AD2005U,2005/07/15,0.7469,0.748,0.7445,0.7468,9465,63532 AD2005Z,2005/07/15,0.7438,0.7438,0.7433,0.7433,1,416 AD2006H,2005/07/15,0,0.7404,0.7404,0.7404,0,0 AD2006M,2005/07/15,0,0.7374,0.7374,0.7374,0,4 AD2006U,2005/07/15,0,0.7344,0.7344,0.7344,0,9 AD2006Z,2005/07/15,0,0.7314,0.7314,0.7314,0,0 AOI,2005/07/15,4256.3,4263.7,4254.2,4254.2,405700416,0 BO2005Q,2005/07/15,25.75,25.85,25.41,25.48,8170,26359 BO2005U,2005/07/15,25.9,25.9,25.5,25.62,3210,18162 BO2005V,2005/07/15,25.85,25.89,25.65,25.65,960,8649 BO2005Z,2005/07/15,26.1,26.1,25.77,25.8,11172,85150 BO2006F,2005/07/15,26.1,26.1,25.85,25.85,73,2368 BO2006H,2005/07/15,25.75,25.8,25.65,25.65,36,1981 BO2006K,2005/07/15,25.45,25.45,25.38,25.38,97,3930 BO2006N,2005/07/15,25.4,25.4,25.4,25.4,55,1722 BO2006Q,2005/07/15,24.95,24.95,24.95,24.95,35,472 BO2006U,2005/07/15,24.65,24.65,24.65,24.65,0,295 BO2006V,2005/07/15,24.23,24.23,24.23,24.23,0,269 BO2006Z,2005/07/15,24.2,24.2,24.2,24.2,103,691 BP2005U,2005/07/15,1.756,1.7561,1.7476,1.7485,27370,74931 BP2005Z,2005/07/15,0,1.7465,1.7465,1.7465,20,133 BP2006H,2005/07/15,0,1.7445,1.7445,1.7445,0,3 BP2006M,2005/07/15,0,1.7425,1.7425,1.7425,0,0 BP2006U,2005/07/15,0,1.7405,1.7405,1.7405,0,1 BP2006Z,2005/07/15,0,1.7385,1.7385,1.7385,0,0 C2005U,2005/07/15,254.5,258.5,250.5,257.75,41635,299307 C2005Z,2005/07/15,264.5,269,260.5,268,107778,310176 C2006H,2005/07/15,269.25,272.5,265.5,272,9147,44907 C2006K,2005/07/15,271.5,273.25,266,272.5,1477,7756 C2006N,2005/07/15,271.5,275,267,274.75,3002,16002 C2006U,2005/07/15,263,265,262,264.5,453,3625 C2006Z,2005/07/15,260.5,262.75,260,262.25,4577,19362 C2007H,2005/07/15,262,267,262,267,10,211 C2007N,2005/07/15,269,272,269,272,3,1416 C2007Z,2005/07/15,259,259.5,259,259.5,143,1266 CC2005U,2005/07/15,1404,1417,1401,1405,4068,43699 CC2005Z,2005/07/15,1439,1450,1432,1436,1088,31277 CC2006H,2005/07/15,1474,1475,1464,1466,304,21550 CC2006K,2005/07/15,1486,1486,1486,1486,60,4984 CC2006N,2005/07/15,1507,1507,1507,1507,103,7948 CC2006U,2005/07/15,1530,1530,1525,1525,91,9405 CC2006Z,2005/07/15,1543,1546,1543,1546,295,3131 CC2007H,2005/07/15,1571,1571,1571,1571,175,5345 CD2005U,2005/07/15,0.8255,0.8263,0.8198,0.8204,24752,88649 CD2005Z,2005/07/15,0.8261,0.8261,0.8224,0.8225,31,3442 CD2006H,2005/07/15,0,0.8246,0.8246,0.8246,0,425 CD2006M,2005/07/15,0,0.8267,0.8267,0.8267,0,28 CD2006U,2005/07/15,0,0.8288,0.8288,0.8288,0,15 CD2006Z,2005/07/15,0,0.8309,0.8309,0.8309,0,0 CL2005Q,2005/07/15,57.87,58.9,57.33,58.09,131775,108650 CL2005U,2005/07/15,58.8,59.8,58.21,59.13,116309,220023 CL2005V,2005/07/15,59.35,60.3,58.83,59.77,26487,68205 CL2005X,2005/07/15,59.71,60.45,59.12,60.11,8055,33077 CL2005Z,2005/07/15,59.05,60.82,59.05,60.36,16288,78972 CL2006F,2005/07/15,60.38,60.76,59.5,60.51,1343,27336 CL2006G,2005/07/15,60.49,60.74,60.35,60.54,858,11097 CL2006H,2005/07/15,60.2,60.69,60.18,60.45,448,16162 CL2006J,2005/07/15,60.27,60.3,60.27,60.3,0,10610 CL2006K,2005/07/15,60.19,60.35,59.9,60.13,0,8424 CL2006M,2005/07/15,59.54,60.25,59.27,59.96,2332,28451 CL2006N,2005/07/15,59.39,59.81,59.12,59.81,939,6375 CL2006Q,2005/07/15,59.66,59.66,59.66,59.66,300,4358 