AD2005U,2005/07/20,0.751,0.7553,0.7492,0.7541,9513,63227 AD2005Z,2005/07/20,0.7473,0.7506,0.7473,0.7506,1,419 AD2006H,2005/07/20,0,0.7477,0.7477,0.7477,0,0 AD2006M,2005/07/20,0,0.7447,0.7447,0.7447,0,4 AD2006U,2005/07/20,0,0.7417,0.7417,0.7417,0,9 AD2006Z,2005/07/20,0,0.7387,0.7387,0.7387,0,0 AOI,2005/07/20,4241.9,4269.9,4241.6,4263.3,522197408,0 BO2005Q,2005/07/20,24.35,24.75,24.13,24.73,13039,22347 BO2005U,2005/07/20,24.3,24.84,24.2,24.82,4569,18700 BO2005V,2005/07/20,24.42,24.88,24.28,24.88,2042,9047 BO2005Z,2005/07/20,24.45,25,24.38,24.97,17641,84193 BO2006F,2005/07/20,24.5,24.95,24.45,24.95,13,2409 BO2006H,2005/07/20,24.4,24.88,24.25,24.88,106,2006 BO2006K,2005/07/20,24.2,24.7,24.15,24.7,296,4114 BO2006N,2005/07/20,24.2,24.6,24,24.6,54,1673 BO2006Q,2005/07/20,24.15,24.15,24.15,24.15,0,472 BO2006U,2005/07/20,23.75,23.75,23.75,23.75,0,295 BO2006V,2005/07/20,23.25,23.25,23.25,23.25,0,269 BO2006Z,2005/07/20,23.45,23.5,23.4,23.4,50,741 BO2007N,2005/07/20,24.2,24.2,24.2,24.2,0,0 BP2005U,2005/07/20,1.7338,1.7425,1.7244,1.7374,24793,77434 BP2005Z,2005/07/20,1.73,1.74,1.725,1.7354,32,158 BP2006H,2005/07/20,0,1.7334,1.7334,1.7334,0,3 BP2006M,2005/07/20,0,1.7314,1.7314,1.7314,0,0 BP2006U,2005/07/20,0,1.7294,1.7294,1.7294,0,1 BP2006Z,2005/07/20,0,1.7274,1.7274,1.7274,0,0 C2005U,2005/07/20,241.5,244.25,238,241.5,45925,285183 C2005Z,2005/07/20,254,255,247.5,252.25,114100,339462 C2006H,2005/07/20,257,260.5,254,258.25,6382,47211 C2006K,2005/07/20,260.75,262.5,256.5,260.75,1490,8311 C2006N,2005/07/20,263,264,258.5,262.25,1593,17190 C2006U,2005/07/20,257,258,254,257.5,178,3755 C2006Z,2005/07/20,252.5,256,252,255.25,3059,20405 C2007H,2005/07/20,258,260,257,260,12,294 C2007N,2005/07/20,265.5,265.5,265.5,265.5,0,1457 C2007Z,2005/07/20,253,253,253,253,12,1307 CC2005U,2005/07/20,1430,1443,1401,1404,3509,43297 CC2005Z,2005/07/20,1460,1473,1435,1435,1311,30956 CC2006H,2005/07/20,1492,1500,1466,1466,168,21809 CC2006K,2005/07/20,1486,1486,1486,1486,0,4981 CC2006N,2005/07/20,1533,1533,1507,1507,0,7937 CC2006U,2005/07/20,1525,1525,1525,1525,30,9359 CC2006Z,2005/07/20,1544,1544,1544,1544,381,3459 CC2007H,2005/07/20,1574,1574,1574,1574,0,5345 CD2005U,2005/07/20,0.8236,0.8244,0.8177,0.8201,24100,87270 CD2005Z,2005/07/20,0.8246,0.8253,0.82,0.8222,135,3531 CD2006H,2005/07/20,0.823,0.8264,0.8225,0.8243,0,411 CD2006M,2005/07/20,0,0.8264,0.8264,0.8264,0,28 CD2006U,2005/07/20,0,0.8285,0.8285,0.8285,0,15 CD2006Z,2005/07/20,0,0.8306,0.8306,0.8306,0,0 CL2005Q,2005/07/20,57.38,58.3,56.1,56.72,85894,41469 