AD2005U,2005/07/19,0.7458,0.7495,0.7454,0.7492,10650,63157 AD2005Z,2005/07/19,0.746,0.746,0.7457,0.7457,1,419 AD2006H,2005/07/19,0,0.7428,0.7428,0.7428,0,0 AD2006M,2005/07/19,0,0.7398,0.7398,0.7398,0,4 AD2006U,2005/07/19,0,0.7368,0.7368,0.7368,0,9 AD2006Z,2005/07/19,0,0.7338,0.7338,0.7338,0,0 AOI,2005/07/19,4255.1,4255.1,4235.9,4239.8,593261184,0 BO2005Q,2005/07/19,25.43,25.43,24.4,24.46,7063,24475 BO2005U,2005/07/19,25.5,25.5,24.48,24.61,2210,19279 BO2005V,2005/07/19,25.55,25.55,24.58,24.66,673,8962 BO2005Z,2005/07/19,25.75,25.75,24.68,24.76,8718,86709 BO2006F,2005/07/19,25.5,25.5,24.75,24.75,233,2408 BO2006H,2005/07/19,25.5,25.5,24.6,24.6,69,2001 BO2006K,2005/07/19,24.65,24.65,24.2,24.35,12,3939 BO2006N,2005/07/19,24.7,24.7,24.3,24.31,2,1724 BO2006Q,2005/07/19,23.95,23.95,23.95,23.95,0,472 BO2006U,2005/07/19,23.55,23.55,23.55,23.55,0,295 BO2006V,2005/07/19,23.25,23.25,23.25,23.25,0,269 BO2006Z,2005/07/19,23.5,23.5,23.4,23.43,0,691 BP2005U,2005/07/19,1.7369,1.739,1.7308,1.7381,16226,78373 BP2005Z,2005/07/19,1.733,1.737,1.733,1.7361,11,135 BP2006H,2005/07/19,0,1.7341,1.7341,1.7341,0,3 BP2006M,2005/07/19,0,1.7321,1.7321,1.7321,0,0 BP2006U,2005/07/19,0,1.7301,1.7301,1.7301,0,1 BP2006Z,2005/07/19,0,1.7281,1.7281,1.7281,0,0 C2005U,2005/07/19,257.5,257.5,245,248.5,42264,289014 C2005Z,2005/07/19,267.5,267.5,254.5,259,97148,334118 C2006H,2005/07/19,271,271,261,264.5,5442,46585 C2006K,2005/07/19,273.5,273.5,262,266.5,1141,8510 C2006N,2005/07/19,273.5,274,265,269,2516,16975 C2006U,2005/07/19,262.5,264.5,259.5,260,103,3712 C2006Z,2005/07/19,259.75,261,257,258.25,3231,20092 C2007H,2005/07/19,264,264,260.5,263.5,66,282 C2007N,2005/07/19,268.5,268.5,268.5,268.5,42,1457 C2007Z,2005/07/19,257.25,257.25,254,256,8,1307 CC2005U,2005/07/19,1435,1442,1419,1425,4569,42901 CC2005Z,2005/07/19,1468,1470,1450,1456,1375,31095 CC2006H,2005/07/19,1499,1499,1483,1486,184,21775 CC2006K,2005/07/19,1506,1506,1506,1506,4,4984 CC2006N,2005/07/19,1527,1527,1527,1527,0,7937 CC2006U,2005/07/19,1542,1545,1542,1545,201,9389 CC2006Z,2005/07/19,1570,1570,1556,1563,0,3337 CC2007H,2005/07/19,1591,1591,1591,1591,0,5345 CD2005U,2005/07/19,0.8197,0.823,0.8184,0.8218,20865,88605 CD2005Z,2005/07/19,0.8219,0.8245,0.8217,0.8239,37,3462 CD2006H,2005/07/19,0,0.8265,0.826,0.826,31,407 CD2006M,2005/07/19,0,0.8281,0.8281,0.8281,0,28 CD2006U,2005/07/19,0,0.8302,0.8302,0.8302,0,15 CD2006Z,2005/07/19,0,0.8323,0.8323,0.8323,0,0 CL2005Q,2005/07/19,57.25,57.77,56.8,57.46,76097,57814 CL2005U,2005/07/19,58.32,58.85,57.92,58.69,89843,245744 CL2005V,2005/07/19,58.94,59.49,58.65,59.34,18020,69859 CL2005X,2005/07/19,59.31,59.84,59.03,59.78,7555,35423 CL2005Z,2005/07/19,59.6,60.1,59.33,60.06,11608,78815 CL2006F,2005/07/19,59.66,60.24,59.66,60.24,3103,27836 CL2006G,2005/07/19,59.85,60.36,59.75,60.29,482,11042 CL2006H,2005/07/19,59.9,60.24,59.9,60.24,607,16098 CL2006J,2005/07/19,60.13,60.13,60.13,60.13,179,10520 CL2006K,2005/07/19,60,60,60,60,10,8404 CL2006M,2005/07/19,59.49,59.95,59.4,59.87,2553,28976 CL2006N,2005/07/19,59.35,59.74,59.35,59.74,50,6250 CL2006Q,2005/07/19,59.61,59.61,59.61,59.61,4,4360 