AD2005U,2005/07/14,0.749,0.751,0.7475,0.7489,17830,64673 AD2005Z,2005/07/14,0,0.7454,0.7454,0.7454,0,416 AD2006H,2005/07/14,0,0.7425,0.7425,0.7425,0,0 AD2006M,2005/07/14,0,0.7395,0.7395,0.7395,0,4 AD2006U,2005/07/14,0,0.7365,0.7365,0.7365,0,9 AD2006Z,2005/07/14,0,0.7335,0.7335,0.7335,0,0 AOI,2005/07/14,4242.8,4258.9,4241.5,4257.7,483636416,0 BO2005N,2005/07/14,26,26.05,25.7,25.7,1224,618 BO2005Q,2005/07/14,25.92,26.08,25.41,25.5,6670,28464 BO2005U,2005/07/14,26.1,26.15,25.5,25.59,3288,17847 BO2005V,2005/07/14,26.15,26.23,25.6,25.65,912,8785 BO2005Z,2005/07/14,26.48,26.48,25.75,25.85,11184,84887 BO2006F,2005/07/14,26.4,26.4,25.87,25.87,113,2305 BO2006H,2005/07/14,26,26,25.7,25.7,192,1968 BO2006K,2005/07/14,25.6,25.65,25.4,25.4,601,3939 BO2006N,2005/07/14,25.3,25.3,25.3,25.3,164,1717 BO2006Q,2005/07/14,25.42,25.42,25.22,25.22,0,437 BO2006U,2005/07/14,24.95,24.95,24.95,24.95,0,295 BO2006V,2005/07/14,24.25,24.25,24.25,24.25,0,269 BO2006Z,2005/07/14,24.5,24.5,24.25,24.25,5,725 BP2005U,2005/07/14,1.755,1.7605,1.7512,1.7516,33040,76646 BP2005Z,2005/07/14,0,1.76,1.7496,1.7496,0,138 BP2006H,2005/07/14,0,1.7476,1.7476,1.7476,0,3 BP2006M,2005/07/14,0,1.7456,1.7456,1.7456,0,0 BP2006U,2005/07/14,0,1.7436,1.7436,1.7436,0,1 BP2006Z,2005/07/14,0,1.7416,1.7416,1.7416,0,0 C2005N,2005/07/14,243,246,242,245.25,4544,1775 C2005U,2005/07/14,249,254.5,247.75,250.5,41602,301282 C2005Z,2005/07/14,260.5,265,258,261.75,98956,298199 C2006H,2005/07/14,266.75,270,264,267.25,4896,42906 C2006K,2005/07/14,269,271,265.5,270,920,7412 C2006N,2005/07/14,271,273,266,272,1207,15271 C2006U,2005/07/14,261,264,261,261.75,74,3389 C2006Z,2005/07/14,259.75,261,258.5,260.5,2763,18539 C2007H,2005/07/14,263,265,261.5,265,14,201 C2007N,2005/07/14,269.5,270,269.5,270,4,1417 C2007Z,2005/07/14,259,259,257.5,259,32,1235 CC2005N,2005/07/14,1394,1394,1394,1394,0,0 CC2005U,2005/07/14,1396,1428,1396,1409,5659,43544 CC2005Z,2005/07/14,1431,1459,1431,1442,1097,31080 CC2006H,2005/07/14,1459,1486,1459,1472,468,21235 CC2006K,2005/07/14,1492,1505,1492,1492,51,4934 CC2006N,2005/07/14,1523,1523,1513,1513,35,7894 CC2006U,2005/07/14,1522,1540,1522,1531,37,9464 CC2006Z,2005/07/14,1541,1565,1541,1550,85,3062 CC2007H,2005/07/14,1577,1577,1577,1577,100,5204 CD2005U,2005/07/14,0.8322,0.8331,0.8265,0.8282,18781,88160 CD2005Z,2005/07/14,0.8345,0.835,0.8293,0.8303,38,3533 CD2006H,2005/07/14,0,0.8335,0.8324,0.8324,4,425 CD2006M,2005/07/14,0,0.8345,0.8345,0.8345,0,28 CD2006U,2005/07/14,0,0.8366,0.8366,0.8366,0,15 CD2006Z,2005/07/14,0,0.8387,0.8387,0.8387,0,0 CL2005Q,2005/07/14,59.99,60.14,57.25,57.8,113298,125960 CL2005U,2005/07/14,60.75,60.9,58.11,58.7,99813,209213 CL2005V,2005/07/14,61.32,61.49,58.8,59.33,31351,64875 CL2005X,2005/07/14,61.7,61.85,59.15,59.69,9957,31288 CL2005Z,2005/07/14,62.07,62.12,59.5,59.97,13082,78877 CL2006F,2005/07/14,62.2,62.2,59.65,60.14,996,27637 CL2006G,2005/07/14,62.18,62.18,60.18,60.18,365,11076 CL2006H,2005/07/14,62.07,62.07,60.1,60.1,1172,16104 CL2006J,2005/07/14,59.96,59.96,59.96,59.96,140,10610 CL2006K,2005/07/14,59.8,59.8,59.8,59.8,56,8424 CL2006M,2005/07/14,61.29,61.45,59.55,59.64,1927,27748 CL2006N,2005/07/14,61.08,61.08,59.2,59.5,91,6508 