CL2006U,2005/07/15,59.5,59.6,59.5,59.54,0,6285 CL2006V,2005/07/15,59.4,59.4,59.4,59.4,100,3337 CL2006X,2005/07/15,59,59.26,59,59.26,0,3361 CL2006Z,2005/07/15,59.08,59.35,58.48,59.12,9323,57178 CL2007F,2005/07/15,58.96,58.96,58.96,58.96,0,5197 CL2007G,2005/07/15,58.82,58.82,58.82,58.82,25,2485 CL2007H,2005/07/15,58.68,58.68,58.68,58.68,0,2463 CL2007J,2005/07/15,58.54,58.54,58.54,58.54,0,3090 CL2007K,2005/07/15,58.4,58.4,58.4,58.4,0,961 CL2007M,2005/07/15,58.25,58.26,58.25,58.26,675,15729 CL2007N,2005/07/15,58.12,58.12,58.12,58.12,0,968 CL2007Q,2005/07/15,57.97,57.97,57.97,57.97,0,545 CL2007U,2005/07/15,57.82,57.82,57.82,57.82,0,3515 CL2007V,2005/07/15,57.67,57.67,57.67,57.67,0,1466 CL2007X,2005/07/15,57.52,57.52,57.52,57.52,0,765 CL2007Z,2005/07/15,57.14,57.8,56.78,57.38,4300,40103 CL2008M,2005/07/15,56.82,56.82,56.82,56.82,0,529 CL2008Z,2005/07/15,55.96,56.27,55.6,56.27,346,30215 CL2009Z,2005/07/15,56,56,55.5,55.62,28,18034 CL2010Z,2005/07/15,54.5,55.3,54.5,55.02,428,23188 CL2011Z,2005/07/15,55.05,55.05,54.77,54.77,437,8792 CT2005V,2005/07/15,50.15,50.5,49.5,49.54,477,6352 CT2005Z,2005/07/15,51.7,52.05,51.05,51.45,9302,73175 CT2006H,2005/07/15,53.9,54,53.4,53.57,601,7697 CT2006K,2005/07/15,54.8,54.8,54.45,54.45,23,1356 CT2006N,2005/07/15,55.35,55.35,55.35,55.35,0,1635 CT2006V,2005/07/15,56.4,56.4,56.4,56.4,0,0 CT2006Z,2005/07/15,57.5,57.5,57.5,57.5,121,463 CT2007H,2005/07/15,59.4,59.4,59.4,59.4,0,0 CT2007K,2005/07/15,59.55,59.55,59.55,59.55,0,2 CT2007N,2005/07/15,60.5,60.5,60.5,60.5,0,0 DAX,2005/07/15,4702,4723.65,4691.2,4712.9,0,0 DJ2005U,2005/07/15,10660,10670,10615,10656,4795,28544 DJ2005Z,2005/07/15,10690,10705,10660,10697,5,24 DJ2006H,2005/07/15,10732,10732,10732,10732,0,0 DJ2006Z,2005/07/15,10842,10842,10842,10842,0,0 DJT,2005/07/15,3661.02,3668.51,3609.85,3646.03,17164000,0 DJU,2005/07/15,392.81,395.39,390.41,392.73,17164000,0 DX2005U,2005/07/15,89.3,89.72,89,89.62,1341,26177 DX2005Z,2005/07/15,89.4,89.44,89.35,89.44,3,2280 DX2006H,2005/07/15,89.34,89.34,89.34,89.34,0,11 DX2006M,2005/07/15,89.24,89.24,89.24,89.24,0,0 EC2005U,2005/07/15,1.2106,1.2115,1.205,1.2076,126159,139683 EC2005Z,2005/07/15,1.2111,1.214,1.2111,1.2129,198,2020 EC2006H,2005/07/15,1.2176,1.2184,1.2176,1.2184,4,114 EC2006M,2005/07/15,0,1.2243,1.2243,1.2243,0,22 EC2006U,2005/07/15,0,1.2302,1.2302,1.2302,0,0 EC2006Z,2005/07/15,0,1.2361,1.2361,1.2361,0,0 ED2005N,2005/07/15,96.3775,96.38,96.375,96.3775,2850,47854 ED2005Q,2005/07/15,96.215,96.215,96.21,96.215,4038,18927 ED2005U,2005/07/15,96.06,96.07,96.05,96.06,239468,1156509 ED2005V,2005/07/15,95.97,95.97,95.965,95.965,0,853 ED2005X,2005/07/15,0,95.915,95.905,95.905,0,771 ED2005Z,2005/07/15,95.87,95.89,95.845,95.855,332019,1049247 ED2006H,2005/07/15,95.81,95.84,95.78,95.79,333214,1011372 ED2006M,2005/07/15,95.77,95.805,95.74,95.75,264740,764739 ED2006U,2005/07/15,95.75,95.78,95.72,95.725,178273,597207 ED2006Z,2005/07/15,95.71,95.74,95.68,95.695,89419,519218 ED2007H,2005/07/15,95.71,95.73,95.665,95.69,43348,395606 ED2007M,2005/07/15,95.68,95.695,95.635,95.665,51194,303148 ED2007U,2005/07/15,95.655,95.665,95.615,95.64,13669,204862 ED2007Z,2005/07/15,95.615,95.625,95.575,95.6,11790,208051 