CL2006U,2005/07/19,58.99,59.5,58.99,59.5,212,6287 CL2006V,2005/07/19,59.37,59.37,59.37,59.37,0,3337 CL2006X,2005/07/19,59.24,59.24,59.24,59.24,201,3571 CL2006Z,2005/07/19,58.8,59.11,58.41,59.11,4781,57690 CL2007F,2005/07/19,58.96,58.96,58.96,58.96,175,5222 CL2007G,2005/07/19,58.83,58.83,58.83,58.83,0,2595 CL2007H,2005/07/19,58.7,58.7,58.7,58.7,0,2613 CL2007J,2005/07/19,58.57,58.57,58.57,58.57,0,3090 CL2007K,2005/07/19,58.44,58.44,58.44,58.44,0,961 CL2007M,2005/07/19,58.31,58.31,58.31,58.31,676,15473 CL2007N,2005/07/19,58.17,58.17,58.17,58.17,0,968 CL2007Q,2005/07/19,58.03,58.03,58.03,58.03,0,545 CL2007U,2005/07/19,57.89,57.89,57.89,57.89,0,3515 CL2007V,2005/07/19,57.75,57.75,57.75,57.75,0,1466 CL2007X,2005/07/19,57.6,57.6,57.6,57.6,0,765 CL2007Z,2005/07/19,57.1,57.5,57.1,57.46,1463,40143 CL2008M,2005/07/19,56.9,56.9,56.9,56.9,0,529 CL2008Z,2005/07/19,56,56.35,55.9,56.35,66,29916 CL2009Z,2005/07/19,55.39,55.75,55.39,55.75,67,18192 CL2010Z,2005/07/19,54.4,55.2,54.4,55.2,313,22975 CL2011Z,2005/07/19,54.59,54.95,54.59,54.95,7,8792 CT2005V,2005/07/19,48.6,48.65,47.95,48.45,457,6324 CT2005Z,2005/07/19,50.1,50.3,49.4,49.79,7694,73713 CT2006H,2005/07/19,52.3,52.4,51.68,51.95,350,7970 CT2006K,2005/07/19,53.1,53.1,52.8,52.92,6,1358 CT2006N,2005/07/19,53.98,53.98,53.8,53.9,99,1696 CT2006V,2005/07/19,55.1,55.1,55.1,55.1,0,0 CT2006Z,2005/07/19,56.25,56.25,56.1,56.1,10,463 CT2007H,2005/07/19,58.1,58.1,58.1,58.1,0,0 CT2007K,2005/07/19,58.1,58.1,58.1,58.1,0,2 CT2007N,2005/07/19,59.1,59.1,59.1,59.1,0,0 DAX,2005/07/19,4725.72,4770.54,4719.29,4770.54,0,0 DJ2005U,2005/07/19,10667,10684,10632,10663,3518,28119 DJ2005Z,2005/07/19,10706,10706,10706,10706,0,51 DJ2006H,2005/07/19,10741,10741,10741,10741,0,0 DJ2006Z,2005/07/19,10851,10851,10851,10851,0,0 DJT,2005/07/19,3632.43,3668.23,3607.81,3636.96,20412800,0 DJU,2005/07/19,392.1,395.24,390.56,393.78,20412800,0 DX2005U,2005/07/19,89.5,90.28,89.5,89.74,584,26263 DX2005Z,2005/07/19,89.78,90,89.56,89.56,34,2283 DX2006H,2005/07/19,89.46,89.46,89.46,89.46,0,11 DX2006M,2005/07/19,89.36,89.36,89.36,89.36,0,0 EC2005U,2005/07/19,1.1994,1.2077,1.1982,1.2072,67931,138923 EC2005Z,2005/07/19,1.2048,1.2125,1.2042,1.2125,61,2009 EC2006H,2005/07/19,1.216,1.218,1.216,1.218,2,114 EC2006M,2005/07/19,0,1.2239,1.2239,1.2239,4,26 EC2006U,2005/07/19,0,1.2298,1.2298,1.2298,0,0 EC2006Z,2005/07/19,0,1.2357,1.2357,1.2357,0,0 ED2005Q,2005/07/19,96.205,96.21,96.2025,96.2075,5841,24004 ED2005U,2005/07/19,96.04,96.055,96.035,96.05,93018,1081426 ED2005V,2005/07/19,95.95,95.955,95.945,95.955,1063,2241 ED2005X,2005/07/19,95.89,95.905,95.885,95.9,0,771 ED2005Z,2005/07/19,95.825,95.855,95.805,95.845,98801,1041323 ED2006F,2005/07/19,0,95.83,95.805,95.83,0,0 ED2006H,2005/07/19,95.755,95.795,95.73,95.78,122832,1013422 ED2006M,2005/07/19,95.71,95.765,95.685,95.74,106259,768933 ED2006U,2005/07/19,95.68,95.74,95.66,95.715,89144,596982 ED2006Z,2005/07/19,95.645,95.705,95.625,95.68,51516,518613 ED2007H,2005/07/19,95.64,95.695,95.615,95.67,31571,395537 ED2007M,2005/07/19,95.62,95.675,95.59,95.65,22584,302779 ED2007U,2005/07/19,95.585,95.645,95.565,95.625,7744,204592 