CL2006Q,2005/07/14,59.36,59.36,59.36,59.36,85,4093 CL2006U,2005/07/14,59.25,59.25,59.25,59.25,556,6285 CL2006V,2005/07/14,59.12,59.12,59.12,59.12,6,3237 CL2006X,2005/07/14,58.99,58.99,58.99,58.99,6,3361 CL2006Z,2005/07/14,60.55,60.64,58.6,58.86,11977,56667 CL2007F,2005/07/14,58.7,58.7,58.7,58.7,0,5197 CL2007G,2005/07/14,58.56,58.56,58.56,58.56,0,2460 CL2007H,2005/07/14,58.43,58.43,58.43,58.43,100,2463 CL2007J,2005/07/14,58.3,58.3,58.3,58.3,0,3090 CL2007K,2005/07/14,58.17,58.17,58.17,58.17,0,961 CL2007M,2005/07/14,58.04,58.04,58.04,58.04,800,15503 CL2007N,2005/07/14,57.9,57.9,57.9,57.9,0,968 CL2007Q,2005/07/14,57.75,57.75,57.75,57.75,0,545 CL2007U,2005/07/14,57.6,57.6,57.6,57.6,0,3515 CL2007V,2005/07/14,57.45,57.45,57.45,57.45,0,1466 CL2007X,2005/07/14,57.3,57.3,57.3,57.3,0,765 CL2007Z,2005/07/14,58.75,58.75,57.16,57.16,8830,38844 CL2008M,2005/07/14,56.6,56.6,56.6,56.6,0,529 CL2008Z,2005/07/14,57.5,57.7,55.8,56.05,678,30427 CL2009Z,2005/07/14,55.4,55.4,55.4,55.4,612,18062 CL2010Z,2005/07/14,56.25,56.5,54.8,54.8,168,23161 CL2011Z,2005/07/14,56.35,56.35,54.5,54.55,9,8786 CT2005V,2005/07/14,49.7,50.2,49.27,50.2,844,6491 CT2005Z,2005/07/14,51.54,51.9,50.9,51.84,13553,72639 CT2006H,2005/07/14,53.7,54,53.1,54,992,7586 CT2006K,2005/07/14,54.3,54.8,54.1,54.8,77,1354 CT2006N,2005/07/14,55.7,55.7,55.7,55.7,30,1635 CT2006V,2005/07/14,56.65,56.65,56.65,56.65,0,0 CT2006Z,2005/07/14,57.5,57.75,57.4,57.75,171,422 CT2007H,2005/07/14,59.6,59.6,59.6,59.6,0,0 CT2007K,2005/07/14,59.6,59.6,59.6,59.6,0,2 DAX,2005/07/14,4686.8,4715.47,4686.8,4699.27,0,0 DJ2005U,2005/07/14,10603,10673,10603,10655,3326,28554 DJ2005Z,2005/07/14,10670,10700,10670,10696,0,20 DJ2006H,2005/07/14,10731,10731,10731,10731,0,0 DJ2006Z,2005/07/14,10841,10841,10841,10841,0,0 DJT,2005/07/14,3610.27,3686.28,3610.27,3661.9,20487100,0 DJU,2005/07/14,396.9,400.37,389.87,392.68,20487100,0 DX2005U,2005/07/14,89.22,89.37,88.99,89.27,2312,26161 DX2005Z,2005/07/14,88.99,89.15,88.83,89.09,34,2281 DX2006H,2005/07/14,88.99,88.99,88.99,88.99,0,11 DX2006M,2005/07/14,88.89,88.89,88.89,88.89,0,0 EC2005U,2005/07/14,1.2101,1.2156,1.2088,1.2121,133725,141907 EC2005Z,2005/07/14,1.2196,1.2206,1.215,1.2174,282,2002 EC2006H,2005/07/14,0,1.2229,1.2229,1.2229,35,114 EC2006M,2005/07/14,0,1.2288,1.2288,1.2288,0,22 EC2006U,2005/07/14,0,1.2347,1.2347,1.2347,0,0 EC2006Z,2005/07/14,0,1.2406,1.2406,1.2406,0,0 ED2005N,2005/07/14,96.38,96.38,96.375,96.38,3740,47434 ED2005Q,2005/07/14,96.215,96.24,96.21,96.22,2938,18008 ED2005U,2005/07/14,96.055,96.075,96.045,96.06,164673,1184043 ED2005V,2005/07/14,0,95.96,95.955,95.96,0,853 ED2005X,2005/07/14,0,95.915,95.91,95.915,0,771 ED2005Z,2005/07/14,95.86,95.9,95.845,95.865,164012,1051539 ED2006H,2005/07/14,95.8,95.85,95.79,95.805,193021,1012652 ED2006M,2005/07/14,95.775,95.825,95.755,95.77,184295,753620 ED2006U,2005/07/14,95.76,95.805,95.735,95.745,161687,600056 ED2006Z,2005/07/14,95.73,95.77,95.7,95.71,97291,523959 ED2007H,2005/07/14,95.715,95.76,95.685,95.695,39491,396537 ED2007M,2005/07/14,95.695,95.73,95.66,95.67,26195,297452 ED2007U,2005/07/14,95.67,95.7,95.63,95.64,9953,202793 