ED2008H,2005/07/15,95.605,95.605,95.555,95.58,9611,177663 ED2008M,2005/07/15,95.56,95.575,95.525,95.55,7390,156776 ED2008U,2005/07/15,95.535,95.54,95.49,95.52,4711,133379 ED2008Z,2005/07/15,95.49,95.495,95.435,95.475,2776,114024 ED2009H,2005/07/15,95.47,95.475,95.415,95.455,3657,115681 ED2009M,2005/07/15,95.44,95.44,95.385,95.425,4796,93501 ED2009U,2005/07/15,95.4,95.4,95.345,95.385,4372,75817 ED2009Z,2005/07/15,95.355,95.4,95.3,95.34,5218,56929 ED2010H,2005/07/15,95.315,95.325,95.28,95.32,3730,36767 ED2010M,2005/07/15,95.285,95.295,95.25,95.29,3890,21185 ED2010U,2005/07/15,95.23,95.26,95.225,95.26,745,18822 ED2010Z,2005/07/15,95.185,95.215,95.18,95.215,105,9607 ED2011H,2005/07/15,95.165,95.195,95.16,95.195,105,18411 ED2011M,2005/07/15,95.13,95.16,95.125,95.16,105,6411 ED2011U,2005/07/15,0,95.14,95.1,95.135,1,4244 ED2011Z,2005/07/15,0,95.09,95.05,95.085,516,5376 ED2012H,2005/07/15,0,95.07,95.03,95.065,15,5056 ED2012M,2005/07/15,0,95.035,94.995,95.03,14,3805 ED2012U,2005/07/15,0,95.005,94.975,95,10,3394 ED2012Z,2005/07/15,0,94.95,94.92,94.945,10,1553 ED2013H,2005/07/15,0,94.93,94.9,94.925,0,3119 ED2013M,2005/07/15,0,94.895,94.865,94.89,0,3093 ED2013U,2005/07/15,0,94.865,94.835,94.86,0,773 ED2013Z,2005/07/15,0,94.815,94.785,94.81,0,594 ED2014H,2005/07/15,0,94.785,94.755,94.78,0,296 ED2014M,2005/07/15,0,94.745,94.715,94.74,0,229 ED2014U,2005/07/15,0,94.71,94.68,94.705,0,230 ED2014Z,2005/07/15,0,94.66,94.63,94.655,0,225 ED2015H,2005/07/15,0,94.635,94.605,94.63,0,193 ED2015M,2005/07/15,0,94.6,94.57,94.595,0,74 EM2005N,2005/07/15,96.565,96.5675,96.5625,96.565,1894,24954 EM2005Q,2005/07/15,96.41,96.415,96.41,96.415,5793,51189 EM2005U,2005/07/15,96.19,96.19,96.19,96.19,1104,7281 EM2005V,2005/07/15,96.08,96.08,96.07,96.075,100,493 EM2005X,2005/07/15,0,96.015,96.01,96.015,0,642 EM2005Z,2005/07/15,0,95.83,95.82,95.82,0,7 EM2006F,2005/07/15,0,95.84,95.835,95.835,0,2 EM2006G,2005/07/15,0,95.82,95.815,95.815,0,2 EM2006H,2005/07/15,95.81,95.81,95.81,95.81,0,2 EM2006J,2005/07/15,0,95.805,95.795,95.795,0,2 EM2006K,2005/07/15,0,95.745,95.735,95.735,0,2 EM2006M,2005/07/15,0,95.735,95.72,95.72,0,2 ES2005U,2005/07/15,1231.25,1233.5,1226.5,1231.25,880014,962267 ES2005Z,2005/07/15,1235.5,1239.75,1233.25,1237.5,204,1168 EY2005U,2005/07/15,99.905,99.905,99.905,99.905,5,4432 EY2005Z,2005/07/15,99.895,99.895,99.895,99.895,0,10173 EY2006H,2005/07/15,0,99.865,99.865,99.865,0,5088 EY2006M,2005/07/15,99.82,99.82,99.82,99.82,227,3031 EY2006U,2005/07/15,99.765,99.765,99.765,99.765,0,2821 EY2006Z,2005/07/15,99.705,99.705,99.7,99.7,0,1604 EY2007H,2005/07/15,99.64,99.64,99.64,99.64,0,707 EY2007M,2005/07/15,99.58,99.58,99.58,99.58,0,500 EY2007U,2005/07/15,0,99.52,99.495,99.495,0,0 EY2007Z,2005/07/15,0,99.445,99.425,99.425,0,24 EY2008H,2005/07/15,99.35,99.35,99.345,99.345,0,61 EY2008M,2005/07/15,0,99.3,99.28,99.28,0,250 EY2008U,2005/07/15,0,99.23,99.21,99.21,0,0 EY2008Z,2005/07/15,0,99.165,99.145,99.145,0,0 EY2009H,2005/07/15,0,98.94,98.92,98.92,0,0 EY2009M,2005/07/15,0,98.925,98.905,98.905,0,0 EY2009U,2005/07/15,0,98.84,98.82,98.82,0,0 EY2009Z,2005/07/15,0,98.815,98.795,98.795,0,0 