AD2005U,2005/07/13,0.75,0.7505,0.7444,0.7467,17563,64061 AD2005Z,2005/07/13,0.746,0.746,0.7432,0.7432,1,416 AD2006H,2005/07/13,0,0.7403,0.7403,0.7403,0,0 AD2006M,2005/07/13,0,0.7373,0.7373,0.7373,0,4 AD2006U,2005/07/13,0,0.7343,0.7343,0.7343,0,9 AD2006Z,2005/07/13,0,0.7313,0.7313,0.7313,0,0 AOI,2005/07/13,4228.2,4240.7,4227.5,4240.2,770836224,0 BO2005N,2005/07/13,25.01,25.7,25.01,25.35,934,1193 BO2005Q,2005/07/13,25.1,25.71,25.1,25.43,6900,29006 BO2005U,2005/07/13,25.38,25.79,25.23,25.52,2105,17201 BO2005V,2005/07/13,25.5,25.85,25.5,25.55,126,8371 BO2005Z,2005/07/13,25.55,26.07,25.45,25.8,11139,84249 BO2006F,2005/07/13,25.85,26,25.75,25.77,44,2193 BO2006H,2005/07/13,25.65,25.65,25.65,25.65,50,2062 BO2006K,2005/07/13,25.45,25.55,25.45,25.45,53,3648 BO2006N,2005/07/13,25.3,25.55,25.3,25.4,20,1576 BO2006Q,2005/07/13,24.9,24.9,24.9,24.9,0,437 BO2006U,2005/07/13,24.8,24.8,24.8,24.8,0,295 BO2006V,2005/07/13,24.3,24.3,24.3,24.3,0,269 BO2006Z,2005/07/13,24.4,24.4,24.3,24.3,84,720 BP2005U,2005/07/13,1.7626,1.7635,1.749,1.7578,32266,73975 BP2005Z,2005/07/13,0,1.758,1.743,1.7558,3,138 BP2006H,2005/07/13,0,1.7538,1.7538,1.7538,0,3 BP2006M,2005/07/13,0,1.7518,1.7518,1.7518,0,0 BP2006U,2005/07/13,0,1.7498,1.7498,1.7498,0,1 BP2006Z,2005/07/13,0,1.7478,1.7478,1.7478,0,0 C2005N,2005/07/13,227.5,238.5,227.5,237.25,4926,2512 C2005U,2005/07/13,235.5,247,235.5,244.75,31637,304352 C2005Z,2005/07/13,247.25,258.25,247.25,256.25,48394,292445 C2006H,2005/07/13,254.25,264.5,254.25,262.75,2630,40974 C2006K,2005/07/13,260.5,267,260.5,265.5,290,6882 C2006N,2005/07/13,263.5,269,263.5,268.5,618,14891 C2006U,2005/07/13,257,261.25,257,260,59,3427 C2006Z,2005/07/13,258,260,256.5,258.75,630,18129 C2007H,2005/07/13,259,263,259,262.75,1,187 C2007N,2005/07/13,267,270,267,270,0,1414 C2007Z,2005/07/13,257,259,257,259,1,1212 CC2005N,2005/07/13,1389,1389,1389,1389,10,7 CC2005U,2005/07/13,1408,1415,1396,1404,4945,44355 CC2005Z,2005/07/13,1446,1448,1430,1438,1774,30673 CC2006H,2005/07/13,1480,1480,1460,1467,505,21101 CC2006K,2005/07/13,1487,1487,1487,1487,0,4944 CC2006N,2005/07/13,1515,1515,1508,1508,0,7877 CC2006U,2005/07/13,1538,1538,1526,1526,0,9457 CC2006Z,2005/07/13,1545,1545,1545,1545,47,2985 CC2007H,2005/07/13,1572,1572,1572,1572,100,5104 CD2005U,2005/07/13,0.8324,0.8329,0.8289,0.8301,35775,87429 CD2005Z,2005/07/13,0.8333,0.8335,0.8316,0.8322,626,3528 CD2006H,2005/07/13,0.8335,0.835,0.8335,0.8343,7,423 CD2006M,2005/07/13,0,0.8364,0.8364,0.8364,0,28 CD2006U,2005/07/13,0,0.8385,0.8385,0.8385,0,15 CD2006Z,2005/07/13,0,0.8406,0.8406,0.8406,0,0 CL2005Q,2005/07/13,60.55,61.3,59.8,60.01,124148,145531 CL2005U,2005/07/13,61.4,62.04,60.5,60.85,100787,183423 CL2005V,2005/07/13,61.94,62.65,61.15,61.49,25831,58279 CL2005X,2005/07/13,62.33,62.95,61.65,61.87,6905,28085 CL2005Z,2005/07/13,62.68,63.25,61.97,62.17,16758,76853 CL2006F,2005/07/13,62.95,63.3,62.1,62.31,1385,27466 CL2006G,2005/07/13,62.98,63.4,62.32,62.32,419,11114 CL2006H,2005/07/13,62.88,63.27,62.21,62.21,913,16293 CL2006J,2005/07/13,62.1,62.1,62.05,62.05,251,10575 CL2006K,2005/07/13,61.87,61.87,61.87,61.87,1695,8418 CL2006M,2005/07/13,62.49,62.49,61.69,61.69,4420,28439 