,57.6,58.15,383,3356 LH2006J,2005/07/07,57.25,57.25,56.6,56.9,33,1019 LH2006K,2005/07/07,58.52,58.6,58.25,58.6,0,232 LH2006M,2005/07/07,61,61.4,60.9,61.4,15,244 LH2006N,2005/07/07,58.22,58.22,58,58.05,13,69 ND2005U,2005/07/07,1506.5,1514,1465,1512.5,6063,50787 ND2005Z,2005/07/07,0,1523.5,1522.5,1523.5,0,13 ND2006H,2005/07/07,0,1534.5,1533.5,1534.5,0,0 NDY,2005/07/07,2050.71,2076.43,2050.3,2075.66,16178600,0 NG2005Q,2005/07/07,7.689,7.771,7.25,7.398,29544,72285 NG2005U,2005/07/07,7.72,7.807,7.31,7.448,14132,56052 NG2005V,2005/07/07,7.769,7.847,7.37,7.503,12360,49079 NG2005X,2005/07/07,8.305,8.374,7.965,8.093,2404,25256 NG2005Z,2005/07/07,8.84,8.872,8.52,8.633,3098,25240 NG2006F,2005/07/07,9.18,9.252,8.88,9.008,5618,30704 NG2006G,2005/07/07,9.195,9.262,8.92,9.028,561,17205 NG2006H,2005/07/07,9.07,9.127,8.77,8.898,4193,29000 NG2006J,2005/07/07,8.026,8.047,7.81,7.908,1447,19148 NG2006K,2005/07/07,7.8,7.8,7.75,7.766,370,15198 NG2006M,2005/07/07,7.78,7.811,7.78,7.811,170,6623 NG2006N,2005/07/07,7.85,7.861,7.85,7.861,64,11363 NG2006Q,2005/07/07,7.89,7.906,7.88,7.906,60,7612 NG2006U,2005/07/07,7.92,7.92,7.79,7.895,123,8121 NG2006V,2005/07/07,7.91,7.931,7.91,7.931,1694,14879 NG2006X,2005/07/07,8.24,8.281,8.22,8.281,537,5946 NG2006Z,2005/07/07,8.6,8.616,8.5,8.616,244,8187 NG2007F,2005/07/07,8.85,8.851,8.73,8.851,768,9783 NG2007G,2005/07/07,8.851,8.851,8.851,8.851,86,2726 NG2007H,2005/07/07,8.716,8.716,8.716,8.716,562,5542 NG2007J,2005/07/07,7.45,7.586,7.45,7.586,662,5594 NG2007K,2005/07/07,7.466,7.466,7.466,7.466,70,6893 NG2007M,2005/07/07,7.505,7.505,7.505,7.505,70,2283 NG2007N,2005/07/07,7.545,7.545,7.545,7.545,90,2794 NG2007Q,2005/07/07,7.578,7.578,7.578,7.578,90,1724 NG2007U,2005/07/07,7.568,7.568,7.568,7.568,90,1403 NG2007V,2005/07/07,7.593,7.593,7.593,7.593,90,4163 NG2007X,2005/07/07,7.928,7.928,7.928,7.928,90,1523 NG2007Z,2005/07/07,8.243,8.243,8.243,8.243,135,3774 NG2008F,2005/07/07,8.456,8.456,8.456,8.456,21,5986 NG2008G,2005/07/07,8.446,8.446,8.446,8.446,20,656 NG2008H,2005/07/07,8.306,8.306,8.306,8.306,25,2598 NG2008J,2005/07/07,7.241,7.241,7.241,7.241,25,2880 NG2008K,2005/07/07,7.126,7.126,7.126,7.126,20,2379 NG2008M,2005/07/07,7.167,7.167,7.167,7.167,20,866 NG2008N,2005/07/07,7.208,7.208,7.208,7.208,20,667 NG2008Q,2005/07/07,7.238,7.238,7.238,7.238,20,652 NG2008U,2005/07/07,7.223,7.223,7.223,7.223,20,728 NG2008V,2005/07/07,7.248,7.248,7.248,7.248,0,2014 