CL2005U,2005/07/20,58.69,59.65,57.45,58.02,115904,259621 CL2005V,2005/07/20,59.31,60.15,58.15,58.7,24750,70463 CL2005X,2005/07/20,59.72,60.52,58.7,59.19,10737,39281 CL2005Z,2005/07/20,60.06,60.8,59,59.49,8969,78536 CL2006F,2005/07/20,60.25,60.91,59.6,59.68,2956,27887 CL2006G,2005/07/20,60.25,60.85,59.5,59.74,622,11063 CL2006H,2005/07/20,60.28,60.29,59.4,59.7,794,15959 CL2006J,2005/07/20,59.5,59.6,59.5,59.6,575,10363 CL2006K,2005/07/20,59.48,59.48,59.48,59.48,1400,8554 CL2006M,2005/07/20,60.16,60.33,59.3,59.36,5066,28997 CL2006N,2005/07/20,60.03,60.03,59.24,59.24,150,6199 CL2006Q,2005/07/20,0,59.12,59.12,59.12,100,4260 CL2006U,2005/07/20,59.1,59.2,59.02,59.02,201,6336 CL2006V,2005/07/20,60,60,58.9,58.9,0,3337 CL2006X,2005/07/20,0,58.77,58.77,58.77,0,3571 CL2006Z,2005/07/20,59.33,59.72,58.4,58.64,6606,59034 CL2007F,2005/07/20,0,58.49,58.49,58.49,0,5222 CL2007G,2005/07/20,0,58.36,58.36,58.36,0,2595 CL2007H,2005/07/20,0,58.23,58.23,58.23,0,2613 CL2007J,2005/07/20,58.1,58.1,58.1,58.1,0,3090 CL2007K,2005/07/20,57.97,57.97,57.97,57.97,0,961 CL2007M,2005/07/20,58,58,57.84,57.84,3000,17723 CL2007N,2005/07/20,0,57.7,57.7,57.7,0,968 CL2007Q,2005/07/20,0,57.56,57.56,57.56,0,545 CL2007U,2005/07/20,0,57.42,57.42,57.42,0,3515 CL2007V,2005/07/20,0,57.28,57.28,57.28,0,1466 CL2007X,2005/07/20,0,57.13,57.13,57.13,100,865 CL2007Z,2005/07/20,57.65,57.9,56.99,56.99,1671,39691 CL2008M,2005/07/20,56.4,56.43,56.4,56.43,0,529 CL2008Z,2005/07/20,56.7,56.7,55.88,55.88,2398,29759 CL2009Z,2005/07/20,55.65,55.65,55.28,55.28,10,18169 CL2010Z,2005/07/20,55.05,55.1,54.73,54.73,142,22860 CL2011Z,2005/07/20,55,55.5,54.48,54.48,11,8797 CT2005V,2005/07/20,48.45,48.9,47.95,48.25,883,6174 CT2005Z,2005/07/20,49.86,50.45,49.36,49.89,11527,74005 CT2006H,2005/07/20,51.9,52.6,51.65,52.05,983,8222 CT2006K,2005/07/20,53,53,53,53,108,1393 CT2006N,2005/07/20,53.6,54,53.6,54,65,1741 CT2006V,2005/07/20,55.15,55.15,55.15,55.15,0,0 CT2006Z,2005/07/20,56.15,56.15,56.15,56.15,2,464 CT2007H,2005/07/20,58.15,58.15,58.15,58.15,0,0 CT2007K,2005/07/20,58.15,58.15,58.15,58.15,0,2 CT2007N,2005/07/20,59.15,59.15,59.15,59.15,0,0 DAX,2005/07/20,4759.51,4785.92,4757.56,4784.5,0,0 DJ2005U,2005/07/20,10610,10707,10593,10683,3482,28242 DJ2005Z,2005/07/20,10643,10740,10643,10726,0,51 DJ2006H,2005/07/20,10761,10761,10761,10761,0,0 DJ2006Z,2005/07/20,10871,10871,10871,10871,0,0 DJT,2005/07/20,3637.19,3789.36,3626.23,3769.46,20633400,0 DJU,2005/07/20,393.82,396.81,390.4,395.98,20633400,0 DX2005U,2005/07/20,89.88,90.2,89.05,89.2,2106,26725 