ED2007Z,2005/07/14,95.63,95.66,95.59,95.6,6737,209551 ED2008H,2005/07/14,95.635,95.645,95.57,95.58,7760,178019 ED2008M,2005/07/14,95.58,95.615,95.54,95.55,5138,157179 ED2008U,2005/07/14,95.555,95.575,95.505,95.515,3085,132234 ED2008Z,2005/07/14,95.505,95.53,95.46,95.47,3001,113861 ED2009H,2005/07/14,95.475,95.51,95.44,95.45,3516,116158 ED2009M,2005/07/14,95.445,95.475,95.405,95.42,2910,93064 ED2009U,2005/07/14,95.425,95.44,95.365,95.38,2729,76778 ED2009Z,2005/07/14,95.345,95.39,95.315,95.335,2436,56505 ED2010H,2005/07/14,95.345,95.37,95.295,95.315,2296,37019 ED2010M,2005/07/14,95.31,95.34,95.265,95.285,1899,23037 ED2010U,2005/07/14,95.31,95.31,95.245,95.255,680,18978 ED2010Z,2005/07/14,95.26,95.26,95.2,95.21,183,9607 ED2011H,2005/07/14,95.245,95.245,95.18,95.19,204,18411 ED2011M,2005/07/14,95.21,95.21,95.145,95.155,236,6316 ED2011U,2005/07/14,95.18,95.18,95.12,95.13,32,4244 ED2011Z,2005/07/14,95.13,95.13,95.07,95.08,530,4892 ED2012H,2005/07/14,0,95.11,95.05,95.06,21,5056 ED2012M,2005/07/14,0,95.075,95.015,95.025,16,3805 ED2012U,2005/07/14,0,95.04,94.995,94.995,16,3394 ED2012Z,2005/07/14,0,94.985,94.94,94.94,15,1553 ED2013H,2005/07/14,0,94.965,94.92,94.92,0,3119 ED2013M,2005/07/14,0,94.93,94.885,94.885,0,3093 ED2013U,2005/07/14,0,94.9,94.855,94.855,0,773 ED2013Z,2005/07/14,0,94.85,94.805,94.805,0,594 ED2014H,2005/07/14,0,94.82,94.775,94.775,0,296 ED2014M,2005/07/14,0,94.78,94.735,94.735,0,229 ED2014U,2005/07/14,0,94.745,94.7,94.7,0,230 ED2014Z,2005/07/14,0,94.695,94.65,94.65,0,225 ED2015H,2005/07/14,0,94.67,94.625,94.625,0,193 ED2015M,2005/07/14,0,94.635,94.59,94.59,0,74 EM2005N,2005/07/14,96.565,96.5675,96.5625,96.565,1040,24063 EM2005Q,2005/07/14,96.41,96.42,96.41,96.415,1830,52583 EM2005U,2005/07/14,96.19,96.19,96.185,96.19,1050,6231 EM2005V,2005/07/14,96.08,96.08,96.075,96.075,0,393 EM2005X,2005/07/14,0,96.015,96,96.015,0,642 EM2005Z,2005/07/14,0,95.835,95.825,95.83,0,7 EM2006F,2005/07/14,0,95.85,95.845,95.845,0,2 EM2006G,2005/07/14,0,95.825,95.82,95.825,0,2 EM2006H,2005/07/14,0,95.84,95.84,95.84,0,2 EM2006J,2005/07/14,0,95.82,95.81,95.81,0,2 EM2006K,2005/07/14,0,95.76,95.75,95.75,0,2 EM2006M,2005/07/14,0,95.76,95.74,95.74,0,2 ES2005U,2005/07/14,1227.75,1237.5,1227,1231.75,589633,958041 ES2005Z,2005/07/14,1235,1243.5,1234.5,1238,125,1214 EY2005U,2005/07/14,99.905,99.905,99.905,99.905,3,4430 EY2005Z,2005/07/14,0,99.9,99.9,99.9,0,10173 EY2006H,2005/07/14,0,99.865,99.865,99.865,11,5380 EY2006M,2005/07/14,99.835,99.835,99.83,99.83,40,2881 EY2006U,2005/07/14,0,99.775,99.775,99.775,39,2650 EY2006Z,2005/07/14,0,99.725,99.725,99.725,0,1754 EY2007H,2005/07/14,0,99.66,99.66,99.66,0,707 EY2007M,2005/07/14,99.6,99.6,99.6,99.6,0,360 EY2007U,2005/07/14,0,99.525,99.52,99.52,0,0 EY2007Z,2005/07/14,0,99.445,99.445,99.445,0,24 EY2008H,2005/07/14,0,99.365,99.365,99.365,0,61 EY2008M,2005/07/14,0,99.3,99.3,99.3,0,250 EY2008U,2005/07/14,0,99.23,99.23,99.23,0,0 EY2008Z,2005/07/14,0,99.165,99.165,99.165,0,0 EY2009H,2005/07/14,0,98.94,98.94,98.94,0,0 EY2009M,2005/07/14,0,98.925,98.925,98.925,0,0 EY2009U,2005/07/14,0,98.84,98.84,98.84,0,0 EY2009Z,2005/07/14,0,98.815,98.815,98.815,0,0 EY2010H,2005/07/14,0,98.815,98.815,98.815,0,0 