CL2006N,2005/07/13,62.2,62.2,61.53,61.53,337,6582 CL2006Q,2005/07/13,61.37,61.37,61.37,61.37,275,4028 CL2006U,2005/07/13,61.24,61.24,61.24,61.24,127,6729 CL2006V,2005/07/13,61.1,61.1,61.1,61.1,0,3231 CL2006X,2005/07/13,60.96,60.96,60.96,60.96,0,3355 CL2006Z,2005/07/13,61.4,61.64,60.82,60.82,10525,58651 CL2007F,2005/07/13,60.65,60.65,60.65,60.65,0,5197 CL2007G,2005/07/13,60.5,60.5,60.5,60.5,150,2460 CL2007H,2005/07/13,60.36,60.36,60.36,60.36,0,2463 CL2007J,2005/07/13,60.22,60.22,60.22,60.22,0,3090 CL2007K,2005/07/13,60.08,60.08,60.08,60.08,0,961 CL2007M,2005/07/13,60.18,60.18,59.94,59.94,250,15053 CL2007N,2005/07/13,59.79,59.79,59.79,59.79,0,968 CL2007Q,2005/07/13,59.64,59.64,59.64,59.64,0,545 CL2007U,2005/07/13,59.49,59.49,59.49,59.49,0,3515 CL2007V,2005/07/13,59.34,59.34,59.34,59.34,0,1466 CL2007X,2005/07/13,59.19,59.19,59.19,59.19,0,765 CL2007Z,2005/07/13,59.86,60.15,59.05,59.05,5789,33895 CL2008M,2005/07/13,58.49,58.49,58.49,58.49,0,529 CL2008Z,2005/07/13,58.6,58.6,57.94,57.94,1255,30519 CL2009Z,2005/07/13,57.95,57.95,57.29,57.29,323,17776 CL2010Z,2005/07/13,57.55,57.55,56.69,56.69,429,23154 CL2011Z,2005/07/13,57.3,57.5,56.44,56.44,27,8788 CT2005V,2005/07/13,49.2,50,48.85,49.6,531,6550 CT2005Z,2005/07/13,51.05,51.9,50.65,51.56,8346,73015 CT2006H,2005/07/13,53.4,53.75,52.85,53.7,481,7365 CT2006K,2005/07/13,54.75,54.75,53.95,54.45,65,1349 CT2006N,2005/07/13,55.75,55.75,55,55.35,29,1633 CT2006V,2005/07/13,56.35,56.35,56.35,56.35,0,0 CT2006Z,2005/07/13,57.05,57.6,57,57.6,0,304 CT2007H,2005/07/13,59.4,59.4,59.4,59.4,0,0 CT2007K,2005/07/13,59.4,59.4,59.4,59.4,2,2 DAX,2005/07/13,4656.91,4682.82,4655.92,4679.89,0,0 DJ2005U,2005/07/13,10540,10583,10530,10577,3811,28782 DJ2005Z,2005/07/13,10580,10617,10575,10617,4,20 DJ2006H,2005/07/13,10652,10652,10652,10652,0,0 DJ2006Z,2005/07/13,10762,10762,10762,10762,0,0 DJT,2005/07/13,3596.8,3632.24,3576.26,3609.62,18125000,0 DJU,2005/07/13,396.18,398.88,394.38,396.87,18125000,0 DX2005U,2005/07/13,88.3,89.37,88.26,89.17,12186,25779 DX2005Z,2005/07/13,88.9,88.99,88.78,88.99,79,2262 DX2006H,2005/07/13,88.89,88.89,88.89,88.89,0,11 DX2006M,2005/07/13,88.79,88.79,88.79,88.79,0,0 EC2005U,2005/07/13,1.2217,1.2221,1.2104,1.212,168242,138129 EC2005Z,2005/07/13,1.2272,1.2272,1.2164,1.2173,183,2039 EC2006H,2005/07/13,1.224,1.224,1.2227,1.2228,0,96 EC2006M,2005/07/13,0,1.2287,1.2287,1.2287,0,22 EC2006U,2005/07/13,0,1.2346,1.2346,1.2346,0,0 EC2006Z,2005/07/13,0,1.2405,1.2405,1.2405,0,0 ED2005N,2005/07/13,96.385,96.385,96.38,96.3825,5187,47731 ED2005Q,2005/07/13,96.22,96.225,96.215,96.22,2282,16214 ED2005U,2005/07/13,96.07,96.075,96.055,96.06,129996,1178292 ED2005V,2005/07/13,0,95.97,95.955,95.955,36,853 ED2005X,2005/07/13,0,95.93,95.91,95.91,44,771 ED2005Z,2005/07/13,95.87,95.88,95.85,95.86,197456,1055000 ED2006H,2005/07/13,95.82,95.825,95.79,95.805,191817,1001496 ED2006M,2005/07/13,95.79,95.8,95.76,95.78,225835,755658 ED2006U,2005/07/13,95.775,95.78,95.745,95.765,137999,591058 ED2006Z,2005/07/13,95.735,95.745,95.71,95.73,88354,510854 ED2007H,2005/07/13,95.725,95.73,95.695,95.715,56048,396950 ED2007M,2005/07/13,95.695,95.7,95.665,95.685,33344,298314 ED2007U,2005/07/13,95.66,95.67,95.64,95.66,10276,204322 