EY2010H,2005/07/15,0,98.815,98.795,98.795,0,0 EY2010M,2005/07/15,0,98.815,98.795,98.795,0,0 FC2005Q,2005/07/15,106,106.3,105.4,106.15,2848,12031 FC2005U,2005/07/15,104.15,105,104.15,104.7,1979,5616 FC2005V,2005/07/15,104,104.1,102.95,103.57,906,3779 FC2005X,2005/07/15,102.15,102.2,101.4,101.55,190,1510 FC2006F,2005/07/15,99,99.5,99,99.17,85,842 FC2006H,2005/07/15,96,96.35,96,96.35,91,221 FC2006J,2005/07/15,95.5,96,95.5,95.9,2,154 FC2006K,2005/07/15,96,96,96,96,0,11 FTSE,2005/07/15,5259.7,5261.5,5222.6,5230.8,2063712768,0 FV2005U,2005/07/15,107.859375,107.890625,107.703125,107.828125,29949,1175539 FV2005Z,2005/07/15,107.609375,107.671875,107.609375,107.640625,1539,20159 FV2006H,2005/07/15,107.40625,107.40625,107.40625,107.40625,0,0 GC2005N,2005/07/15,420.7,420.7,420.7,420.7,0,70 GC2005Q,2005/07/15,420,421.5,418.2,421.3,70709,170218 GC2005U,2005/07/15,422,422.8,422,422.8,0,0 GC2005V,2005/07/15,423.3,424.5,421.4,424.3,1051,9345 GC2005Z,2005/07/15,426.3,427.4,424.2,427.1,14897,58036 GC2006G,2005/07/15,429.1,430.7,429,430.1,24,4579 GC2006J,2005/07/15,432.4,433.2,430,433.2,20,3597 GC2006M,2005/07/15,435.5,436.5,433,436.3,571,9618 GC2006Q,2005/07/15,439.4,439.4,439.4,439.4,7,936 GC2006V,2005/07/15,442.5,442.5,442.5,442.5,0,1173 GC2006Z,2005/07/15,445.6,445.6,445.6,445.6,39,5111 GC2007G,2005/07/15,448.7,448.7,448.7,448.7,0,325 GC2007J,2005/07/15,451.7,451.7,451.7,451.7,0,0 GC2007M,2005/07/15,454.8,454.8,454.8,454.8,0,3029 GC2007Z,2005/07/15,464,464,464,464,0,2016 GC2008M,2005/07/15,473.2,473.2,473.2,473.2,0,124 GC2008Z,2005/07/15,482.5,482.5,482.5,482.5,0,2525 GC2009M,2005/07/15,491.7,491.7,491.7,491.7,0,121 GC2009Z,2005/07/15,500.9,500.9,500.9,500.9,0,53 GC2010M,2005/07/15,510,510,510,510,0,0 HG2005N,2005/07/15,161.8,163.5,161.8,162.9,673,4005 HG2005Q,2005/07/15,158.2,159.55,157.8,159.4,233,4086 HG2005U,2005/07/15,154.7,156.7,154.3,156.2,8437,69480 HG2005V,2005/07/15,152.3,153,151.8,153,142,2913 HG2005X,2005/07/15,149.6,150,149.6,150,22,1276 HG2005Z,2005/07/15,146.2,147.6,145.8,147.2,1645,20280 HG2006F,2005/07/15,144.1,144.3,144.1,144.3,1,479 HG2006G,2005/07/15,141.45,141.45,141.45,141.45,0,283 HG2006H,2005/07/15,137.4,138.6,137.4,138.6,118,3819 HG2006J,2005/07/15,135.9,135.9,135.9,135.9,1,53 HG2006K,2005/07/15,133.3,133.3,133.3,133.3,0,758 HG2006M,2005/07/15,131.3,131.3,131.3,131.3,0,167 HG2006N,2005/07/15,129.35,129.35,129.35,129.35,2,526 HG2006Q,2005/07/15,128.5,128.5,128.15,128.15,0,55 HG2006U,2005/07/15,126.95,126.95,126.95,126.95,26,213 HG2006V,2005/07/15,126.5,128,126.1,126.1,1,50 HG2006X,2005/07/15,125.25,125.25,125.25,125.25,0,55 HG2006Z,2005/07/15,124.35,124.35,124.35,124.35,0,191 HG2007F,2005/07/15,124.05,124.05,124.05,124.05,0,0 HG2007G,2005/07/15,123.75,123.75,123.75,123.75,0,0 HG2007H,2005/07/15,123.45,123.45,123.45,123.45,0,0 HG2007J,2005/07/15,123.15,123.15,123.15,123.15,0,0 HG2007K,2005/07/15,122.8,122.8,122.8,122.8,0,17 HG2007M,2005/07/15,122.8,122.8,122.8,122.8,0,0 HO2005Q,2005/07/15,1.6636,1.699,1.645,1.6621,34154,46530 HO2005U,2005/07/15,1.6895,1.725,1.6705,1.69,18290,49366 HO2005V,2005/07/15,1.7124,1.7475,1.7,1.7125,4645,16384 HO2005X,2005/07/15,1.7395,1.778,1.7284,1.7365,660,7890 