DX2005Z,2005/07/20,89.81,89.9,89,89.02,26,2302 DX2006H,2005/07/20,88.92,88.92,88.92,88.92,0,11 DX2006M,2005/07/20,88.82,88.82,88.82,88.82,0,0 EC2005U,2005/07/20,1.2093,1.2219,1.2025,1.2186,118407,140922 EC2005Z,2005/07/20,1.2112,1.225,1.2095,1.2239,129,1990 EC2006H,2005/07/20,1.215,1.23,1.215,1.2294,0,114 EC2006M,2005/07/20,0,1.2353,1.2353,1.2353,0,26 EC2006U,2005/07/20,0,1.2412,1.2412,1.2412,0,0 EC2006Z,2005/07/20,0,1.2471,1.2471,1.2471,0,0 ED2005Q,2005/07/20,96.21,96.21,96.2025,96.205,1896,25311 ED2005U,2005/07/20,96.055,96.06,96.025,96.05,101848,1109725 ED2005V,2005/07/20,95.955,95.955,95.925,95.95,640,2514 ED2005X,2005/07/20,95.885,95.905,95.87,95.89,56,798 ED2005Z,2005/07/20,95.85,95.865,95.795,95.835,229518,1056754 ED2006F,2005/07/20,0,95.835,95.79,95.815,0,0 ED2006H,2005/07/20,95.785,95.8,95.715,95.76,212189,1025940 ED2006M,2005/07/20,95.745,95.76,95.665,95.72,211769,781340 ED2006U,2005/07/20,95.715,95.735,95.64,95.695,181227,611191 ED2006Z,2005/07/20,95.685,95.7,95.6,95.665,104009,522701 ED2007H,2005/07/20,95.67,95.69,95.595,95.665,50988,393953 ED2007M,2005/07/20,95.65,95.67,95.57,95.65,48267,305877 ED2007U,2005/07/20,95.62,95.64,95.555,95.63,17142,205260 ED2007Z,2005/07/20,95.58,95.6,95.52,95.595,13200,204481 ED2008H,2005/07/20,95.56,95.59,95.5,95.58,8651,178399 ED2008M,2005/07/20,95.525,95.56,95.465,95.55,9047,158314 ED2008U,2005/07/20,95.495,95.53,95.43,95.52,6381,132294 ED2008Z,2005/07/20,95.45,95.485,95.395,95.48,6009,113456 ED2009H,2005/07/20,95.43,95.47,95.37,95.46,6721,117566 ED2009M,2005/07/20,95.395,95.44,95.345,95.43,5928,94798 ED2009U,2005/07/20,95.36,95.41,95.31,95.4,1792,76544 ED2009Z,2005/07/20,95.315,95.365,95.265,95.355,1343,57238 ED2010H,2005/07/20,95.295,95.345,95.245,95.34,1134,37064 ED2010M,2005/07/20,95.225,95.315,95.215,95.31,1403,21648 ED2010U,2005/07/20,95.25,95.29,95.195,95.285,2,18836 ED2010Z,2005/07/20,95.205,95.245,95.15,95.24,1,9712 ED2011H,2005/07/20,95.185,95.225,95.13,95.22,552,18523 ED2011M,2005/07/20,95.15,95.19,95.095,95.185,2,6405 ED2011U,2005/07/20,95.125,95.165,95.07,95.16,226,4175 ED2011Z,2005/07/20,95.05,95.115,95.02,95.11,6,5375 ED2012H,2005/07/20,95.055,95.095,95,95.09,16,5065 ED2012M,2005/07/20,95.02,95.06,94.965,95.055,16,3825 ED2012U,2005/07/20,0,95.03,94.935,95.025,6,3400 ED2012Z,2005/07/20,0,94.975,94.88,94.97,0,1553 ED2013H,2005/07/20,0,94.955,94.86,94.95,0,3119 ED2013M,2005/07/20,0,94.92,94.825,94.915,0,3093 ED2013U,2005/07/20,0,94.89,94.795,94.885,0,773 ED2013Z,2005/07/20,0,94.84,94.745,94.835,0,594 