ED2007Z,2005/07/13,95.605,95.635,95.6,95.62,10230,209344 ED2008H,2005/07/13,95.595,95.61,95.575,95.6,14342,176296 ED2008M,2005/07/13,95.55,95.58,95.54,95.57,7772,156325 ED2008U,2005/07/13,95.53,95.545,95.515,95.535,5214,132274 ED2008Z,2005/07/13,95.475,95.5,95.47,95.49,5722,113825 ED2009H,2005/07/13,95.455,95.485,95.45,95.47,9838,117036 ED2009M,2005/07/13,95.425,95.45,95.42,95.44,3908,92417 ED2009U,2005/07/13,95.385,95.415,95.38,95.405,2980,76240 ED2009Z,2005/07/13,95.34,95.365,95.33,95.355,2199,56004 ED2010H,2005/07/13,95.315,95.345,95.31,95.335,1728,36431 ED2010M,2005/07/13,95.28,95.315,95.28,95.305,1725,22538 ED2010U,2005/07/13,95.285,95.285,95.255,95.28,682,18866 ED2010Z,2005/07/13,95.225,95.235,95.205,95.23,212,9482 ED2011H,2005/07/13,95.205,95.215,95.185,95.21,11,18298 ED2011M,2005/07/13,95.18,95.18,95.15,95.175,11,6443 ED2011U,2005/07/13,95.155,95.155,95.13,95.15,6,4244 ED2011Z,2005/07/13,95.11,95.11,95.08,95.1,47,4407 ED2012H,2005/07/13,95.08,95.09,95.055,95.08,50,5071 ED2012M,2005/07/13,95.045,95.055,95.02,95.045,4,3805 ED2012U,2005/07/13,95.03,95.03,94.99,95.015,0,3404 ED2012Z,2005/07/13,94.975,94.975,94.935,94.96,0,1553 ED2013H,2005/07/13,0,94.94,94.915,94.94,0,3119 ED2013M,2005/07/13,0,94.905,94.88,94.905,0,3093 ED2013U,2005/07/13,0,94.875,94.85,94.875,0,773 ED2013Z,2005/07/13,0,94.825,94.795,94.825,0,594 ED2014H,2005/07/13,0,94.795,94.77,94.795,0,296 ED2014M,2005/07/13,0,94.755,94.73,94.755,0,229 ED2014U,2005/07/13,0,94.72,94.695,94.72,0,230 ED2014Z,2005/07/13,0,94.67,94.645,94.67,0,225 ED2015H,2005/07/13,0,94.645,94.62,94.645,0,193 ED2015M,2005/07/13,0,94.61,94.585,94.61,0,74 EM2005N,2005/07/13,96.565,96.57,96.565,96.565,2889,26118 EM2005Q,2005/07/13,96.415,96.415,96.415,96.415,4792,52732 EM2005U,2005/07/13,96.19,96.195,96.19,96.19,500,5181 EM2005V,2005/07/13,0,96.09,96.075,96.075,0,393 EM2005X,2005/07/13,0,96.035,96.015,96.015,0,642 EM2005Z,2005/07/13,0,95.84,95.825,95.825,0,7 EM2006F,2005/07/13,0,95.855,95.84,95.84,0,2 EM2006G,2005/07/13,0,95.825,95.81,95.81,0,2 EM2006H,2005/07/13,0,95.86,95.84,95.84,0,2 EM2006J,2005/07/13,0,95.83,95.81,95.81,0,2 EM2006K,2005/07/13,0,95.77,95.75,95.75,0,2 EM2006M,2005/07/13,0,95.77,95.75,95.75,2,2 ES2005U,2005/07/13,1225.75,1228.5,1222.75,1228,731031,948799 ES2005Z,2005/07/13,1231.25,1234.75,1229,1234.25,290,1207 EY2005U,2005/07/13,99.91,99.91,99.91,99.91,0,4427 EY2005Z,2005/07/13,0,99.9,99.9,99.9,0,10174 EY2006H,2005/07/13,99.865,99.865,99.865,99.865,0,5075 EY2006M,2005/07/13,99.83,99.83,99.83,99.83,0,2881 EY2006U,2005/07/13,99.775,99.775,99.775,99.775,0,2622 EY2006Z,2005/07/13,99.73,99.73,99.725,99.725,0,1754 EY2007H,2005/07/13,99.66,99.66,99.66,99.66,0,707 EY2007M,2005/07/13,0,99.61,99.61,99.61,0,360 EY2007U,2005/07/13,0,99.545,99.525,99.525,0,0 EY2007Z,2005/07/13,0,99.465,99.445,99.445,0,24 EY2008H,2005/07/13,0,99.385,99.365,99.365,0,61 EY2008M,2005/07/13,0,99.32,99.3,99.3,0,250 EY2008U,2005/07/13,0,99.25,99.23,99.23,0,0 EY2008Z,2005/07/13,0,99.185,99.165,99.165,0,0 EY2009H,2005/07/13,0,98.96,98.94,98.94,0,0 EY2009M,2005/07/13,0,98.945,98.925,98.925,0,0 EY2009U,2005/07/13,0,98.86,98.84,98.84,0,0 EY2009Z,2005/07/13,0,98.835,98.815,98.815,0,0 