HO2005Z,2005/07/15,1.766,1.8,1.7485,1.76,5007,19211 HO2006F,2005/07/15,1.787,1.8175,1.77,1.781,2480,14039 HO2006G,2005/07/15,1.8025,1.83,1.785,1.7935,1503,9290 HO2006H,2005/07/15,1.7832,1.821,1.78,1.784,237,7031 HO2006J,2005/07/15,1.774,1.794,1.7485,1.7485,51,4418 HO2006K,2005/07/15,1.74,1.752,1.712,1.712,21,1888 HO2006M,2005/07/15,1.7,1.7,1.692,1.692,293,4352 HO2006N,2005/07/15,1.698,1.698,1.698,1.698,405,1146 HO2006Q,2005/07/15,1.7095,1.7095,1.7095,1.7095,3,93 HO2006U,2005/07/15,1.725,1.725,1.725,1.725,2,591 HO2006V,2005/07/15,1.741,1.741,1.741,1.741,22,73 HO2006X,2005/07/15,1.757,1.757,1.757,1.757,1,280 HO2006Z,2005/07/15,1.773,1.773,1.773,1.773,972,1988 HO2007F,2005/07/15,1.784,1.784,1.784,1.784,1,3 HU2005Q,2005/07/15,1.69,1.737,1.674,1.6883,33097,52347 HU2005U,2005/07/15,1.6415,1.682,1.633,1.6488,23141,55789 HU2005V,2005/07/15,1.5485,1.579,1.5325,1.5588,7274,18487 HU2005X,2005/07/15,1.547,1.567,1.5245,1.5533,952,5924 HU2005Z,2005/07/15,1.5535,1.565,1.5395,1.5598,2560,14711 HU2006F,2005/07/15,1.566,1.5758,1.566,1.5758,291,5672 HU2006G,2005/07/15,1.5795,1.5913,1.5795,1.5913,120,3970 HU2006H,2005/07/15,1.593,1.6068,1.593,1.6068,70,1340 HU2006J,2005/07/15,1.6855,1.7053,1.6855,1.7053,253,3503 HU2006K,2005/07/15,1.7188,1.7188,1.7188,1.7188,0,2571 HU2006M,2005/07/15,1.7228,1.7228,1.7228,1.7228,0,400 HU2006N,2005/07/15,1.7188,1.7188,1.7188,1.7188,0,15 INDU,2005/07/15,10629.44,10698.07,10559.46,10640.83,17164000,0 JY2005U,2005/07/15,0.8981,0.8981,0.895,0.8966,48361,147568 JY2005Z,2005/07/15,0,0.9053,0.9053,0.9053,6,20261 JY2006H,2005/07/15,0,0.914,0.914,0.914,0,63 JY2006M,2005/07/15,0,0.9234,0.9234,0.9234,0,30 JY2006U,2005/07/15,0,0.9328,0.9328,0.9328,0,0 JY2006Z,2005/07/15,0,0.9422,0.9422,0.9422,0,0 KC2005N,2005/07/15,107,107.25,103,103.25,4,81 KC2005U,2005/07/15,108.4,109.1,105.3,105.5,8857,65593 KC2005Z,2005/07/15,112.3,113.25,109.75,109.85,1918,18604 KC2006H,2005/07/15,116,116.9,113.55,113.55,317,6482 KC2006K,2005/07/15,118.3,118.3,115.65,115.65,67,1505 KC2006N,2005/07/15,120.75,120.75,117.75,117.75,40,1722 KC2006U,2005/07/15,119.85,119.85,119.85,119.85,13,736 KC2006Z,2005/07/15,124.25,124.25,122.95,122.95,11,338 KC2007H,2005/07/15,128,128,125.9,125.9,0,209 KC2007K,2005/07/15,127.15,127.15,127.15,127.15,1,10 LB2005N,2005/07/15,348.1,355.8,348.1,355.8,363,89 LB2005U,2005/07/15,339,339,332,334.9,878,2722 LB2005X,2005/07/15,325.8,326.3,321,322.9,73,379 LB2006F,2005/07/15,327.9,329.7,327,328.7,16,54 LB2006H,2005/07/15,0,332.2,332.2,332.2,3,7 LB2006K,2005/07/15,0,331.9,331.9,331.9,1,3 LC2005Q,2005/07/15,78.6,78.8,78.05,78.52,17360,55232 LC2005V,2005/07/15,81.3,81.65,80.8,81.2,14126,60156 LC2005Z,2005/07/15,83.4,83.7,83,83.2,1220,16756 LC2006G,2005/07/15,85.4,85.7,85,85.5,631,9278 LC2006J,2005/07/15,84,84.1,83.65,84.1,105,2846 LC2006M,2005/07/15,80.5,80.5,79.75,79.9,293,1206 LC2006Q,2005/07/15,79.35,79.5,79.35,79.5,14,76 LH2005N,2005/07/15,68.55,68.77,68.5,68.67,910,2213 LH2005Q,2005/07/15,66.3,66.65,64.85,65.75,11607,34975 LH2005V,2005/07/15,58.4,58.85,57,57.57,8013,46146 LH2005Z,2005/07/15,55.2,55.9,54.5,54.95,585,12942 LH2006G,2005/07/15,56.7,57.55,56.55,57.1,145,3459 