EY2010M,2005/07/14,0,98.815,98.815,98.815,0,0 FC2005Q,2005/07/14,109.35,109.55,107.92,108.12,2409,13009 FC2005U,2005/07/14,108.1,108.5,106.7,107.15,1317,5184 FC2005V,2005/07/14,106.75,106.95,105.45,105.77,596,3521 FC2005X,2005/07/14,104.6,104.6,103.55,104.05,130,1427 FC2006F,2005/07/14,101.4,101.45,100.6,100.7,238,788 FC2006H,2005/07/14,98,98,97.3,97.7,17,202 FC2006J,2005/07/14,97.4,97.6,97.15,97.6,2,152 FC2006K,2005/07/14,0,97.1,97.1,97.1,0,11 FTSE,2005/07/14,5245.9,5283.9,5245.9,5259.7,1856601344,0 FV2005U,2005/07/14,107.890625,108.0625,107.75,107.828125,21983,1177659 FV2005Z,2005/07/14,107.71875,107.71875,107.609375,107.640625,1776,18670 FV2006H,2005/07/14,107.40625,107.40625,107.40625,107.40625,0,0 GC2005N,2005/07/14,419.6,419.6,419.6,419.6,70,70 GC2005Q,2005/07/14,424.7,425.1,419.2,420.2,35368,173609 GC2005U,2005/07/14,421.7,421.7,421.7,421.7,0,0 GC2005V,2005/07/14,427.4,428.1,422.4,423.2,408,9441 GC2005Z,2005/07/14,430.7,431,425.3,426.1,7021,53001 GC2006G,2005/07/14,434,434,429.1,429.1,163,4579 GC2006J,2005/07/14,433,433,432.2,432.2,373,3577 GC2006M,2005/07/14,438.8,438.8,435.3,435.3,105,9618 GC2006Q,2005/07/14,441.8,441.8,438.4,438.4,0,931 GC2006V,2005/07/14,441.5,441.5,441.5,441.5,58,1173 GC2006Z,2005/07/14,448.5,448.5,444.6,444.6,0,5125 GC2007G,2005/07/14,447.7,447.7,447.7,447.7,50,325 GC2007J,2005/07/14,450.7,450.7,450.7,450.7,0,0 GC2007M,2005/07/14,453.8,453.8,453.8,453.8,15,3029 GC2007Z,2005/07/14,463,463,463,463,25,2016 GC2008M,2005/07/14,472.2,472.2,472.2,472.2,125,124 GC2008Z,2005/07/14,481.5,481.5,481.5,481.5,150,2525 GC2009M,2005/07/14,490.6,490.6,490.6,490.6,0,121 GC2009Z,2005/07/14,499.7,499.7,499.7,499.7,0,53 GC2010M,2005/07/14,508.8,508.8,508.8,508.8,0,0 HG2005N,2005/07/14,162.45,164.5,161,161.8,429,4435 HG2005Q,2005/07/14,158.9,160.5,157.8,157.9,225,4073 HG2005U,2005/07/14,154.95,157.5,154.3,154.7,8743,68738 HG2005V,2005/07/14,153.9,153.9,151.1,151.6,1029,2810 HG2005X,2005/07/14,151,151,148.8,148.8,4,1271 HG2005Z,2005/07/14,147,148.5,145.5,146,966,19895 HG2006F,2005/07/14,145.8,145.8,143.05,143.05,0,479 HG2006G,2005/07/14,140.2,140.2,140.2,140.2,0,283 HG2006H,2005/07/14,139.3,139.3,137.3,137.3,70,3748 HG2006J,2005/07/14,137.5,137.5,134.6,134.6,0,52 HG2006K,2005/07/14,132,132,132,132,2,758 HG2006M,2005/07/14,130,130,130,130,0,167 HG2006N,2005/07/14,131,131,128.05,128.05,34,524 HG2006Q,2005/07/14,126.85,126.85,126.85,126.85,0,55 HG2006U,2005/07/14,128,128,125.65,125.65,10,212 HG2006V,2005/07/14,128,128,124.8,124.8,0,49 HG2006X,2005/07/14,123.95,123.95,123.95,123.95,0,55 HG2006Z,2005/07/14,123.05,123.05,123.05,123.05,6,191 HG2007F,2005/07/14,122.75,122.75,122.75,122.75,0,0 HG2007G,2005/07/14,122.45,122.45,122.45,122.45,0,0 HG2007H,2005/07/14,122.15,122.15,122.15,122.15,0,0 HG2007J,2005/07/14,121.85,121.85,121.85,121.85,0,0 HG2007K,2005/07/14,121.5,121.5,121.5,121.5,0,17 HG2007M,2005/07/14,121.5,121.5,121.5,121.5,0,0 HO2005Q,2005/07/14,1.718,1.7203,1.633,1.6569,34041,52773 HO2005U,2005/07/14,1.739,1.744,1.66,1.6837,20599,44406 HO2005V,2005/07/14,1.7625,1.7625,1.68,1.7067,5158,15308 HO2005X,2005/07/14,1.786,1.7903,1.715,1.7322,2444,7684 