ED2014H,2005/07/20,0,94.81,94.715,94.805,0,296 ED2014M,2005/07/20,0,94.77,94.675,94.765,0,229 ED2014U,2005/07/20,0,94.735,94.64,94.73,0,230 ED2014Z,2005/07/20,94.625,94.685,94.59,94.68,0,225 ED2015H,2005/07/20,0,94.66,94.565,94.655,0,193 ED2015M,2005/07/20,0,94.625,94.53,94.62,0,74 EM2005Q,2005/07/20,96.41,96.4125,96.41,96.41,4772,48609 EM2005U,2005/07/20,96.185,96.185,96.18,96.18,1754,9138 EM2005V,2005/07/20,96.07,96.075,96.06,96.065,0,2493 EM2005X,2005/07/20,0,95.975,95.97,95.97,0,642 EM2005Z,2005/07/20,0,95.805,95.8,95.8,0,7 EM2006F,2005/07/20,0,95.815,95.815,95.815,0,2 EM2006G,2005/07/20,0,95.795,95.79,95.795,0,2 EM2006H,2005/07/20,0,95.78,95.78,95.78,0,14 EM2006J,2005/07/20,0,95.765,95.765,95.765,0,2 EM2006K,2005/07/20,0,95.705,95.705,95.705,0,2 EM2006M,2005/07/20,0,95.69,95.69,95.69,0,2 EM2006N,2005/07/20,0,95.685,95.685,95.685,0,0 ES2005U,2005/07/20,1231.75,1240,1225.5,1236.5,613904,947209 ES2005Z,2005/07/20,1235.5,1246,1232.5,1243,227,1158 EY2005U,2005/07/20,0,99.91,99.91,99.91,401,5115 EY2005Z,2005/07/20,0,99.895,99.895,99.895,49,10015 EY2006H,2005/07/20,0,99.865,99.865,99.865,0,5078 EY2006M,2005/07/20,99.83,99.83,99.83,99.83,105,3257 EY2006U,2005/07/20,0,99.77,99.77,99.77,20,2646 EY2006Z,2005/07/20,0,99.705,99.705,99.705,0,1606 EY2007H,2005/07/20,0,99.64,99.64,99.64,0,707 EY2007M,2005/07/20,0,99.57,99.57,99.57,0,200 EY2007U,2005/07/20,0,99.49,99.49,99.49,0,0 EY2007Z,2005/07/20,0,99.42,99.42,99.42,0,24 EY2008H,2005/07/20,0,99.34,99.34,99.34,0,61 EY2008M,2005/07/20,0,99.275,99.275,99.275,0,250 EY2008U,2005/07/20,0,99.205,99.205,99.205,0,0 EY2008Z,2005/07/20,0,99.14,99.14,99.14,0,0 EY2009H,2005/07/20,0,98.915,98.915,98.915,0,0 EY2009M,2005/07/20,0,98.9,98.9,98.9,0,0 EY2009U,2005/07/20,0,98.815,98.815,98.815,0,0 EY2009Z,2005/07/20,0,98.79,98.79,98.79,0,0 EY2010H,2005/07/20,0,98.79,98.79,98.79,0,0 EY2010M,2005/07/20,0,98.79,98.79,98.79,0,0 FC2005Q,2005/07/20,107.8,108.3,107.25,107.55,2439,10528 FC2005U,2005/07/20,106.15,106.6,105.65,105.67,1149,6370 FC2005V,2005/07/20,104.65,105.15,104.3,104.4,943,3773 FC2005X,2005/07/20,102.9,103.1,102.1,102.15,232,1762 FC2006F,2005/07/20,100.85,101,99.9,99.9,62,878 FC2006H,2005/07/20,98,98,97.4,97.4,18,236 FC2006J,2005/07/20,97.7,97.9,97,97,8,158 FC2006K,2005/07/20,97.6,97.9,97,97,0,17 FTSE,2005/07/20,5201.5,5249.5,5193.5,5215.2,1911491200,0 FV2005U,2005/07/20,107.8125,107.875,107.46875,107.8125,30540,1220545 FV2005Z,2005/07/20,107.53125,107.640625,107.28125,107.59375,75,22148 