NG2008X,2005/07/07,7.578,7.578,7.578,7.578,0,510 NG2008Z,2005/07/07,7.893,7.893,7.893,7.893,25,2649 NG2009F,2005/07/07,8.106,8.106,8.106,8.106,0,1430 NG2009G,2005/07/07,8.096,8.096,8.096,8.096,0,313 NG2009H,2005/07/07,7.956,7.956,7.956,7.956,0,1512 NG2009J,2005/07/07,6.936,6.936,6.936,6.936,0,1399 NG2009K,2005/07/07,6.806,6.806,6.806,6.806,0,1090 NG2009M,2005/07/07,6.846,6.846,6.846,6.846,0,210 NG2009N,2005/07/07,6.881,6.881,6.881,6.881,0,257 NG2009Q,2005/07/07,6.916,6.916,6.916,6.916,0,186 NG2009U,2005/07/07,6.899,6.899,6.899,6.899,0,169 NG2009V,2005/07/07,6.921,6.921,6.921,6.921,0,144 NG2009X,2005/07/07,7.246,7.246,7.246,7.246,0,159 NG2009Z,2005/07/07,7.566,7.566,7.566,7.566,0,508 NG2010F,2005/07/07,7.786,7.786,7.786,7.786,0,275 NG2010G,2005/07/07,7.771,7.771,7.771,7.771,0,221 NG2010H,2005/07/07,7.621,7.621,7.621,7.621,0,625 NG2010J,2005/07/07,6.666,6.666,6.666,6.666,0,330 NG2010K,2005/07/07,6.536,6.536,6.536,6.536,0,42 NG2010M,2005/07/07,6.571,6.571,6.571,6.571,0,20 NG2010N,2005/07/07,6.606,6.606,6.606,6.606,0,34 NG2010Q,2005/07/07,6.636,6.636,6.636,6.636,0,19 NG2010U,2005/07/07,6.626,6.626,6.626,6.626,0,19 NG2010V,2005/07/07,6.649,6.649,6.649,6.649,0,24 NG2010X,2005/07/07,6.979,6.979,6.979,6.979,1,22 NG2010Z,2005/07/07,7.296,7.296,7.296,7.296,18,233 NK2005U,2005/07/07,11405,11580,11265,11550,3782,32490 NK2005Z,2005/07/07,0,11570,11540,11540,0,6 NK2006H,2005/07/07,0,11570,11540,11540,0,11 NK2006M,2005/07/07,0,11570,11540,11540,0,1 NKKI,2005/07/07,11586.12,11602.81,11567.51,11590.14,68200,0 NQ2005U,2005/07/07,1506.5,1514,1465,1512.5,282525,252822 NQ2005Z,2005/07/07,1510,1525.5,1486,1523.5,35,60 NZY,2005/07/07,3276.75,3276.75,3246.65,3262.28,34509200,0 O2005N,2005/07/07,165,169.5,165,168.75,73,104 O2005U,2005/07/07,171,175.75,169.25,174.5,700,3226 O2005Z,2005/07/07,174,177,173.25,176,860,3993 O2006H,2005/07/07,180.25,180.25,180.25,180.25,0,53 O2006K,2005/07/07,179,179,179,179,0,12 OEX,2005/07/07,558.63,559.41,553.73,559.14,19524400,0 OJ2005N,2005/07/07,102.5,105,102,103.5,227,191 OJ2005U,2005/07/07,103.65,108.4,103.35,106.7,3587,24126 OJ2005X,2005/07/07,104.5,109.5,104.2,107.5,382,5909 OJ2006F,2005/07/07,107.25,109.75,107.25,108.75,24,486 OJ2006H,2005/07/07,106.75,111.25,106.75,110,1,709 OJ2006K,2005/07/07,111.25,111.25,111.25,111.25,0,38 OJ2006N,2005/07/07,112.5,112.5,112.5,112.5,0,19 OJ2006U,2005/07/07,113.75,113.75,113.75,113.75,0,2 