ED2007Z,2005/07/19,95.545,95.605,95.525,95.585,5097,204457 ED2008H,2005/07/19,95.525,95.585,95.505,95.565,4822,177254 ED2008M,2005/07/19,95.49,95.555,95.475,95.53,3665,157478 ED2008U,2005/07/19,95.45,95.51,95.44,95.495,2239,133040 ED2008Z,2005/07/19,95.405,95.465,95.395,95.45,2636,113884 ED2009H,2005/07/19,95.39,95.445,95.375,95.43,2644,116399 ED2009M,2005/07/19,95.355,95.41,95.34,95.395,2527,94395 ED2009U,2005/07/19,95.31,95.375,95.305,95.36,534,76345 ED2009Z,2005/07/19,95.265,95.33,95.26,95.315,683,57097 ED2010H,2005/07/19,95.245,95.31,95.24,95.295,774,36976 ED2010M,2005/07/19,95.215,95.28,95.21,95.265,405,21421 ED2010U,2005/07/19,95.21,95.255,95.19,95.235,76,18835 ED2010Z,2005/07/19,95.19,95.21,95.145,95.19,65,9712 ED2011H,2005/07/19,95.17,95.19,95.125,95.17,10,18421 ED2011M,2005/07/19,95.135,95.155,95.09,95.135,10,6405 ED2011U,2005/07/19,0,95.12,95.065,95.11,161,4174 ED2011Z,2005/07/19,95.045,95.07,95.015,95.06,10,5379 ED2012H,2005/07/19,95.02,95.05,94.995,95.04,10,5051 ED2012M,2005/07/19,94.985,95.015,94.96,95.005,10,3810 ED2012U,2005/07/19,0,94.98,94.975,94.975,69,3394 ED2012Z,2005/07/19,0,94.925,94.92,94.92,0,1553 ED2013H,2005/07/19,0,94.905,94.9,94.9,0,3119 ED2013M,2005/07/19,0,94.87,94.865,94.865,0,3093 ED2013U,2005/07/19,0,94.84,94.835,94.835,0,773 ED2013Z,2005/07/19,0,94.79,94.785,94.785,0,594 ED2014H,2005/07/19,0,94.76,94.755,94.755,0,296 ED2014M,2005/07/19,0,94.72,94.715,94.715,0,229 ED2014U,2005/07/19,0,94.685,94.68,94.68,0,230 ED2014Z,2005/07/19,0,94.635,94.63,94.63,0,225 ED2015H,2005/07/19,0,94.61,94.605,94.605,0,193 ED2015M,2005/07/19,0,94.575,94.57,94.57,0,74 EM2005Q,2005/07/19,96.4125,96.4125,96.41,96.41,4516,50673 EM2005U,2005/07/19,96.185,96.185,96.18,96.185,226,7691 EM2005V,2005/07/19,0,96.07,96.06,96.07,0,2493 EM2005X,2005/07/19,0,95.975,95.97,95.975,0,642 EM2005Z,2005/07/19,0,95.81,95.8,95.81,0,7 EM2006F,2005/07/19,0,95.825,95.815,95.825,0,2 EM2006G,2005/07/19,0,95.805,95.795,95.805,0,2 EM2006H,2005/07/19,0,95.8,95.785,95.8,0,14 EM2006J,2005/07/19,0,95.785,95.77,95.785,0,2 EM2006K,2005/07/19,0,95.725,95.71,95.725,0,2 EM2006M,2005/07/19,0,95.71,95.695,95.71,0,2 EM2006N,2005/07/19,0,95.705,95.69,95.705,0,0 ES2005U,2005/07/19,1226.5,1234,1226.5,1233.25,445747,943048 ES2005Z,2005/07/19,1237,1240,1233.75,1239.5,68,1140 EY2005U,2005/07/19,99.91,99.91,99.91,99.91,0,4431 EY2005Z,2005/07/19,99.895,99.895,99.895,99.895,1,9968 EY2006H,2005/07/19,0,99.865,99.865,99.865,0,5078 EY2006M,2005/07/19,99.825,99.825,99.825,99.825,4,2899 EY2006U,2005/07/19,99.77,99.77,99.77,99.77,0,2677 EY2006Z,2005/07/19,99.705,99.705,99.705,99.705,2,1606 EY2007H,2005/07/19,0,99.64,99.64,99.64,0,707 EY2007M,2005/07/19,99.57,99.57,99.57,99.57,0,200 EY2007U,2005/07/19,0,99.495,99.49,99.49,0,0 EY2007Z,2005/07/19,0,99.425,99.42,99.42,0,24 EY2008H,2005/07/19,0,99.345,99.34,99.34,0,61 EY2008M,2005/07/19,0,99.28,99.275,99.275,0,250 EY2008U,2005/07/19,0,99.21,99.205,99.205,0,0 EY2008Z,2005/07/19,0,99.145,99.14,99.14,0,0 EY2009H,2005/07/19,0,98.92,98.915,98.915,0,0 EY2009M,2005/07/19,0,98.905,98.9,98.9,0,0 EY2009U,2005/07/19,0,98.82,98.815,98.815,0,0 EY2009Z,2005/07/19,0,98.795,98.79,98.79,0,0 