HO2005Z,2005/07/14,1.8125,1.8165,1.74,1.7577,3620,19046 HO2006F,2005/07/14,1.8341,1.8383,1.76,1.7787,1792,14285 HO2006G,2005/07/14,1.8471,1.8521,1.78,1.7917,1234,9344 HO2006H,2005/07/14,1.8375,1.841,1.775,1.7832,768,7090 HO2006J,2005/07/14,1.8,1.8,1.7477,1.7477,47,4385 HO2006K,2005/07/14,1.76,1.76,1.7122,1.7122,209,1865 HO2006M,2005/07/14,1.734,1.734,1.6932,1.6932,166,4401 HO2006N,2005/07/14,1.755,1.755,1.6992,1.6992,52,985 HO2006Q,2005/07/14,1.7525,1.7525,1.7107,1.7107,0,92 HO2006U,2005/07/14,1.7675,1.7675,1.7262,1.7262,0,589 HO2006V,2005/07/14,1.7422,1.7422,1.7422,1.7422,2,51 HO2006X,2005/07/14,1.7582,1.7582,1.7582,1.7582,0,279 HO2006Z,2005/07/14,1.7742,1.7742,1.7742,1.7742,1,2030 HO2007F,2005/07/14,1.7842,1.7842,1.7842,1.7842,0,2 HU2005Q,2005/07/14,1.754,1.7667,1.67,1.6935,33523,55052 HU2005U,2005/07/14,1.6985,1.7044,1.62,1.6442,19162,52852 HU2005V,2005/07/14,1.583,1.5934,1.518,1.5432,4383,18024 HU2005X,2005/07/14,1.576,1.5844,1.5305,1.5407,603,5667 HU2005Z,2005/07/14,1.582,1.5879,1.535,1.5472,931,13777 HU2006F,2005/07/14,1.58,1.58,1.5622,1.5622,777,5762 HU2006G,2005/07/14,1.5777,1.5777,1.5777,1.5777,529,4005 HU2006H,2005/07/14,1.5932,1.5932,1.5932,1.5932,0,1340 HU2006J,2005/07/14,1.6917,1.6917,1.6917,1.6917,30,3412 HU2006K,2005/07/14,1.7052,1.7052,1.7052,1.7052,0,2571 HU2006M,2005/07/14,1.7092,1.7092,1.7092,1.7092,0,400 HU2006N,2005/07/14,1.7052,1.7052,1.7052,1.7052,0,15 INDU,2005/07/14,10559.86,10696.96,10559.86,10628.88,20487100,0 JY2005U,2005/07/14,0.8978,0.9003,0.8953,0.8964,49851,145866 JY2005Z,2005/07/14,0,0.9051,0.9051,0.9051,8,20260 JY2006H,2005/07/14,0,0.9138,0.9138,0.9138,0,63 JY2006M,2005/07/14,0,0.9232,0.9232,0.9232,0,30 JY2006U,2005/07/14,0,0.9326,0.9326,0.9326,0,0 JY2006Z,2005/07/14,0,0.942,0.942,0.942,0,0 KC2005N,2005/07/14,106.15,106.15,106.15,106.15,45,124 KC2005U,2005/07/14,105.25,109.25,105.25,108.55,3989,64828 KC2005Z,2005/07/14,109.5,113.3,109.5,112.8,1823,18676 KC2006H,2005/07/14,114.8,116.7,114.8,116.45,632,6397 KC2006K,2005/07/14,116.6,118.5,116.6,118.5,55,1522 KC2006N,2005/07/14,118.5,120.5,118.5,120.5,24,1733 KC2006U,2005/07/14,122.5,122.5,122.5,122.5,9,718 KC2006Z,2005/07/14,123,125.5,123,125.5,66,333 KC2007H,2005/07/14,128.3,128.3,128.3,128.3,3,209 KC2007K,2005/07/14,127.5,129.55,127.5,129.55,0,9 LB2005N,2005/07/14,338,347,337,345.3,247,328 LB2005U,2005/07/14,329,334.7,329,334.7,454,2683 LB2005X,2005/07/14,317.9,324.9,317.9,323.3,27,370 LB2006F,2005/07/14,328.8,329,325.5,328,13,43 LB2006H,2005/07/14,333.9,335,332,332,3,7 LB2006K,2005/07/14,332,332,331,331,0,4 LC2005Q,2005/07/14,79.07,79.35,78.35,78.95,17232,58229 LC2005V,2005/07/14,82.15,82.3,81.27,82.05,14602,53196 LC2005Z,2005/07/14,84.5,84.6,83.82,84.25,1829,16386 LC2006G,2005/07/14,86.42,86.45,85.85,86.32,464,9091 LC2006J,2005/07/14,84.85,84.85,84.45,84.8,231,2814 LC2006M,2005/07/14,80.35,80.65,80.35,80.65,114,1045 LC2006Q,2005/07/14,79.8,79.9,79.5,79.85,62,62 LH2005N,2005/07/14,68.4,68.55,68.4,68.52,1302,2508 LH2005Q,2005/07/14,66.8,66.85,65.8,66.05,12425,37346 LH2005V,2005/07/14,58.3,59.25,57.5,58.92,9661,41321 LH2005Z,2005/07/14,55.6,55.75,54.85,55.7,684,12785 LH2006G,2005/07/14,57.35,57.85,56.8,57.85,155,3478 