OJ2006X,2005/07/07,115,115,115,115,0,2 OJ2007F,2005/07/07,116.25,116.25,116.25,116.25,0,2 PA2005U,2005/07/07,180.3,184.8,180,183.7,830,13204 PA2005Z,2005/07/07,186,186,185.7,185.7,26,452 PA2006H,2005/07/07,187.7,187.7,187.7,187.7,1,18 PB2005N,2005/07/07,58.95,59,58.65,58.65,160,191 PB2005Q,2005/07/07,59.8,59.8,58.67,58.67,661,2508 PB2006G,2005/07/07,79.7,79.7,77.7,77.7,23,187 PB2006H,2005/07/07,0,78,77,77,0,11 PL2005N,2005/07/07,865.1,865.1,863.2,863.2,42,158 PL2005V,2005/07/07,864,876,862,862.2,2025,8372 PL2006F,2005/07/07,860.2,860.2,860.2,860.2,0,0 PL2006J,2005/07/07,852.2,852.2,852.2,852.2,0,75 S2005N,2005/07/07,681,701,679,692,11412,7594 S2005Q,2005/07/07,673,705,673,694.5,18562,39527 S2005U,2005/07/07,680,708.5,679,699.5,4075,14568 S2005X,2005/07/07,685,717,685,707.5,45441,186283 S2006F,2005/07/07,698,717.5,695,708,587,10987 S2006H,2005/07/07,691,708,688,701.5,820,10600 S2006K,2005/07/07,673,692,673,686.5,475,11712 S2006N,2005/07/07,666,684,666,681,97,3328 S2006Q,2005/07/07,680,680,680,680,102,176 S2006U,2005/07/07,640,640,640,640,0,2 S2006X,2005/07/07,628,639,628,633,274,1834 S2007X,2005/07/07,628.5,628.5,628.5,628.5,0,16 SB2005V,2005/07/07,9.27,9.39,9.27,9.37,26793,246832 SB2006H,2005/07/07,9.41,9.46,9.39,9.45,5868,68030 SB2006K,2005/07/07,9.27,9.28,9.25,9.27,1320,31523 SB2006N,2005/07/07,9.09,9.11,9.09,9.11,826,17981 SB2006V,2005/07/07,9.02,9.03,9.02,9.03,358,10945 SB2007H,2005/07/07,9.07,9.09,9.05,9.07,686,3669 SB2007K,2005/07/07,9.07,9.09,9.07,9.09,304,836 SF2005U,2005/07/07,0.7769,0.778,0.7723,0.7743,18149,74332 SF2005Z,2005/07/07,0,0.7827,0.7782,0.7802,0,124 SF20062,2005/07/07,698,717.5,695,708,587,10987 SF2006H,2005/07/07,0.7885,0.7885,0.7862,0.7862,0,5 SF2006M,2005/07/07,0,0.7925,0.7925,0.7925,0,11 SF2006U,2005/07/07,0,0.7991,0.7991,0.7991,0,0 SF2006Z,2005/07/07,0,0.806,0.806,0.806,0,0 SI2005N,2005/07/07,693,705,691,694.9,156,940 SI2005Q,2005/07/07,696,696,696,696,0,2 SI2005U,2005/07/07,697,709,696,698.5,12983,78709 SI2005Z,2005/07/07,703,713.5,702,704.5,1874,24746 SI2006F,2005/07/07,706.1,706.1,706.1,706.1,1,12 SI2006H,2005/07/07,708,719,707,708.4,59,4280 SI2006K,2005/07/07,710.6,710.6,710.6,710.6,0,808 SI2006N,2005/07/07,715,715,712,712,76,5449 SI2006U,2005/07/07,714.6,714.6,714.6,714.6,1,1414 SI2006Z,2005/07/07,722,725,717.5,717.5,143,6845 SI2007F,2005/07/07,718.3,718.3,718.3,718.3,0,0 SI2007H,2005/07/07,719.8,719.8,719.8,719.8,0,50 