EY2010H,2005/07/13,0,98.835,98.815,98.815,0,0 EY2010M,2005/07/13,0,98.835,98.815,98.815,0,0 FC2005Q,2005/07/13,109.7,109.95,108.6,109.55,2097,13358 FC2005U,2005/07/13,108.65,108.8,107.4,108.45,1419,4840 FC2005V,2005/07/13,107.15,107.25,106,107.17,463,3335 FC2005X,2005/07/13,104.95,104.95,103.8,104.8,113,1393 FC2006F,2005/07/13,102.12,102.12,101.3,101.55,42,573 FC2006H,2005/07/13,99,99.25,98.5,98.9,5,186 FC2006J,2005/07/13,98.55,98.55,98.25,98.5,2,150 FC2006K,2005/07/13,0,98.2,98.2,98.2,0,11 FTSE,2005/07/13,5217.2,5252,5217.2,5245.9,1718199808,0 FV2005U,2005/07/13,107.875,107.96875,107.8125,107.890625,11427,1163788 FV2005Z,2005/07/13,107.703125,107.703125,107.703125,107.703125,1967,17173 FV2006H,2005/07/13,107.46875,107.46875,107.46875,107.46875,0,0 GC2005N,2005/07/13,423.9,423.9,423.9,423.9,125,0 GC2005Q,2005/07/13,427.1,428,424,424.6,36332,178242 GC2005U,2005/07/13,426.1,426.1,426.1,426.1,0,0 GC2005V,2005/07/13,430.7,430.7,427,427.6,3208,9523 GC2005Z,2005/07/13,433.2,433.8,430.1,430.5,4796,49174 GC2006G,2005/07/13,436.1,436.1,433.5,433.5,251,4539 GC2006J,2005/07/13,439.2,439.2,436.6,436.6,40,3323 GC2006M,2005/07/13,439.5,439.7,439.4,439.7,105,9575 GC2006Q,2005/07/13,442.8,442.8,442.8,442.8,1,931 GC2006V,2005/07/13,445.9,445.9,445.9,445.9,0,1123 GC2006Z,2005/07/13,449,449,449,449,0,5125 GC2007G,2005/07/13,452.1,452.1,452.1,452.1,0,340 GC2007J,2005/07/13,455.1,455.1,455.1,455.1,0,0 GC2007M,2005/07/13,458.2,458.2,458.2,458.2,0,3019 GC2007Z,2005/07/13,467.4,467.4,467.4,467.4,0,2003 GC2008M,2005/07/13,476.6,476.6,476.6,476.6,0,200 GC2008Z,2005/07/13,485.9,485.9,485.9,485.9,0,2600 GC2009M,2005/07/13,495,495,495,495,0,121 GC2009Z,2005/07/13,504.1,504.1,504.1,504.1,0,53 GC2010M,2005/07/13,513.2,513.2,513.2,513.2,0,0 HG2005N,2005/07/13,159.1,164,158.3,162,548,4805 HG2005Q,2005/07/13,156.3,159.2,156.3,157.9,218,4136 HG2005U,2005/07/13,153.9,156.95,153.5,154.95,6946,68257 HG2005V,2005/07/13,153.2,153.2,150.9,151.85,63,2021 HG2005X,2005/07/13,149.15,149.15,149.15,149.15,5,1271 HG2005Z,2005/07/13,145.25,147.8,145.2,146.35,1407,19428 HG2006F,2005/07/13,143.5,143.5,143.5,143.5,49,479 HG2006G,2005/07/13,140.75,140.75,140.75,140.75,0,283 HG2006H,2005/07/13,138.5,138.5,137.95,137.95,309,3693 HG2006J,2005/07/13,135.35,135.35,135.35,135.35,0,52 HG2006K,2005/07/13,133,133,132.8,132.8,23,758 HG2006M,2005/07/13,130.8,130.8,130.8,130.8,0,167 HG2006N,2005/07/13,129.75,130,128.85,128.85,0,493 HG2006Q,2005/07/13,127.8,127.8,127.8,127.8,0,55 HG2006U,2005/07/13,127.5,127.5,126.75,126.75,12,202 HG2006V,2005/07/13,125.95,125.95,125.95,125.95,0,49 HG2006X,2005/07/13,125.15,125.15,125.15,125.15,0,55 HG2006Z,2005/07/13,124.5,124.5,124.35,124.35,89,185 HG2007F,2005/07/13,124.05,124.05,124.05,124.05,0,0 HG2007G,2005/07/13,123.75,123.75,123.75,123.75,0,0 HG2007H,2005/07/13,123.45,123.45,123.45,123.45,0,0 HG2007J,2005/07/13,123.15,123.15,123.15,123.15,0,0 HG2007K,2005/07/13,122.8,122.8,122.8,122.8,0,17 HG2007M,2005/07/13,122.8,122.8,122.8,122.8,0,0 HO2005Q,2005/07/13,1.751,1.7555,1.707,1.7179,28337,59040 HO2005U,2005/07/13,1.7708,1.778,1.732,1.7453,12978,39503 HO2005V,2005/07/13,1.794,1.799,1.764,1.7683,1715,14573 