LH2006J,2005/07/14,56.37,56.37,55.8,56.37,24,1100 LH2006K,2005/07/14,58.1,58.3,58,58.3,4,244 LH2006M,2005/07/14,60.15,60.8,60.15,60.8,20,279 LH2006N,2005/07/14,57.7,58,57.5,57.5,5,77 ND2005U,2005/07/14,1568.5,1585.5,1563.5,1584,4484,47754 ND2005Z,2005/07/14,0,1597,1597,1597,0,13 ND2006H,2005/07/14,0,1608,1608,1608,0,0 NDY,2005/07/14,2156.56,2164.18,2148.61,2152.82,18723100,0 NG2005Q,2005/07/14,7.93,8.045,7.66,7.844,35853,56885 NG2005U,2005/07/14,8.049,8.092,7.72,7.895,17932,73830 NG2005V,2005/07/14,7.92,8.139,7.78,7.949,10248,49739 NG2005X,2005/07/14,8.53,8.545,8.25,8.429,4317,25500 NG2005Z,2005/07/14,8.97,9,8.78,8.867,3720,27233 NG2006F,2005/07/14,9.299,9.299,9.06,9.195,4674,32121 NG2006G,2005/07/14,9.25,9.25,9.08,9.2,2262,17919 NG2006H,2005/07/14,9.132,9.145,8.95,9.05,4248,31267 NG2006J,2005/07/14,7.985,7.985,7.88,7.91,1967,20696 NG2006K,2005/07/14,7.83,7.83,7.74,7.75,447,15252 NG2006M,2005/07/14,7.897,7.897,7.77,7.792,76,6710 NG2006N,2005/07/14,7.88,7.88,7.83,7.842,51,11465 NG2006Q,2005/07/14,7.98,7.98,7.87,7.887,113,7597 NG2006U,2005/07/14,7.96,7.96,7.84,7.875,399,8720 NG2006V,2005/07/14,7.98,7.98,7.9,7.91,608,15137 NG2006X,2005/07/14,8.25,8.255,8.25,8.255,368,7371 NG2006Z,2005/07/14,8.585,8.585,8.585,8.585,36,7948 NG2007F,2005/07/14,8.82,8.82,8.82,8.82,542,9318 NG2007G,2005/07/14,8.81,8.81,8.81,8.81,231,2707 NG2007H,2005/07/14,8.665,8.665,8.665,8.665,610,5801 NG2007J,2005/07/14,7.51,7.51,7.51,7.51,472,6492 NG2007K,2005/07/14,7.34,7.35,7.34,7.35,323,7239 NG2007M,2005/07/14,7.398,7.398,7.398,7.398,32,2283 NG2007N,2005/07/14,7.439,7.439,7.439,7.439,34,2845 NG2007Q,2005/07/14,7.476,7.476,7.476,7.476,22,1758 NG2007U,2005/07/14,7.47,7.47,7.47,7.47,22,1426 NG2007V,2005/07/14,7.49,7.505,7.49,7.505,170,4163 NG2007X,2005/07/14,7.87,7.87,7.845,7.845,0,1501 NG2007Z,2005/07/14,8.18,8.18,8.165,8.165,15,3738 NG2008F,2005/07/14,8.375,8.375,8.37,8.37,50,6208 NG2008G,2005/07/14,8.36,8.36,8.36,8.36,0,674 NG2008H,2005/07/14,8.215,8.215,8.215,8.215,0,2800 NG2008J,2005/07/14,7.115,7.115,7.115,7.115,0,2944 NG2008K,2005/07/14,6.98,6.98,6.98,6.98,0,2417 NG2008M,2005/07/14,7.015,7.015,7.015,7.015,0,900 NG2008N,2005/07/14,7.05,7.05,7.05,7.05,0,719 NG2008Q,2005/07/14,7.08,7.08,7.08,7.08,0,710 NG2008U,2005/07/14,7.05,7.07,7.05,7.07,0,776 NG2008V,2005/07/14,7.1,7.1,7.1,7.1,0,2014 NG2008X,2005/07/14,7.445,7.445,7.445,7.445,0,510 NG2008Z,2005/07/14,7.765,7.765,7.765,7.765,0,2674 NG2009F,2005/07/14,7.99,7.99,7.99,7.99,0,1450 NG2009G,2005/07/14,7.985,7.985,7.985,7.985,0,313 NG2009H,2005/07/14,7.845,7.845,7.845,7.845,0,2412 NG2009J,2005/07/14,6.765,6.765,6.765,6.765,0,2299 NG2009K,2005/07/14,6.62,6.62,6.62,6.62,0,1092 NG2009M,2005/07/14,6.67,6.67,6.67,6.67,0,211 NG2009N,2005/07/14,6.715,6.715,6.715,6.715,0,258 NG2009Q,2005/07/14,6.75,6.75,6.75,6.75,0,186 NG2009U,2005/07/14,6.733,6.733,6.733,6.733,0,169 NG2009V,2005/07/14,6.755,6.755,6.755,6.755,0,144 NG2009X,2005/07/14,7.08,7.08,7.08,7.08,0,159 NG2009Z,2005/07/14,7.395,7.395,7.395,7.395,0,508 NG2010F,2005/07/14,7.61,7.61,7.61,7.61,0,275 NG2010G,2005/07/14,7.6,7.6,7.6,7.6,0,221 NG2010H,2005/07/14,7.46,7.46,7.46,7.46,0,725 NG2010J,2005/07/14,6.48,6.48,6.48,6.48,0,430 