SI2007K,2005/07/07,720.8,720.8,720.8,720.8,0,0 SI2007N,2005/07/07,722,722,722,722,11,626 SI2007Z,2005/07/07,735,735,727.1,727.1,0,431 SI2008N,2005/07/07,730.9,730.9,730.9,730.9,0,8 SI2008Z,2005/07/07,734.5,734.5,734.5,734.5,0,219 SI2009N,2005/07/07,740.2,740.2,740.2,740.2,0,12 SI2009Z,2005/07/07,747.1,747.1,747.1,747.1,0,46 SM2005N,2005/07/07,212.5,217.3,210,214.6,2658,5412 SM2005Q,2005/07/07,211,218,210.3,214.3,11501,28145 SM2005U,2005/07/07,212,218.3,211,214.8,2767,14045 SM2005V,2005/07/07,212.5,219,211.5,214.3,862,10387 SM2005Z,2005/07/07,216,221.5,213.7,216.6,10674,52689 SM2006F,2005/07/07,217.5,217.5,215,216,252,3260 SM2006H,2005/07/07,213,218,212,215,33,3438 SM2006K,2005/07/07,207,212,207,210,412,6126 SM2006N,2005/07/07,206,210,205,207.1,335,3096 SM2006Q,2005/07/07,205,205,205,205,330,633 SM2006U,2005/07/07,200.5,200.5,200.5,200.5,0,343 SM2006V,2005/07/07,200,200,197,197,0,201 SM2006Z,2005/07/07,196,196,196,196,72,351 SP2005U,2005/07/07,1198.3,1203.2,1167,1202.8,31096,643317 SP2005Z,2005/07/07,1191.7,1208.8,1191.7,1208.8,28,11429 SP2006H,2005/07/07,0,1215.5,1199,1215.1,0,2233 SP2006M,2005/07/07,0,1222.7,1206.2,1222.1,0,194 SP2006U,2005/07/07,0,1230.2,1213.7,1229.6,0,46 SP2006Z,2005/07/07,0,1237.7,1221.2,1237.1,0,4 SP2007H,2005/07/07,0,1245.2,1228.7,1244.6,0,5 SP2007M,2005/07/07,0,1252.7,1236.2,1252.1,0,0 SPY,2005/07/07,1194.94,1198.46,1183.55,1197.87,19524400,0 SSEC,2005/07/07,1033.22,1044.05,1030.5,1038.6,8600,0 STI,2005/07/07,2230.04,2233.74,2212.34,2212.34,196728608,0 TWII,2005/07/07,6219.46,6221.59,6180.58,6212.6,3135600,0 TY2005U,2005/07/07,113.046875,113.078125,112.59375,112.625,88466,1707613 TY2005Z,2005/07/07,112.3125,112.3125,111.90625,111.90625,12933,113598 TY2006H,2005/07/07,111.625,111.625,111.625,111.625,0,1415 TY2006M,2005/07/07,110.9375,110.9375,110.9375,110.9375,0,0 US2005U,2005/07/07,118.1875,118.21875,117.53125,117.59375,15827,599101 US2005Z,2005/07/07,117.84375,117.84375,117.15625,117.1875,169,15534 US2006H,2005/07/07,116.8125,116.8125,116.8125,116.8125,0,48 USBY,2005/07/07,4.27,4.32,4.26,4.3,0,0 W2005N,2005/07/07,332,335.5,329.5,334.75,704,1241 W2005U,2005/07/07,337.5,345.75,337,344,16288,157234 W2005Z,2005/07/07,350,359.25,350,357.25,6433,55605 W2006H,2005/07/07,361.5,370.5,361.5,369,2540,10738 W2006K,2005/07/07,369,374,369,372,17,625 W2006N,2005/07/07,367,372.5,367,371.5,506,3687 W2006Z,2005/07/07,377,384,377,383,61,209