FV2006H,2005/07/20,107.359375,107.359375,107.359375,107.359375,0,2 GC2005N,2005/07/20,421.7,421.7,421.7,421.7,70,0 GC2005Q,2005/07/20,420.9,423.3,420,422.1,40719,158563 GC2005U,2005/07/20,423.5,423.5,423.5,423.5,10,10 GC2005V,2005/07/20,423.3,426.4,423,425,1488,11038 GC2005Z,2005/07/20,426.5,429.5,425.8,427.9,14232,66869 GC2006G,2005/07/20,431.8,431.8,431,431,203,4586 GC2006J,2005/07/20,433.3,434.5,433.3,434.1,0,3607 GC2006M,2005/07/20,437.2,437.2,437.2,437.2,134,9724 GC2006Q,2005/07/20,440.3,440.3,440.3,440.3,0,931 GC2006V,2005/07/20,443.5,443.5,443.5,443.5,0,1173 GC2006Z,2005/07/20,446.8,446.8,446.6,446.6,1,5112 GC2007G,2005/07/20,449.7,449.7,449.7,449.7,0,420 GC2007J,2005/07/20,452.8,452.8,452.8,452.8,0,0 GC2007M,2005/07/20,455.9,455.9,455.9,455.9,0,3029 GC2007Z,2005/07/20,465.1,465.1,465.1,465.1,0,2016 GC2008M,2005/07/20,474.4,474.4,474.4,474.4,0,124 GC2008Z,2005/07/20,483.7,483.7,483.7,483.7,0,2625 GC2009M,2005/07/20,492.9,492.9,492.9,492.9,0,121 GC2009Z,2005/07/20,502.1,502.1,502.1,502.1,0,53 GC2010M,2005/07/20,511.2,511.2,511.2,511.2,0,0 HG2005N,2005/07/20,166.25,166.4,164.4,165.55,355,3340 HG2005Q,2005/07/20,161.7,162.3,160.9,162.15,214,4160 HG2005U,2005/07/20,158.5,159.7,157.6,159.15,6463,70431 HG2005V,2005/07/20,155.2,156.05,155.2,156.05,12,2990 HG2005X,2005/07/20,152.9,152.9,152.9,152.9,6,1281 HG2005Z,2005/07/20,149.8,150.5,148.9,150.1,1165,21740 HG2006F,2005/07/20,147.1,147.1,147.1,147.1,0,488 HG2006G,2005/07/20,144,144,144,144,0,291 HG2006H,2005/07/20,140.8,141,140.7,141,172,3958 HG2006J,2005/07/20,138.2,138.2,138.2,138.2,1,60 HG2006K,2005/07/20,135.55,135.55,135.55,135.55,1,759 HG2006M,2005/07/20,133.5,133.5,133.5,133.5,1,168 HG2006N,2005/07/20,131.5,131.5,131.5,131.5,233,770 HG2006Q,2005/07/20,129.7,129.7,129.7,129.7,1,63 HG2006U,2005/07/20,127.8,127.8,127.8,127.8,33,242 HG2006V,2005/07/20,126.25,126.25,126.25,126.25,11,68 HG2006X,2005/07/20,125,125,125,125,1,63 HG2006Z,2005/07/20,123.3,123.7,123.3,123.7,54,252 HG2007F,2005/07/20,123.4,123.4,123.4,123.4,0,0 HG2007G,2005/07/20,123.1,123.1,123.1,123.1,0,0 HG2007H,2005/07/20,122.8,122.8,122.8,122.8,0,0 HG2007J,2005/07/20,122.5,122.5,122.5,122.5,0,0 HG2007K,2005/07/20,122,122.15,122,122.15,0,17 HG2007M,2005/07/20,122,122.15,122,122.15,0,0 HO2005Q,2005/07/20,1.6325,1.6564,1.59,1.5977,23678,32551 HO2005U,2005/07/20,1.663,1.6864,1.628,1.6342,14499,57932 HO2005V,2005/07/20,1.6929,1.7095,1.655,1.6622,2661,16818 HO2005X,2005/07/20,1.7215,1.7309,1.686,1.6862,1426,8393 HO2005Z,2005/07/20,1.7391,1.755,1.7097,1.7097,2141,18514 