EY2010H,2005/07/19,0,98.795,98.79,98.79,0,0 EY2010M,2005/07/19,0,98.795,98.79,98.79,0,0 FC2005Q,2005/07/19,106.3,107.85,106.25,107.45,2154,10738 FC2005U,2005/07/19,104.95,106.4,104.9,105.9,1111,5978 FC2005V,2005/07/19,103.95,104.95,103.8,104.6,950,3905 FC2005X,2005/07/19,101.8,102.95,101.8,102.62,313,1736 FC2006F,2005/07/19,99.6,100.8,99.6,100.3,41,863 FC2006H,2005/07/19,97.4,97.9,97.35,97.5,10,246 FC2006J,2005/07/19,96.5,97.2,96.5,97.12,9,158 FC2006K,2005/07/19,0,96.9,96.9,96.9,1,17 FTSE,2005/07/19,5214.2,5230.9,5191,5201.5,1911987968,0 FV2005U,2005/07/19,107.609375,107.859375,107.546875,107.765625,18817,1193656 FV2005Z,2005/07/19,107.546875,107.546875,107.546875,107.546875,113,17949 FV2006H,2005/07/19,107.3125,107.3125,107.3125,107.3125,0,1 GC2005N,2005/07/19,419.7,419.7,419.7,419.7,70,0 GC2005Q,2005/07/19,421.1,422.4,418.9,420.2,31928,162868 GC2005U,2005/07/19,421.6,421.6,421.6,421.6,0,10 GC2005V,2005/07/19,424,424.6,421.5,423.1,1891,10578 GC2005Z,2005/07/19,426.9,428,424.5,426,5840,60991 GC2006G,2005/07/19,429.2,429.2,428.4,429,379,4485 GC2006J,2005/07/19,432.1,432.1,432.1,432.1,0,3607 GC2006M,2005/07/19,435,435.5,434.3,435.2,265,9640 GC2006Q,2005/07/19,438.3,438.3,438.3,438.3,0,931 GC2006V,2005/07/19,441.4,441.4,441.4,441.4,0,1173 GC2006Z,2005/07/19,444.5,444.5,444.5,444.5,2,5111 GC2007G,2005/07/19,447.6,447.6,447.6,447.6,100,420 GC2007J,2005/07/19,450.6,450.6,450.6,450.6,0,0 GC2007M,2005/07/19,453.7,453.7,453.7,453.7,0,3029 GC2007Z,2005/07/19,462.9,462.9,462.9,462.9,0,2016 GC2008M,2005/07/19,472.1,472.1,472.1,472.1,0,124 GC2008Z,2005/07/19,481.4,481.4,481.4,481.4,100,2625 GC2009M,2005/07/19,490.6,490.6,490.6,490.6,0,121 GC2009Z,2005/07/19,499.8,499.8,499.8,499.8,0,53 GC2010M,2005/07/19,508.9,508.9,508.9,508.9,0,0 HG2005N,2005/07/19,162.8,165.05,162.7,165.05,599,3633 HG2005Q,2005/07/19,159.7,161.55,159.4,161.55,527,4123 HG2005U,2005/07/19,156.9,158.75,155.7,158.65,7685,69930 HG2005V,2005/07/19,153.7,155.55,153.7,155.55,38,2979 HG2005X,2005/07/19,151.25,152.5,151.25,152.5,12,1274 HG2005Z,2005/07/19,147.85,149.7,147.5,149.7,1469,21440 HG2006F,2005/07/19,146.75,146.75,146.75,146.75,14,488 HG2006G,2005/07/19,143.7,143.7,143.7,143.7,14,291 HG2006H,2005/07/19,139.1,140.75,139.1,140.75,38,3854 HG2006J,2005/07/19,138,138,138,138,14,60 HG2006K,2005/07/19,135.35,135.35,135.35,135.35,14,760 HG2006M,2005/07/19,133.3,133.3,133.3,133.3,15,168 HG2006N,2005/07/19,130.3,131.3,130.3,131.3,67,577 HG2006Q,2005/07/19,129.5,129.5,129.5,129.5,14,63 HG2006U,2005/07/19,128,128,127.6,127.6,14,215 HG2006V,2005/07/19,126,126.05,126,126.05,14,63 HG2006X,2005/07/19,124.8,124.8,124.8,124.8,14,64 HG2006Z,2005/07/19,124,124.4,123.5,123.5,14,200 HG2007F,2005/07/19,123.2,123.2,123.2,123.2,0,0 HG2007G,2005/07/19,122.9,122.9,122.9,122.9,0,0 HG2007H,2005/07/19,122.6,122.6,122.6,122.6,0,0 HG2007J,2005/07/19,122.3,122.3,122.3,122.3,0,0 HG2007K,2005/07/19,121.95,121.95,121.95,121.95,0,17 HG2007M,2005/07/19,121.95,121.95,121.95,121.95,0,0 HO2005Q,2005/07/19,1.63,1.653,1.6215,1.6301,25374,37908 HO2005U,2005/07/19,1.6605,1.68,1.652,1.6614,13999,55242 HO2005V,2005/07/19,1.686,1.704,1.677,1.6854,2754,16958 