LH2006J,2005/07/15,56,56.2,55.6,55.8,55,1066 LH2006K,2005/07/15,0,57.9,57.9,57.9,2,245 LH2006M,2005/07/15,59.5,60.2,59.5,59.9,2,281 LH2006N,2005/07/15,57.12,57.12,56.9,56.9,1,78 ND2005U,2005/07/15,1583.5,1591,1576.5,1587,7740,47953 ND2005Z,2005/07/15,0,1600,1597,1600,0,13 ND2006H,2005/07/15,0,1613,1608,1613,0,0 NDY,2005/07/15,2152.7,2160.64,2145.18,2156.78,15349600,0 NG2005Q,2005/07/15,7.872,8.29,7.825,7.849,38240,52298 NG2005U,2005/07/15,7.965,8.31,7.88,7.898,15169,79042 NG2005V,2005/07/15,7.995,8.32,7.953,7.953,868,51466 NG2005X,2005/07/15,8.523,8.725,8.43,8.433,2406,25630 NG2005Z,2005/07/15,8.89,9.051,8.81,8.868,2654,27287 NG2006F,2005/07/15,9.253,9.44,9.193,9.193,4378,32162 NG2006G,2005/07/15,9.264,9.345,9.17,9.195,2187,17370 NG2006H,2005/07/15,9.124,9.279,9.03,9.045,5278,30214 NG2006J,2005/07/15,7.9,8,7.81,7.87,2993,20623 NG2006K,2005/07/15,7.755,7.828,7.71,7.71,1023,15939 NG2006M,2005/07/15,7.86,7.86,7.752,7.752,229,6794 NG2006N,2005/07/15,7.86,7.86,7.802,7.802,268,11313 NG2006Q,2005/07/15,7.92,7.92,7.847,7.847,28,7600 NG2006U,2005/07/15,7.87,7.87,7.835,7.835,97,8725 NG2006V,2005/07/15,7.91,7.91,7.87,7.87,366,14955 NG2006X,2005/07/15,8.24,8.24,8.2,8.215,25,7374 NG2006Z,2005/07/15,8.62,8.62,8.545,8.545,11,7959 NG2007F,2005/07/15,8.815,8.82,8.78,8.78,92,9285 NG2007G,2005/07/15,8.77,8.77,8.77,8.77,77,2770 NG2007H,2005/07/15,8.62,8.62,8.62,8.62,327,5582 NG2007J,2005/07/15,7.59,7.59,7.465,7.465,407,6466 NG2007K,2005/07/15,7.3,7.3,7.3,7.3,309,7192 NG2007M,2005/07/15,7.348,7.348,7.348,7.348,57,2247 NG2007N,2005/07/15,7.389,7.389,7.389,7.389,70,2812 NG2007Q,2005/07/15,7.5,7.5,7.426,7.426,64,1721 NG2007U,2005/07/15,7.42,7.42,7.42,7.42,64,1393 NG2007V,2005/07/15,7.53,7.53,7.455,7.455,213,4195 NG2007X,2005/07/15,7.795,7.795,7.795,7.795,76,1486 NG2007Z,2005/07/15,8.145,8.145,8.115,8.115,52,3736 NG2008F,2005/07/15,8.32,8.32,8.32,8.32,165,6258 NG2008G,2005/07/15,8.31,8.31,8.31,8.31,40,691 NG2008H,2005/07/15,8.165,8.165,8.165,8.165,40,2820 NG2008J,2005/07/15,7.065,7.065,7.065,7.065,77,2944 NG2008K,2005/07/15,6.92,6.92,6.92,6.92,577,2771 NG2008M,2005/07/15,6.955,6.955,6.955,6.955,177,923 NG2008N,2005/07/15,7.04,7.04,6.99,6.99,77,716 NG2008Q,2005/07/15,7.07,7.07,7.02,7.02,77,706 NG2008U,2005/07/15,7.01,7.01,7.01,7.01,107,772 NG2008V,2005/07/15,7.045,7.045,7.045,7.045,50,1992 NG2008X,2005/07/15,7.395,7.395,7.395,7.395,50,510 NG2008Z,2005/07/15,7.715,7.715,7.715,7.715,50,2641 NG2009F,2005/07/15,7.94,7.94,7.94,7.94,1000,2186 NG2009G,2005/07/15,7.935,7.935,7.935,7.935,0,313 NG2009H,2005/07/15,7.795,7.795,7.795,7.795,500,1968 NG2009J,2005/07/15,6.715,6.715,6.715,6.715,0,2299 NG2009K,2005/07/15,6.57,6.57,6.57,6.57,0,1092 NG2009M,2005/07/15,6.62,6.62,6.62,6.62,0,211 NG2009N,2005/07/15,6.665,6.665,6.665,6.665,0,258 NG2009Q,2005/07/15,6.7,6.7,6.7,6.7,0,186 NG2009U,2005/07/15,6.683,6.683,6.683,6.683,0,169 NG2009V,2005/07/15,6.705,6.705,6.705,6.705,0,144 NG2009X,2005/07/15,7.03,7.03,7.03,7.03,0,159 NG2009Z,2005/07/15,7.345,7.345,7.345,7.345,0,508 NG2010F,2005/07/15,7.56,7.56,7.56,7.56,0,275 NG2010G,2005/07/15,7.55,7.55,7.55,7.55,0,221 NG2010H,2005/07/15,7.41,7.41,7.41,7.41,0,725 