HO2005X,2005/07/13,1.82,1.8255,1.785,1.7948,968,7673 HO2005Z,2005/07/13,1.8494,1.8515,1.815,1.8213,3556,18335 HO2006F,2005/07/13,1.8714,1.874,1.8305,1.8433,1599,14158 HO2006G,2005/07/13,1.885,1.8855,1.845,1.8573,1321,9294 HO2006H,2005/07/13,1.876,1.8765,1.841,1.8473,577,7072 HO2006J,2005/07/13,1.824,1.83,1.8,1.8098,534,4343 HO2006K,2005/07/13,1.795,1.795,1.7738,1.7738,142,1829 HO2006M,2005/07/13,1.7625,1.765,1.7533,1.7533,1126,4404 HO2006N,2005/07/13,1.77,1.77,1.7593,1.7593,1436,1034 HO2006Q,2005/07/13,1.7703,1.7703,1.7703,1.7703,0,92 HO2006U,2005/07/13,1.7853,1.7853,1.7853,1.7853,450,589 HO2006V,2005/07/13,1.816,1.816,1.8013,1.8013,1,49 HO2006X,2005/07/13,1.8173,1.8173,1.8173,1.8173,0,279 HO2006Z,2005/07/13,1.838,1.838,1.8333,1.8333,2917,2030 HO2007F,2005/07/13,1.8433,1.8433,1.8433,1.8433,0,2 HU2005Q,2005/07/13,1.765,1.7985,1.74,1.7542,32520,56553 HU2005U,2005/07/13,1.7215,1.735,1.6825,1.7006,16653,49855 HU2005V,2005/07/13,1.609,1.6125,1.5866,1.5866,4063,18191 HU2005X,2005/07/13,1.5943,1.5943,1.5796,1.5796,466,5964 HU2005Z,2005/07/13,1.5988,1.5988,1.5831,1.5831,1385,13697 HU2006F,2005/07/13,1.604,1.604,1.5971,1.5971,543,5596 HU2006G,2005/07/13,1.63,1.63,1.6116,1.6116,630,3590 HU2006H,2005/07/13,1.6261,1.6261,1.6261,1.6261,20,1340 HU2006J,2005/07/13,1.7246,1.7246,1.7246,1.7246,115,3382 HU2006K,2005/07/13,1.7376,1.7376,1.7376,1.7376,0,2571 HU2006M,2005/07/13,1.7411,1.7411,1.7411,1.7411,25,400 HU2006N,2005/07/13,1.7366,1.7366,1.7366,1.7366,0,15 INDU,2005/07/13,10513.36,10596.98,10481.36,10557.39,18125000,0 JY2005U,2005/07/13,0.904,0.9042,0.8964,0.8996,69376,142609 JY2005Z,2005/07/13,0.909,0.909,0.9055,0.9083,2,20257 JY2006H,2005/07/13,0,0.917,0.917,0.917,0,63 JY2006M,2005/07/13,0,0.9264,0.9264,0.9264,0,30 JY2006U,2005/07/13,0,0.9358,0.9358,0.9358,0,0 JY2006Z,2005/07/13,0,0.9452,0.9452,0.9452,0,0 KC2005N,2005/07/13,102.4,102.5,102.4,102.5,136,188 KC2005U,2005/07/13,104.8,105.7,104.3,104.9,5287,64954 KC2005Z,2005/07/13,109.25,109.75,108.6,109.15,2351,18570 KC2006H,2005/07/13,112.9,113.1,112.75,112.8,501,6152 KC2006K,2005/07/13,114.8,114.9,114.8,114.85,152,1534 KC2006N,2005/07/13,116.85,116.85,116.85,116.85,124,1736 KC2006U,2005/07/13,118.5,118.85,118.5,118.85,20,702 KC2006Z,2005/07/13,121.7,121.85,121,121.85,0,306 KC2007H,2005/07/13,124.65,124.65,124.65,124.65,0,206 KC2007K,2005/07/13,125.9,125.9,125.9,125.9,0,9 LB2005N,2005/07/13,335,336.5,333.1,333.1,172,609 LB2005U,2005/07/13,329.5,329.9,324.1,324.7,365,2562 LB2005X,2005/07/13,321,321.3,315.2,315.7,67,379 LB2006F,2005/07/13,325,326,321.7,321.7,2,37 LB2006H,2005/07/13,329.1,330,329.1,329.1,0,5 LB2006K,2005/07/13,0,329,328.3,328.3,0,4 LC2005Q,2005/07/13,78.67,79.2,78.3,79.12,14497,59503 LC2005V,2005/07/13,81.95,82.2,81.25,82.15,11176,46491 LC2005Z,2005/07/13,84.25,84.6,83.65,84.52,1501,16342 LC2006G,2005/07/13,86.2,86.5,85.8,86.42,289,8910 LC2006J,2005/07/13,84.62,84.85,84.3,84.85,309,2723 LC2006M,2005/07/13,80.45,80.7,80.37,80.7,77,964 LC2006Q,2005/07/13,79.8,79.85,79.7,79.85,0,0 LH2005N,2005/07/13,68.5,68.7,68.2,68.42,2117,2901 LH2005Q,2005/07/13,66.25,67.1,66.2,66.85,11176,38576 LH2005V,2005/07/13,58.3,58.6,58,58.25,7011,35856 LH2005Z,2005/07/13,55.25,55.65,55.25,55.4,459,12485 