HO2005X,2005/07/19,1.71,1.73,1.7005,1.7079,1014,8308 HO2005Z,2005/07/19,1.7335,1.751,1.723,1.7304,1847,19787 HO2006F,2005/07/19,1.7555,1.77,1.7509,1.7509,988,14411 HO2006G,2005/07/19,1.769,1.79,1.7634,1.7634,349,9793 HO2006H,2005/07/19,1.76,1.778,1.7559,1.7559,404,6640 HO2006J,2005/07/19,1.74,1.74,1.7239,1.7239,696,4697 HO2006K,2005/07/19,1.686,1.706,1.686,1.6924,738,1736 HO2006M,2005/07/19,1.6759,1.6759,1.6759,1.6759,663,3999 HO2006N,2005/07/19,1.68,1.6819,1.68,1.6819,2,1145 HO2006Q,2005/07/19,1.6929,1.6929,1.6929,1.6929,1,94 HO2006U,2005/07/19,1.7079,1.7079,1.7079,1.7079,0,691 HO2006V,2005/07/19,1.7239,1.7239,1.7239,1.7239,0,52 HO2006X,2005/07/19,1.7399,1.7399,1.7399,1.7399,2,281 HO2006Z,2005/07/19,1.774,1.774,1.7559,1.7559,105,2227 HO2007F,2005/07/19,1.7669,1.7669,1.7669,1.7669,2,105 HU2005Q,2005/07/19,1.6475,1.675,1.635,1.6735,28863,42186 HU2005U,2005/07/19,1.6071,1.647,1.6069,1.6453,18021,58362 HU2005V,2005/07/19,1.535,1.5553,1.525,1.5553,4950,19794 HU2005X,2005/07/19,1.526,1.5483,1.526,1.5483,989,6150 HU2005Z,2005/07/19,1.54,1.5548,1.535,1.5548,1173,15336 HU2006F,2005/07/19,1.552,1.5703,1.55,1.5703,335,6543 HU2006G,2005/07/19,1.57,1.5853,1.57,1.5853,0,4016 HU2006H,2005/07/19,1.6008,1.6008,1.6008,1.6008,150,1522 HU2006J,2005/07/19,1.689,1.6998,1.689,1.6998,40,3942 HU2006K,2005/07/19,1.7133,1.7133,1.7133,1.7133,0,2821 HU2006M,2005/07/19,1.7173,1.7173,1.7173,1.7173,0,400 HU2006N,2005/07/19,1.7035,1.7133,1.7035,1.7133,0,15 INDU,2005/07/19,10576.9,10718.69,10573,10646.56,20412800,0 JY2005U,2005/07/19,0.8912,0.893,0.8903,0.8927,29049,142486 JY2005Z,2005/07/19,0.9003,0.9014,0.9003,0.9014,63,20315 JY2006H,2005/07/19,0,0.9101,0.9101,0.9101,0,63 JY2006M,2005/07/19,0,0.9195,0.9195,0.9195,0,30 JY2006U,2005/07/19,0,0.9289,0.9289,0.9289,0,0 JY2006Z,2005/07/19,0,0.9383,0.9383,0.9383,0,0 KC2005N,2005/07/19,95.85,97,94.15,94.15,71,51 KC2005U,2005/07/19,97,98.75,96.15,96.55,16739,65117 KC2005Z,2005/07/19,101.5,102.6,100.7,101,4399,19330 KC2006H,2005/07/19,105.5,107,104.6,104.8,904,6963 KC2006K,2005/07/19,107.8,108,106.9,106.9,198,1635 KC2006N,2005/07/19,109.9,109.9,109,109,32,1730 KC2006U,2005/07/19,112,112.25,111.1,111.1,73,726 KC2006Z,2005/07/19,115.5,116,114.4,114.4,0,339 KC2007H,2005/07/19,118,118,117.25,117.7,1,197 KC2007K,2005/07/19,118.95,118.95,118.95,118.95,0,10 LB2005U,2005/07/19,342.2,342.9,331,331,467,2713 LB2005X,2005/07/19,328.6,329.2,318.6,318.7,94,398 LB2006F,2005/07/19,332,332.1,323,325.6,25,59 LB2006H,2005/07/19,334.9,335.6,330.5,331,1,7 LB2006K,2005/07/19,0,336.6,332.3,332.3,2,3 LC2005Q,2005/07/19,78.7,79.6,78.5,79.27,14514,44524 LC2005V,2005/07/19,80.8,82.1,80.75,81.77,13788,64955 LC2005Z,2005/07/19,83.1,84.1,83,83.8,3759,18324 LC2006G,2005/07/19,85.4,86.25,85.4,86.22,683,9809 LC2006J,2005/07/19,84,84.55,84,84.55,202,3124 LC2006M,2005/07/19,79.85,80,79.85,79.87,43,1387 LC2006Q,2005/07/19,79.6,79.75,79.6,79.7,1,123 LH2005N,2005/07/19,0,68.67,68.67,68.67,26,1853 LH2005Q,2005/07/19,67,68.1,66.8,67.55,7583,30249 LH2005V,2005/07/19,58.1,58.95,57.62,58.67,7082,50338 LH2005Z,2005/07/19,55.6,56.25,55.3,55.95,929,12910 