NG2010J,2005/07/15,6.42,6.42,6.42,6.42,0,430 NG2010K,2005/07/15,6.275,6.275,6.275,6.275,0,48 NG2010M,2005/07/15,6.31,6.31,6.31,6.31,0,20 NG2010N,2005/07/15,6.345,6.345,6.345,6.345,0,34 NG2010Q,2005/07/15,6.375,6.375,6.375,6.375,0,19 NG2010U,2005/07/15,6.365,6.365,6.365,6.365,0,19 NG2010V,2005/07/15,6.388,6.388,6.388,6.388,0,28 NG2010X,2005/07/15,6.718,6.718,6.718,6.718,0,22 NG2010Z,2005/07/15,7.035,7.035,7.035,7.035,0,218 NK2005U,2005/07/15,11795,11820,11755,11785,4808,36663 NK2005Z,2005/07/15,0,11810,11775,11775,0,6 NK2006H,2005/07/15,0,11810,11775,11775,0,11 NK2006M,2005/07/15,0,11810,11775,11775,0,1 NKKI,2005/07/15,11825.67,11828.31,11758.68,11758.68,71000,0 NQ2005U,2005/07/15,1584,1591,1576,1587,301187,249019 NQ2005Z,2005/07/15,1591.5,1603,1590,1600,23,76 NZY,2005/07/15,3321.23,3330.54,3317.89,3325.27,26315200,0 O2005U,2005/07/15,181,182.75,179,182.5,903,3437 O2005Z,2005/07/15,183.25,185,182.5,184.75,1303,4401 O2006H,2005/07/15,189.5,189.5,188,188,1,52 O2006K,2005/07/15,188,188,188,188,0,12 OEX,2005/07/15,575.03,576.31,573.49,575.55,17164000,0 OJ2005U,2005/07/15,100.1,100.65,97.05,100,2456,24608 OJ2005X,2005/07/15,101.65,102.5,98.8,102.05,828,7776 OJ2006F,2005/07/15,103.35,103.35,103.35,103.35,122,691 OJ2006H,2005/07/15,104,104.65,103,104.65,119,987 OJ2006K,2005/07/15,105.95,105.95,105.95,105.95,0,38 OJ2006N,2005/07/15,105,107.25,105,107.25,4,19 OJ2006U,2005/07/15,108.55,108.55,108.55,108.55,0,2 OJ2006X,2005/07/15,109.85,109.85,109.85,109.85,0,2 OJ2007F,2005/07/15,111.15,111.15,111.15,111.15,0,2 PA2005U,2005/07/15,180.1,185.9,180.1,183.75,224,13449 PA2005Z,2005/07/15,185,186.75,185,185.75,2,457 PA2006H,2005/07/15,187.75,187.75,187.75,187.75,0,18 PB2005N,2005/07/15,64.4,64.4,63.2,63.2,14,90 PB2005Q,2005/07/15,63.9,65.9,63.9,64.47,464,2233 PB2006G,2005/07/15,80.5,81.5,80.5,80.82,40,225 PB2006H,2005/07/15,0,79.2,79.2,79.2,0,10 PL2005N,2005/07/15,871.5,871.5,871.5,871.5,21,89 PL2005V,2005/07/15,865,867,862.2,865.5,620,7624 PL2006F,2005/07/15,863,863,863,863,0,201 PL2006J,2005/07/15,860.5,860.5,860.5,860.5,1,73 S2005Q,2005/07/15,725,730,719,721,17921,35579 S2005U,2005/07/15,727,733,722.5,724.5,3870,15223 S2005X,2005/07/15,733,741,729,731.5,59988,191573 S2006F,2005/07/15,734,742.5,731,731.5,1171,11123 S2006H,2005/07/15,727,733,722,722.5,408,10710 S2006K,2005/07/15,711,715,706,707,754,12115 S2006N,2005/07/15,707,711,701,702.5,345,3616 S2006Q,2005/07/15,694,694,694,694,55,198 S2006U,2005/07/15,660,660,660,660,0,11 S2006X,2005/07/15,655,656,646.5,646.75,690,2727 S2007N,2005/07/15,5,5,5,5,0,0 S2007X,2005/07/15,630,630,630,630,0,18 SB2005V,2005/07/15,9.52,9.57,9.49,9.55,22150,258383 SB2006H,2005/07/15,9.64,9.68,9.61,9.67,4834,77001 SB2006K,2005/07/15,9.47,9.5,9.45,9.5,1244,33223 SB2006N,2005/07/15,9.25,9.29,9.25,9.28,678,18471 SB2006V,2005/07/15,9.09,9.11,9.09,9.11,314,12017 SB2007H,2005/07/15,9.1,9.1,9.09,9.09,43,4647 SB2007K,2005/07/15,9.08,9.08,9.08,9.08,0,1006 SF2005U,2005/07/15,0.7782,0.7782,0.7744,0.7762,23717,67571 SF2005Z,2005/07/15,0.7829,0.783,0.7821,0.7821,7,139 SF20062,2005/07/15,734,742.5,731,731.5,1171,11123 SF2006H,2005/07/15,0,0.7881,0.7881,0.7881,0,6 