LH2006G,2005/07/13,56.9,57.42,56.9,57.35,130,3456 LH2006J,2005/07/13,56.2,56.35,56.2,56.35,89,1102 LH2006K,2005/07/13,58.05,58.1,57.75,58.1,2,242 LH2006M,2005/07/13,60,60.35,59.9,60.35,4,279 LH2006N,2005/07/13,57.7,58,57.7,57.7,4,74 ND2005U,2005/07/13,1563,1568.5,1557,1567,6899,50368 ND2005Z,2005/07/13,0,1578,1578,1578,0,13 ND2006H,2005/07/13,0,1589,1589,1589,0,0 NDY,2005/07/13,2142.6,2146.56,2136.37,2144.11,15400000,0 NG2005Q,2005/07/13,7.84,8.035,7.72,7.9,45861,59706 NG2005U,2005/07/13,7.87,8.08,7.77,7.959,19730,69389 NG2005V,2005/07/13,7.89,8.12,7.83,8.009,16265,49175 NG2005X,2005/07/13,8.34,8.55,8.31,8.479,3005,25087 NG2005Z,2005/07/13,8.795,8.96,8.73,8.907,6853,25823 NG2006F,2005/07/13,9.11,9.25,9.064,9.235,8405,32330 NG2006G,2005/07/13,9.13,9.25,9.104,9.243,2240,17798 NG2006H,2005/07/13,8.99,9.1,8.95,9.09,3670,31108 NG2006J,2005/07/13,7.91,7.955,7.84,7.955,2608,20625 NG2006K,2005/07/13,7.78,7.82,7.72,7.795,768,15240 NG2006M,2005/07/13,7.78,7.837,7.77,7.837,176,6709 NG2006N,2005/07/13,7.85,7.94,7.85,7.887,229,11453 NG2006Q,2005/07/13,7.92,7.932,7.92,7.932,57,7552 NG2006U,2005/07/13,7.88,7.92,7.88,7.92,116,8455 NG2006V,2005/07/13,7.88,7.96,7.88,7.955,1567,15179 NG2006X,2005/07/13,8.35,8.35,8.3,8.3,80,7348 NG2006Z,2005/07/13,8.62,8.63,8.62,8.63,89,7920 NG2007F,2005/07/13,8.865,8.865,8.865,8.865,528,9223 NG2007G,2005/07/13,8.86,8.86,8.86,8.86,11,2706 NG2007H,2005/07/13,8.715,8.715,8.715,8.715,1157,5775 NG2007J,2005/07/13,7.56,7.56,7.56,7.56,1201,6441 NG2007K,2005/07/13,7.38,7.4,7.38,7.4,67,7164 NG2007M,2005/07/13,7.46,7.46,7.443,7.443,3,2278 NG2007N,2005/07/13,7.482,7.482,7.482,7.482,3,2847 NG2007Q,2005/07/13,7.517,7.517,7.517,7.517,3,1748 NG2007U,2005/07/13,7.509,7.509,7.509,7.509,3,1419 NG2007V,2005/07/13,7.54,7.54,7.54,7.54,3,4160 NG2007X,2005/07/13,7.878,7.878,7.878,7.878,3,1501 NG2007Z,2005/07/13,8.195,8.195,8.195,8.195,28,3739 NG2008F,2005/07/13,8.4,8.4,8.4,8.4,57,6180 NG2008G,2005/07/13,8.39,8.39,8.39,8.39,0,674 NG2008H,2005/07/13,8.245,8.245,8.245,8.245,25,2800 NG2008J,2005/07/13,7.145,7.145,7.145,7.145,25,2944 NG2008K,2005/07/13,7.01,7.01,7.01,7.01,20,2417 NG2008M,2005/07/13,7.045,7.045,7.045,7.045,0,900 NG2008N,2005/07/13,7.08,7.08,7.08,7.08,0,719 NG2008Q,2005/07/13,7.11,7.11,7.11,7.11,0,710 NG2008U,2005/07/13,7.095,7.095,7.095,7.095,0,776 NG2008V,2005/07/13,7.12,7.12,7.12,7.12,0,2014 NG2008X,2005/07/13,7.455,7.455,7.455,7.455,0,510 NG2008Z,2005/07/13,7.775,7.775,7.775,7.775,37,2674 NG2009F,2005/07/13,8,8,8,8,20,1450 NG2009G,2005/07/13,7.995,7.995,7.995,7.995,0,313 NG2009H,2005/07/13,7.855,7.855,7.855,7.855,100,2412 NG2009J,2005/07/13,6.775,6.775,6.775,6.775,100,2299 NG2009K,2005/07/13,6.63,6.63,6.63,6.63,0,1092 NG2009M,2005/07/13,6.68,6.68,6.68,6.68,0,211 NG2009N,2005/07/13,6.725,6.725,6.725,6.725,0,258 NG2009Q,2005/07/13,6.76,6.76,6.76,6.76,0,186 NG2009U,2005/07/13,6.743,6.743,6.743,6.743,0,169 NG2009V,2005/07/13,6.765,6.765,6.765,6.765,0,144 NG2009X,2005/07/13,7.09,7.09,7.09,7.09,0,159 NG2009Z,2005/07/13,7.405,7.405,7.405,7.405,0,508 NG2010F,2005/07/13,7.62,7.62,7.62,7.62,0,275 NG2010G,2005/07/13,7.62,7.62,7.62,7.62,0,221 NG2010H,2005/07/13,7.49,7.49,7.49,7.49,100,725 