LH2006G,2005/07/19,57.4,58,57.4,57.97,127,3511 LH2006J,2005/07/19,56.9,57.25,56.75,57.2,121,1120 LH2006K,2005/07/19,59.5,59.7,59.45,59.7,18,259 LH2006M,2005/07/19,60.85,61.37,60.8,61.37,77,320 LH2006N,2005/07/19,58.2,58.35,58.2,58.35,13,88 LH2006Q,2005/07/19,54.9,55.25,54.85,55.25,1,1 ND2005U,2005/07/19,1582.5,1601,1582,1600,3664,47377 ND2005Z,2005/07/19,0,1615,1613,1613,0,13 ND2006H,2005/07/19,0,1628,1626,1626,0,0 NDY,2005/07/19,2156.77,2173.87,2154.36,2173.18,16326700,0 NG2005Q,2005/07/19,7.655,7.66,7.509,7.586,31098,46640 NG2005U,2005/07/19,7.714,7.714,7.57,7.642,12175,81447 NG2005V,2005/07/19,7.765,7.765,7.64,7.698,9369,54789 NG2005X,2005/07/19,8.275,8.275,8.181,8.246,5420,28089 NG2005Z,2005/07/19,8.701,8.735,8.66,8.719,4307,28070 NG2006F,2005/07/19,9.061,9.073,8.99,9.051,3613,32683 NG2006G,2005/07/19,9.04,9.07,9,9.056,1000,17531 NG2006H,2005/07/19,8.916,8.933,8.86,8.909,3870,30084 NG2006J,2005/07/19,7.755,7.793,7.75,7.769,855,20432 NG2006K,2005/07/19,7.57,7.63,7.55,7.624,2258,17174 NG2006M,2005/07/19,7.66,7.664,7.62,7.664,24,6850 NG2006N,2005/07/19,7.68,7.712,7.68,7.712,100,11346 NG2006Q,2005/07/19,7.756,7.756,7.71,7.754,83,7653 NG2006U,2005/07/19,7.72,7.743,7.7,7.743,41,8731 NG2006V,2005/07/19,7.76,7.776,7.74,7.776,254,15663 NG2006X,2005/07/19,8.11,8.124,8.11,8.124,65,7480 NG2006Z,2005/07/19,8.45,8.457,8.45,8.457,219,7628 NG2007F,2005/07/19,8.67,8.695,8.67,8.695,274,9153 NG2007G,2005/07/19,8.675,8.675,8.675,8.675,334,2787 NG2007H,2005/07/19,8.515,8.515,8.515,8.515,350,5745 NG2007J,2005/07/19,7.35,7.35,7.35,7.35,150,6339 NG2007K,2005/07/19,7.19,7.195,7.185,7.195,70,7187 NG2007M,2005/07/19,7.243,7.243,7.243,7.243,43,2256 NG2007N,2005/07/19,7.286,7.286,7.286,7.286,41,2848 NG2007Q,2005/07/19,7.326,7.326,7.326,7.326,41,1712 NG2007U,2005/07/19,7.32,7.32,7.32,7.32,41,1440 NG2007V,2005/07/19,7.355,7.355,7.355,7.355,42,4214 NG2007X,2005/07/19,7.705,7.705,7.705,7.705,42,1491 NG2007Z,2005/07/19,8.025,8.025,8.025,8.025,80,3751 NG2008F,2005/07/19,8.235,8.235,8.235,8.235,11,6338 NG2008G,2005/07/19,8.225,8.225,8.225,8.225,6,697 NG2008H,2005/07/19,8.08,8.08,8.08,8.08,5,2985 NG2008J,2005/07/19,6.99,6.99,6.99,6.99,197,3142 NG2008K,2005/07/19,6.85,6.85,6.85,6.85,197,2878 NG2008M,2005/07/19,6.885,6.885,6.885,6.885,5,958 NG2008N,2005/07/19,6.925,6.925,6.925,6.925,5,755 NG2008Q,2005/07/19,6.955,6.955,6.955,6.955,5,750 NG2008U,2005/07/19,6.945,6.945,6.945,6.945,10,817 NG2008V,2005/07/19,6.98,6.98,6.98,6.98,0,1992 NG2008X,2005/07/19,7.335,7.335,7.335,7.335,0,510 NG2008Z,2005/07/19,7.655,7.655,7.655,7.655,0,2641 NG2009F,2005/07/19,7.88,7.88,7.88,7.88,0,2186 NG2009G,2005/07/19,7.875,7.875,7.875,7.875,0,313 NG2009H,2005/07/19,7.735,7.735,7.735,7.735,0,1968 NG2009J,2005/07/19,6.655,6.655,6.655,6.655,56,2307 NG2009K,2005/07/19,6.51,6.51,6.51,6.51,58,1041 NG2009M,2005/07/19,6.56,6.56,6.56,6.56,0,211 NG2009N,2005/07/19,6.605,6.605,6.605,6.605,0,258 NG2009Q,2005/07/19,6.64,6.64,6.64,6.64,0,186 NG2009U,2005/07/19,6.625,6.625,6.625,6.625,0,169 NG2009V,2005/07/19,6.655,6.655,6.655,6.655,0,144 NG2009X,2005/07/19,7,7,7,7,0,159 NG2009Z,2005/07/19,7.315,7.315,7.315,7.315,2,508 NG2010F,2005/07/19,7.53,7.53,7.53,7.53,0,275 