NG2010K,2005/07/14,6.348,6.348,6.348,6.348,0,48 NG2010M,2005/07/14,6.383,6.383,6.383,6.383,0,20 NG2010N,2005/07/14,6.418,6.418,6.418,6.418,0,34 NG2010Q,2005/07/14,6.448,6.448,6.448,6.448,0,19 NG2010U,2005/07/14,6.438,6.438,6.438,6.438,0,19 NG2010V,2005/07/14,6.461,6.461,6.461,6.461,0,28 NG2010X,2005/07/14,6.791,6.791,6.791,6.791,0,22 NG2010Z,2005/07/14,7.108,7.108,7.108,7.108,0,218 NK2005U,2005/07/14,11810,11830,11770,11820,3425,35855 NK2005Z,2005/07/14,0,11810,11690,11810,0,6 NK2006H,2005/07/14,0,11810,11690,11810,0,11 NK2006M,2005/07/14,0,11810,11690,11810,0,1 NKKI,2005/07/14,11715.46,11784.51,11715.46,11764.26,64600,0 NQ2005U,2005/07/14,1568,1586,1563.5,1584,212861,239454 NQ2005Z,2005/07/14,1589,1598,1585,1597,28,74 NZY,2005/07/14,3323.68,3333.82,3313.73,3321.23,24527600,0 O2005N,2005/07/14,178,178,174,175.75,59,52 O2005U,2005/07/14,181.75,182.5,177,178.5,412,3464 O2005Z,2005/07/14,181.25,183,180,181.75,666,4222 O2006H,2005/07/14,184,184,184,184,0,53 O2006K,2005/07/14,182,182,182,182,0,12 OEX,2005/07/14,572.01,576.69,572.01,575.03,20487100,0 OJ2005U,2005/07/14,103.5,103.6,100.7,100.8,1214,24850 OJ2005X,2005/07/14,105.1,105.2,102.3,102.35,238,7466 OJ2006F,2005/07/14,105,105,103.65,103.65,0,611 OJ2006H,2005/07/14,107.9,107.9,105,105,0,902 OJ2006K,2005/07/14,106.25,106.25,106.25,106.25,0,38 OJ2006N,2005/07/14,107.55,107.55,107.55,107.55,0,19 OJ2006U,2005/07/14,108.85,108.85,108.85,108.85,0,2 OJ2006X,2005/07/14,110.15,110.15,110.15,110.15,0,2 OJ2007F,2005/07/14,111.45,111.45,111.45,111.45,0,2 PA2005U,2005/07/14,183,184,182,182.15,523,13442 PA2005Z,2005/07/14,184.05,184.15,184.05,184.15,4,458 PA2006H,2005/07/14,186.15,186.15,186.15,186.15,1,18 PB2005N,2005/07/14,65.2,65.2,64.9,65.2,68,100 PB2005Q,2005/07/14,66.5,66.5,65.3,65.82,408,2326 PB2006G,2005/07/14,83.2,83.45,81,82.5,47,219 PB2006H,2005/07/14,0,79.05,79.05,79.05,0,10 PL2005N,2005/07/14,875,875,869.4,869.4,38,99 PL2005V,2005/07/14,870.3,870.3,864.3,865.4,599,7626 PL2006F,2005/07/14,863.4,863.4,863.4,863.4,100,201 PL2006J,2005/07/14,866,866,858.4,858.4,0,73 S2005N,2005/07/14,735,738,723,723,1940,735 S2005Q,2005/07/14,731,740,708,720,14921,35015 S2005U,2005/07/14,734,742,710,722.25,2438,14873 S2005X,2005/07/14,744,751,718,731,46058,188061 S2006F,2005/07/14,750,751,721,731.5,1398,10969 S2006H,2005/07/14,738,741,715,725,1256,10676 S2006K,2005/07/14,715,721,695,707.5,1120,11939 S2006N,2005/07/14,719,719,695,701,624,3699 S2006Q,2005/07/14,700,703,692,692,23,174 S2006U,2005/07/14,660,660,660,660,12,11 S2006X,2005/07/14,651,660,645,651,587,2383 S2007X,2005/07/14,633,633,633,633,2,18 SB2005V,2005/07/14,9.57,9.6,9.49,9.59,20569,258243 SB2006H,2005/07/14,9.67,9.69,9.61,9.69,8993,76710 SB2006K,2005/07/14,9.51,9.52,9.45,9.51,2179,32976 SB2006N,2005/07/14,9.29,9.3,9.26,9.29,1411,18614 SB2006V,2005/07/14,9.14,9.16,9.11,9.13,800,11929 SB2007H,2005/07/14,9.13,9.13,9.12,9.12,142,4608 SB2007K,2005/07/14,9.12,9.12,9.12,9.12,110,1006 SF2005U,2005/07/14,0.7786,0.7816,0.7777,0.7795,30878,67616 SF2005Z,2005/07/14,0.785,0.7871,0.7847,0.7854,18,132 SF20062,2005/07/14,750,751,721,731.5,1398,10969 SF2006H,2005/07/14,0,0.7914,0.7914,0.7914,0,6 