NG2010J,2005/07/13,6.52,6.52,6.52,6.52,100,430 NG2010K,2005/07/13,6.388,6.388,6.388,6.388,0,48 NG2010M,2005/07/13,6.423,6.423,6.423,6.423,0,20 NG2010N,2005/07/13,6.458,6.458,6.458,6.458,0,34 NG2010Q,2005/07/13,6.488,6.488,6.488,6.488,0,19 NG2010U,2005/07/13,6.478,6.478,6.478,6.478,0,19 NG2010V,2005/07/13,6.501,6.501,6.501,6.501,0,28 NG2010X,2005/07/13,6.831,6.831,6.831,6.831,0,22 NG2010Z,2005/07/13,7.148,7.148,7.148,7.148,0,218 NK2005U,2005/07/13,11720,11740,11690,11700,2550,35146 NK2005Z,2005/07/13,0,11690,11690,11690,0,6 NK2006H,2005/07/13,0,11690,11690,11690,0,11 NK2006M,2005/07/13,0,11690,11690,11690,0,1 NKKI,2005/07/13,11705.83,11707.96,11659.65,11659.84,63000,0 NQ2005U,2005/07/13,1563,1568.5,1557.5,1567,258111,258637 NQ2005Z,2005/07/13,1578,1580.5,1571.5,1578,18,78 NZY,2005/07/13,3307.67,3327.32,3307.67,3323.68,26783400,0 O2005N,2005/07/13,175,175,172,174,90,72 O2005U,2005/07/13,175,179,175,178.5,439,3402 O2005Z,2005/07/13,174.75,179.75,174.75,179.25,497,3974 O2006H,2005/07/13,181,181,181,181,0,53 O2006K,2005/07/13,180,180,180,180,0,12 OEX,2005/07/13,570.78,572.6,570.07,572.01,18125000,0 OJ2005U,2005/07/13,103,104.5,102.8,103.45,1499,25151 OJ2005X,2005/07/13,105,106.3,104.5,105.3,559,7405 OJ2006F,2005/07/13,106.6,106.6,106.6,106.6,12,611 OJ2006H,2005/07/13,107.9,107.9,107.9,107.9,25,902 OJ2006K,2005/07/13,109.2,109.2,109.2,109.2,0,38 OJ2006N,2005/07/13,110.5,110.5,110.5,110.5,0,19 OJ2006U,2005/07/13,111.8,111.8,111.8,111.8,0,2 OJ2006X,2005/07/13,113.1,113.1,113.1,113.1,0,2 OJ2007F,2005/07/13,114.4,114.4,114.4,114.4,0,2 PA2005U,2005/07/13,185,186.2,182,182.35,384,13291 PA2005Z,2005/07/13,186,186,183,184.35,2,454 PA2006H,2005/07/13,187.5,187.5,186.35,186.35,0,18 PB2005N,2005/07/13,62.75,64.22,62.75,64.22,25,98 PB2005Q,2005/07/13,64.15,65.25,64,65.25,581,2394 PB2006G,2005/07/13,82,82.85,81.55,82.85,28,208 PB2006H,2005/07/13,0,79.05,79.05,79.05,0,11 PL2005N,2005/07/13,878.9,878.9,875.5,876.3,14,120 PL2005V,2005/07/13,875,876.5,872.5,872.8,707,7614 PL2006F,2005/07/13,870.8,870.8,870.8,870.8,100,101 PL2006J,2005/07/13,865.8,865.8,865.8,865.8,0,73 S2005N,2005/07/13,701,717,701,711.5,3203,1445 S2005Q,2005/07/13,703,720,703,714,15692,34943 S2005U,2005/07/13,708,723.5,707.5,716.75,4149,14985 S2005X,2005/07/13,713,731.5,713,725,48738,185445 S2006F,2005/07/13,718,731.5,717.5,725.5,318,11132 S2006H,2005/07/13,709,722.5,709,717.5,914,10538 S2006K,2005/07/13,698,707.5,698,703.25,550,11704 S2006N,2005/07/13,698,705,698,698,679,3888 S2006Q,2005/07/13,688,693,687,688,0,175 S2006U,2005/07/13,660,660,653,655,0,2 S2006X,2005/07/13,635.5,647,635,643,397,2045 S2007X,2005/07/13,633,633,633,633,1,18 SB2005V,2005/07/13,9.57,9.59,9.52,9.58,21108,251727 SB2006H,2005/07/13,9.66,9.69,9.64,9.69,6513,73666 SB2006K,2005/07/13,9.47,9.53,9.46,9.53,2012,33124 SB2006N,2005/07/13,9.26,9.31,9.26,9.31,1324,18521 SB2006V,2005/07/13,9.12,9.15,9.12,9.15,400,11780 SB2007H,2005/07/13,9.12,9.13,9.12,9.13,96,4580 SB2007K,2005/07/13,9.13,9.13,9.13,9.13,1,956 SF2005U,2005/07/13,0.786,0.7862,0.7781,0.7793,36507,69381 SF2005Z,2005/07/13,0.788,0.788,0.7843,0.7852,4,127 SF20062,2005/07/13,718,731.5,717.5,725.5,318,11132 SF2006H,2005/07/13,0,0.7912,0.7912,0.7912,0,6 