NG2010G,2005/07/19,7.52,7.52,7.52,7.52,0,221 NG2010H,2005/07/19,7.38,7.38,7.38,7.38,0,725 NG2010J,2005/07/19,6.39,6.39,6.39,6.39,0,430 NG2010K,2005/07/19,6.245,6.245,6.245,6.245,2,50 NG2010M,2005/07/19,6.28,6.28,6.28,6.28,0,20 NG2010N,2005/07/19,6.315,6.315,6.315,6.315,0,34 NG2010Q,2005/07/19,6.345,6.345,6.345,6.345,0,19 NG2010U,2005/07/19,6.335,6.335,6.335,6.335,0,19 NG2010V,2005/07/19,6.358,6.358,6.358,6.358,0,28 NG2010X,2005/07/19,6.688,6.688,6.688,6.688,1,22 NG2010Z,2005/07/19,7.005,7.005,7.005,7.005,2,220 NK2005U,2005/07/19,11820,11845,11790,11830,2466,37221 NK2005Z,2005/07/19,0,11825,11820,11820,0,6 NK2006H,2005/07/19,0,11825,11820,11820,0,11 NK2006M,2005/07/19,0,11825,11820,11820,0,1 NKKI,2005/07/19,11761.61,11770.56,11731.99,11764.84,78800,0 NQ2005U,2005/07/19,1582,1601,1581.5,1600,161289,257960 NQ2005Z,2005/07/19,1615,1615,1598,1613,7,74 NZY,2005/07/19,3334.1,3334.1,3306.49,3307.84,27964800,0 O2005U,2005/07/19,179.75,179.75,173.5,175.75,512,3174 O2005Z,2005/07/19,184.25,184.25,177,180.25,821,4815 O2006H,2005/07/19,185,185,185,185,0,53 O2006K,2005/07/19,186.75,186.75,185,185,0,12 OEX,2005/07/19,571.05,575.19,571.05,574.34,20412800,0 OJ2005U,2005/07/19,98.5,100.5,98.5,99.25,1192,22366 OJ2005X,2005/07/19,100.6,101.8,100.6,101.2,460,8359 OJ2006F,2005/07/19,102,103.5,102,102.6,30,671 OJ2006H,2005/07/19,104.25,104.25,103.9,103.9,27,1049 OJ2006K,2005/07/19,105.2,105.2,105.2,105.2,0,38 OJ2006N,2005/07/19,106.5,106.5,106.5,106.5,0,20 OJ2006U,2005/07/19,107.8,107.8,107.8,107.8,0,2 OJ2006X,2005/07/19,109.1,109.1,109.1,109.1,0,2 OJ2007F,2005/07/19,110.4,110.4,110.4,110.4,0,2 PA2005U,2005/07/19,186,189,185.1,188.85,589,13432 PA2005Z,2005/07/19,189,190.85,188.85,190.85,5,458 PA2006H,2005/07/19,187,192.85,187,192.85,0,18 PB2005N,2005/07/19,0,67.1,66.5,67.1,17,78 PB2005Q,2005/07/19,66.7,68.1,66.7,68.1,408,2162 PB2006G,2005/07/19,82.55,83.5,82.55,83.47,38,232 PB2006H,2005/07/19,0,81.2,81.2,81.2,1,11 PL2005N,2005/07/19,883,883,877.2,877.2,19,78 PL2005V,2005/07/19,867.5,871,863.2,870.2,191,7435 PL2006F,2005/07/19,867.7,867.7,867.7,867.7,0,131 PL2006J,2005/07/19,865.2,865.2,865.2,865.2,0,128 S2005Q,2005/07/19,708.5,708.5,675,682.5,10334,33675 S2005U,2005/07/19,712,712,678,685.5,2821,15320 S2005X,2005/07/19,718,719,682,691,40993,191358 S2006F,2005/07/19,719,719,685,694.5,542,11401 S2006H,2005/07/19,710,710,678,687,278,10806 S2006K,2005/07/19,692,692,664,678,340,12186 S2006N,2005/07/19,679,680,665,670,330,3721 S2006Q,2005/07/19,665,665,660,660,16,187 S2006U,2005/07/19,644,644,643,643,0,11 S2006X,2005/07/19,630,630,616,621,296,2772 S2007X,2005/07/19,626,626,626,626,2,19 SB2005V,2005/07/19,9.44,9.55,9.39,9.52,33098,265800 SB2006H,2005/07/19,9.58,9.65,9.5,9.63,6160,79859 SB2006K,2005/07/19,9.43,9.47,9.35,9.47,1608,33205 SB2006N,2005/07/19,9.22,9.29,9.17,9.28,1581,18708 SB2006V,2005/07/19,9.07,9.12,9.02,9.12,759,12162 SB2007H,2005/07/19,9.04,9.04,8.98,9.04,121,4636 SB2007K,2005/07/19,9.03,9.03,8.98,8.99,0,1006 SF2005U,2005/07/19,0.7688,0.7741,0.7681,0.7737,14011,70610 SF2005Z,2005/07/19,0.7796,0.7796,0.7745,0.7796,1,167 SF20062,2005/07/19,719,719,685,694.5,542,11401 