SF2006M,2005/07/15,0,0.7944,0.7944,0.7944,0,11 SF2006U,2005/07/15,0,0.801,0.801,0.801,0,0 SF2006Z,2005/07/15,0,0.8079,0.8079,0.8079,0,0 SI2005N,2005/07/15,692,698,692,695.6,172,507 SI2005Q,2005/07/15,696.5,696.5,696.5,696.5,0,1 SI2005U,2005/07/15,699.5,705.5,696.5,699,19266,79107 SI2005Z,2005/07/15,707,712,702.5,705.2,1248,25086 SI2006F,2005/07/15,707,707,707,707,0,14 SI2006H,2005/07/15,714,717,709.2,709.2,41,4272 SI2006K,2005/07/15,711.3,711.3,711.3,711.3,0,808 SI2006N,2005/07/15,719,719,713.2,713.2,32,5909 SI2006U,2005/07/15,715.3,715.3,715.3,715.3,0,1414 SI2006Z,2005/07/15,720,720,715,717.7,8,6877 SI2007F,2005/07/15,718.5,718.5,718.5,718.5,0,0 SI2007H,2005/07/15,719.8,719.8,719.8,719.8,0,50 SI2007K,2005/07/15,720.6,720.6,720.6,720.6,0,0 SI2007N,2005/07/15,721.5,721.5,721.5,721.5,0,779 SI2007Z,2005/07/15,730,730,720,725.6,1,431 SI2008N,2005/07/15,729.4,729.4,729.4,729.4,0,8 SI2008Z,2005/07/15,733,733,733,733,2,221 SI2009N,2005/07/15,738.7,738.7,738.7,738.7,0,12 SI2009Z,2005/07/15,765,765,745.6,745.6,2,48 SM2005Q,2005/07/15,225.5,228.5,224.3,226.7,10401,24383 SM2005U,2005/07/15,226.5,228.7,224.7,226.5,3423,15471 SM2005V,2005/07/15,225,228.3,224.8,226.5,971,10235 SM2005Z,2005/07/15,227,230,225.8,228.2,11881,51281 SM2006F,2005/07/15,228,229.7,226.7,227,95,3222 SM2006H,2005/07/15,225,228,225,225,247,3518 SM2006K,2005/07/15,220,222,219,219.2,183,6610 SM2006N,2005/07/15,218.5,221.5,217,217.5,47,3265 SM2006Q,2005/07/15,214.5,218,214,214.5,76,728 SM2006U,2005/07/15,215,215,209.5,209.5,26,376 SM2006V,2005/07/15,200,200,198.5,198.5,1,242 SM2006Z,2005/07/15,198,198,198,198,10,359 SM2007N,2005/07/15,218,218,218,218,0,0 SP2005U,2005/07/15,1231.4,1233.2,1226.7,1231.2,30922,643468 SP2005Z,2005/07/15,1234.5,1239.5,1234,1237.6,47,11440 SP2006H,2005/07/15,0,1246.4,1240.7,1244.4,26,2332 SP2006M,2005/07/15,0,1254.2,1248.5,1252,26,325 SP2006U,2005/07/15,0,1261.7,1256,1259.5,0,46 SP2006Z,2005/07/15,0,1269.2,1263.5,1267,0,4 SP2007H,2005/07/15,0,1276.7,1271,1274.5,0,5 SP2007M,2005/07/15,0,1284.2,1278.5,1282,0,0 SPY,2005/07/15,1226.5,1229.53,1223.5,1227.92,17164000,0 SSEC,2005/07/15,1039.61,1046.36,1021.99,1026.11,12800,0 STI,2005/07/15,2253.95,2255.72,2243.41,2250.29,190563008,0 TWII,2005/07/15,6428.44,6454.33,6410.59,6410.59,4524800,0 TY2005U,2005/07/15,111.671875,111.765625,111.4375,111.703125,51734,1680900 TY2005Z,2005/07/15,110.90625,111.015625,110.78125,110.984375,7470,143884 TY2006H,2005/07/15,110.703125,110.703125,110.703125,110.703125,0,1415 TY2006M,2005/07/15,110.015625,110.015625,110.015625,110.015625,0,0 US2005U,2005/07/15,116.25,116.5,115.90625,116.40625,19193,560244 US2005Z,2005/07/15,115.875,116.0625,115.5625,116,56,15664 US2006H,2005/07/15,115.625,115.625,115.625,115.625,0,50 USBY,2005/07/15,4.41,4.44,4.4,4.41,0,0 W2005U,2005/07/15,345,349.5,342.5,348.5,31324,154374 W2005Z,2005/07/15,359,362.75,356.5,362.25,10929,60032 W2006H,2005/07/15,369.5,376,369,375.25,2678,15387 W2006K,2005/07/15,378,379,378,379,0,663 W2006N,2005/07/15,374,378,372,377.75,2193,5197 W2006U,2005/07/15,377,381,376,380,0,0 W2006Z,2005/07/15,380,387,380,386.5,34,424 W2007N,2005/07/15,365,365,365,365,0,2