SF2006M,2005/07/13,0,0.7975,0.7975,0.7975,0,11 SF2006U,2005/07/13,0,0.8041,0.8041,0.8041,0,0 SF2006Z,2005/07/13,0,0.811,0.811,0.811,0,0 SI2005N,2005/07/13,704,704.5,703.3,703.3,114,830 SI2005Q,2005/07/13,704.5,704.5,704.5,704.5,0,1 SI2005U,2005/07/13,708,712.5,706,707,15336,77226 SI2005Z,2005/07/13,716.5,719,712,713.4,638,24522 SI2006F,2005/07/13,715.3,715.3,715.3,715.3,3,14 SI2006H,2005/07/13,717.9,717.9,717.9,717.9,105,4309 SI2006K,2005/07/13,720.2,720.2,720.2,720.2,0,808 SI2006N,2005/07/13,722.4,722.4,722.4,722.4,0,5835 SI2006U,2005/07/13,724.7,724.7,724.7,724.7,1,1414 SI2006Z,2005/07/13,727.4,727.4,727.4,727.4,1,6878 SI2007F,2005/07/13,728.2,728.2,728.2,728.2,0,0 SI2007H,2005/07/13,729.5,729.5,729.5,729.5,0,50 SI2007K,2005/07/13,730.3,730.3,730.3,730.3,0,0 SI2007N,2005/07/13,734,734,731.2,731.2,0,675 SI2007Z,2005/07/13,736.3,736.3,736.3,736.3,1,432 SI2008N,2005/07/13,740.1,740.1,740.1,740.1,0,8 SI2008Z,2005/07/13,743.7,743.7,743.7,743.7,0,219 SI2009N,2005/07/13,749.4,749.4,749.4,749.4,0,12 SI2009Z,2005/07/13,756.3,756.3,756.3,756.3,0,46 SM2005N,2005/07/13,219.8,225.5,219.5,222,2598,1254 SM2005Q,2005/07/13,219.2,225,219.2,221.2,14009,25095 SM2005U,2005/07/13,219.8,225,219.8,221.7,5592,15574 SM2005V,2005/07/13,220.2,225,220.2,221.9,711,10095 SM2005Z,2005/07/13,221.5,227,221.5,223.7,9566,52488 SM2006F,2005/07/13,226,226,223.5,223.5,73,3135 SM2006H,2005/07/13,221,224.5,221,221.8,223,3477 SM2006K,2005/07/13,215.5,218.5,215.5,216.5,84,6544 SM2006N,2005/07/13,216.5,216.5,214.5,214.5,36,3221 SM2006Q,2005/07/13,212,214,212,213,3,639 SM2006U,2005/07/13,212,213,208,208,2,351 SM2006V,2005/07/13,198.5,198.5,198.5,198.5,3,242 SM2006Z,2005/07/13,198,198,198,198,103,358 SP2005U,2005/07/13,1225.7,1228.3,1223,1227.9,30585,645031 SP2005Z,2005/07/13,1230.4,1234.5,1230.3,1234.3,228,11377 SP2006H,2005/07/13,1239.5,1241.1,1236.1,1241,35,2326 SP2006M,2005/07/13,1247,1248.4,1243.4,1248.4,34,330 SP2006U,2005/07/13,0,1255.9,1250.9,1255.9,0,46 SP2006Z,2005/07/13,0,1263.4,1258.4,1263.4,0,4 SP2007H,2005/07/13,0,1270.9,1265.9,1270.9,0,5 SP2007M,2005/07/13,0,1278.4,1273.4,1278.4,0,0 SPY,2005/07/13,1222.21,1224.46,1219.64,1223.29,18125000,0 SSEC,2005/07/13,1044.58,1045.94,1033.81,1037.39,12800,0 STI,2005/07/13,2234.1,2244.23,2234.1,2239.01,312297792,0 TWII,2005/07/13,6360.6,6406.99,6352.21,6377.09,4290600,0 TY2005U,2005/07/13,111.71875,111.875,111.640625,111.765625,70993,1690026 TY2005Z,2005/07/13,111,111.09375,110.9375,111.03125,14630,129986 TY2006H,2005/07/13,110.75,110.75,110.75,110.75,0,1415 TY2006M,2005/07/13,110.0625,110.0625,110.0625,110.0625,0,0 US2005U,2005/07/13,116.40625,116.5625,116.25,116.40625,12912,569208 US2005Z,2005/07/13,116,116.125,115.90625,116,331,15465 US2006H,2005/07/13,115.625,115.625,115.625,115.625,0,50 USBY,2005/07/13,4.4,4.41,4.38,4.4,0,0 W2005N,2005/07/13,326,333.5,326,332,425,422 W2005U,2005/07/13,333.5,341.5,331.5,339.75,31542,153949 W2005Z,2005/07/13,346,355.25,345.5,353.5,9463,56551 W2006H,2005/07/13,359,367,358,365.75,1220,13310 W2006K,2005/07/13,370,370,370,370,55,665 W2006N,2005/07/13,362,371,362,370,382,4132 W2006Z,2005/07/13,370,380,370,379,36,394 W2007N,2005/07/13,363,363,363,363,0,2