SF2006H,2005/07/19,0,0.7856,0.7856,0.7856,0,6 SF2006M,2005/07/19,0,0.7919,0.7919,0.7919,0,11 SF2006U,2005/07/19,0,0.7985,0.7985,0.7985,0,0 SF2006Z,2005/07/19,0,0.8054,0.8054,0.8054,0,0 SI2005N,2005/07/19,695,698,694,695.4,27,453 SI2005Q,2005/07/19,696,696,696,696,0,1 SI2005U,2005/07/19,700.5,705,695,698.5,7364,80625 SI2005Z,2005/07/19,706.5,710,701,704.8,1181,25520 SI2006F,2005/07/19,706.4,706.4,706.4,706.4,0,14 SI2006H,2005/07/19,711,715,708.7,708.7,24,4245 SI2006K,2005/07/19,710.8,710.8,710.8,710.8,0,808 SI2006N,2005/07/19,712.7,712.7,712.7,712.7,38,5932 SI2006U,2005/07/19,716,716,714.8,714.8,0,1514 SI2006Z,2005/07/19,710,717.3,710,717.3,5,6874 SI2007F,2005/07/19,718.1,718.1,718.1,718.1,0,0 SI2007H,2005/07/19,719.4,719.4,719.4,719.4,0,50 SI2007K,2005/07/19,720.1,720.1,720.1,720.1,0,0 SI2007N,2005/07/19,721,721,721,721,0,779 SI2007Z,2005/07/19,725.1,725.1,725.1,725.1,0,430 SI2008N,2005/07/19,728.9,728.9,728.9,728.9,0,8 SI2008Z,2005/07/19,735,735,732.5,732.5,5,226 SI2009N,2005/07/19,738.2,738.2,738.2,738.2,0,12 SI2009Z,2005/07/19,745,745.1,745,745.1,0,50 SM2005Q,2005/07/19,222.3,222.3,211.6,214.1,9237,24962 SM2005U,2005/07/19,222,222,212,214.3,4646,17250 SM2005V,2005/07/19,221,221,210.5,213.8,323,10074 SM2005Z,2005/07/19,223,223,211.5,214.9,8168,51822 SM2006F,2005/07/19,222,222,213,214,36,3244 SM2006H,2005/07/19,221,221,212,213.5,287,3687 SM2006K,2005/07/19,210,213,205,209.8,77,6682 SM2006N,2005/07/19,214,214,204,206.5,73,3315 SM2006Q,2005/07/19,210,210,202,206,25,721 SM2006U,2005/07/19,202,205,196,196.8,21,382 SM2006V,2005/07/19,195,195,188,189.5,0,247 SM2006Z,2005/07/19,190,190,189,190,6,361 SP2005U,2005/07/19,1226.6,1233.8,1226.6,1233.2,27381,639759 SP2005Z,2005/07/19,1237,1240,1234,1239.6,43,11434 SP2006H,2005/07/19,0,1247.1,1241.1,1246.4,0,2334 SP2006M,2005/07/19,0,1254.9,1248.9,1254.1,0,324 SP2006U,2005/07/19,0,1262.4,1256.4,1261.6,0,46 SP2006Z,2005/07/19,0,1269.9,1263.9,1269.1,0,4 SP2007H,2005/07/19,0,1277.4,1271.4,1276.6,0,5 SP2007M,2005/07/19,0,1284.9,1278.9,1284.1,0,0 SPY,2005/07/19,1221.13,1230.34,1221.13,1229.35,20412800,0 SSEC,2005/07/19,1011.01,1020.67,1004.66,1014.35,9800,0 STI,2005/07/19,2246.18,2293.14,2244.41,2292.92,396439392,0 TWII,2005/07/19,6403.71,6432.58,6387.86,6416.34,3736400,0 TY2005U,2005/07/19,111.484375,111.84375,111.375,111.75,66870,1685079 TY2005Z,2005/07/19,110.6875,111.03125,110.609375,110.984375,5778,145846 TY2006H,2005/07/19,110.71875,110.71875,110.71875,110.71875,0,1415 TY2006M,2005/07/19,110.03125,110.03125,110.03125,110.03125,0,0 US2005U,2005/07/19,115.59375,116.25,115.34375,116.03125,16115,564621 US2005Z,2005/07/19,115.1875,115.75,114.96875,115.625,611,15619 US2006H,2005/07/19,115.25,115.25,115.25,115.25,0,50 USBY,2005/07/19,4.47,4.49,4.42,4.43,0,0 W2005U,2005/07/19,350,350,335,338.5,27697,153940 W2005Z,2005/07/19,362.5,365,349.5,352,17902,64640 W2006H,2005/07/19,376,376,362,365,2003,17285 W2006K,2005/07/19,370.5,370.5,369,370,10,663 W2006N,2005/07/19,378,378,368.5,370,700,5896 W2006U,2005/07/19,378,379,372,373,18,21 W2006Z,2005/07/19,386,388,381,382,149,551 W2007N,2005/07/19,365,365,365,365,0,2