SF2006M,2005/07/14,0,0.7977,0.7977,0.7977,0,11 SF2006U,2005/07/14,0,0.8043,0.8043,0.8043,0,0 SF2006Z,2005/07/14,0,0.8112,0.8112,0.8112,0,0 SI2005N,2005/07/14,701,706,690,696.1,3,416 SI2005Q,2005/07/14,697,697,697,697,0,1 SI2005U,2005/07/14,706,712,695.5,699.5,9633,78090 SI2005Z,2005/07/14,712,719,702,705.8,1334,24631 SI2006F,2005/07/14,707.8,707.8,707.8,707.8,0,14 SI2006H,2005/07/14,709.5,710.4,709.5,710.4,105,4232 SI2006K,2005/07/14,712.8,712.8,712.8,712.8,75,808 SI2006N,2005/07/14,715,715,715,715,296,5909 SI2006U,2005/07/14,717.3,717.3,717.3,717.3,0,1414 SI2006Z,2005/07/14,726,727,720,720,1,6877 SI2007F,2005/07/14,720.8,720.8,720.8,720.8,0,0 SI2007H,2005/07/14,722.1,722.1,722.1,722.1,0,50 SI2007K,2005/07/14,722.9,722.9,722.9,722.9,0,0 SI2007N,2005/07/14,723.8,723.8,723.8,723.8,216,779 SI2007Z,2005/07/14,737.5,737.5,728.9,728.9,1,431 SI2008N,2005/07/14,732.7,732.7,732.7,732.7,0,8 SI2008Z,2005/07/14,748,748,736.3,736.3,0,219 SI2009N,2005/07/14,742,742,742,742,0,12 SI2009Z,2005/07/14,765,765,748.9,748.9,0,46 SM2005N,2005/07/14,228,232.8,227,230,1505,361 SM2005Q,2005/07/14,227.5,230,220,223.3,11117,25419 SM2005U,2005/07/14,228,229.5,220.5,223.7,3618,15087 SM2005V,2005/07/14,228,230,220.5,223.7,1339,9965 SM2005Z,2005/07/14,233,233,222,225.5,11884,51724 SM2006F,2005/07/14,230.5,230.5,222,225,254,3174 SM2006H,2005/07/14,231,231,221,224,561,3533 SM2006K,2005/07/14,224,224,214.5,217.5,280,6528 SM2006N,2005/07/14,219.5,222,213,215.5,91,3223 SM2006Q,2005/07/14,216,218,212,212.5,112,711 SM2006U,2005/07/14,216.5,216.5,207,207.5,23,352 SM2006V,2005/07/14,197.5,197.5,197.5,197.5,11,242 SM2006Z,2005/07/14,200,200,197,197.5,1,359 SP2005U,2005/07/14,1227.8,1237.2,1227.1,1231.7,27382,644573 SP2005Z,2005/07/14,1243,1243.3,1234.3,1238.1,80,11421 SP2006H,2005/07/14,1247,1250,1241,1244.9,23,2327 SP2006M,2005/07/14,1249.9,1257.4,1248.4,1252.7,2,329 SP2006U,2005/07/14,1257.4,1264.9,1255.9,1260.2,0,46 SP2006Z,2005/07/14,1264.9,1272.4,1263.4,1267.7,0,4 SP2007H,2005/07/14,1272.4,1279.9,1270.9,1275.2,0,5 SP2007M,2005/07/14,1279.9,1287.4,1278.4,1282.7,0,0 SPY,2005/07/14,1223.29,1233.16,1223.29,1226.5,20487100,0 SSEC,2005/07/14,1035.53,1049.88,1033.17,1040.42,12600,0 STI,2005/07/14,2248.88,2253.63,2243.36,2250.16,183125792,0 TWII,2005/07/14,6403.08,6427.32,6375.75,6418.35,4243600,0 TY2005U,2005/07/14,111.703125,112.015625,111.53125,111.625,68506,1688573 TY2005Z,2005/07/14,110.9375,111.203125,110.828125,110.90625,6565,138536 TY2006H,2005/07/14,110.625,110.625,110.625,110.625,0,1415 TY2006M,2005/07/14,109.9375,109.9375,109.9375,109.9375,0,0 US2005U,2005/07/14,116.375,116.8125,116,116.21875,36453,571384 US2005Z,2005/07/14,115.9375,116.40625,115.65625,115.8125,10,15602 US2006H,2005/07/14,115.4375,115.4375,115.4375,115.4375,0,50 USBY,2005/07/14,4.4,4.43,4.37,4.42,0,0 W2005N,2005/07/14,338,341.5,338,338,117,163 W2005U,2005/07/14,345.5,349.5,342,344.5,24436,152299 W2005Z,2005/07/14,358,362.5,356,359.5,9572,57363 W2006H,2005/07/14,370,375,367.5,370.75,2168,14145 W2006K,2005/07/14,376,377,373,375,2,663 W2006N,2005/07/14,373.5,378.5,371.5,375,373,4259 W2006Z,2005/07/14,380,385,380,383,6,396 W2007N,2005/07/14,364,364,364,364,0,2