HO2006F,2005/07/20,1.772,1.775,1.7312,1.7312,1840,13886 HO2006G,2005/07/20,1.77,1.788,1.7437,1.7437,1783,9969 HO2006H,2005/07/20,1.7625,1.784,1.7377,1.7377,374,6497 HO2006J,2005/07/20,1.7305,1.7305,1.7082,1.7082,103,4663 HO2006K,2005/07/20,1.705,1.705,1.6792,1.6792,53,1670 HO2006M,2005/07/20,1.686,1.69,1.6637,1.6637,1053,3540 HO2006N,2005/07/20,0,1.6697,1.6697,1.6697,6,1145 HO2006Q,2005/07/20,1.708,1.708,1.6812,1.6812,0,94 HO2006U,2005/07/20,1.7025,1.7225,1.6967,1.6967,146,623 HO2006V,2005/07/20,1.7385,1.7425,1.7127,1.7127,0,52 HO2006X,2005/07/20,1.76,1.76,1.7287,1.7287,0,281 HO2006Z,2005/07/20,1.775,1.775,1.7447,1.7447,147,2128 HO2007F,2005/07/20,1.786,1.786,1.7567,1.7567,0,105 HU2005Q,2005/07/20,1.671,1.73,1.655,1.676,22560,38511 HU2005U,2005/07/20,1.6485,1.695,1.635,1.654,14176,58924 HU2005V,2005/07/20,1.5535,1.5686,1.525,1.544,3237,20192 HU2005X,2005/07/20,1.5455,1.559,1.535,1.536,1050,6339 HU2005Z,2005/07/20,1.5491,1.5655,1.5265,1.5425,1599,14873 HU2006F,2005/07/20,1.555,1.5575,1.555,1.5575,289,6446 HU2006G,2005/07/20,0,1.5725,1.5725,1.5725,108,4042 HU2006H,2005/07/20,0,1.588,1.588,1.588,0,1422 HU2006J,2005/07/20,0,1.687,1.687,1.687,61,3942 HU2006K,2005/07/20,0,1.7005,1.7005,1.7005,0,2821 HU2006M,2005/07/20,1.696,1.7045,1.696,1.7045,0,400 HU2006N,2005/07/20,1.723,1.723,1.7005,1.7005,1,15 INDU,2005/07/20,10629.52,10726.81,10535.1,10689.15,20633400,0 JY2005U,2005/07/20,0.8904,0.8945,0.8844,0.8924,41214,148287 JY2005Z,2005/07/20,0.8998,0.9015,0.896,0.9011,107,20317 JY2006H,2005/07/20,0,0.9098,0.9098,0.9098,0,63 JY2006M,2005/07/20,0,0.9192,0.9192,0.9192,0,30 JY2006U,2005/07/20,0,0.9286,0.9286,0.9286,0,0 JY2006Z,2005/07/20,0,0.938,0.938,0.938,0,0 KC2005U,2005/07/20,96.7,98.6,96.7,98.45,11276,63682 KC2005Z,2005/07/20,101.75,103,101.5,102.9,4169,18975 KC2006H,2005/07/20,105.75,106.8,105.5,106.65,1337,7435 KC2006K,2005/07/20,107.8,109,107.4,108.75,414,1768 KC2006N,2005/07/20,110,110.85,110,110.85,62,1745 KC2006U,2005/07/20,112,112.95,112,112.95,40,731 KC2006Z,2005/07/20,115,116.25,115,116.25,166,337 KC2007H,2005/07/20,118.5,119.55,118.25,119.55,71,163 KC2007K,2005/07/20,120.8,120.8,120.8,120.8,0,10 LB2005U,2005/07/20,330,333.3,325.4,326.2,726,2712 LB2005X,2005/07/20,319.1,321.5,316.6,317.3,96,422 LB2006F,2005/07/20,324.5,326,323.5,323.7,10,66 LB2006H,2005/07/20,329,329,328,329,2,7 LB2006K,2005/07/20,0,332.3,332.3,332.3,0,3 LC2005Q,2005/07/20,79.3,79.85,79.05,79.42,12532,41349 LC2005V,2005/07/20,81.55,81.9,81.37,81.57,10158,67363 LC2005Z,2005/07/20,83.75,84.05,83.52,83.67,2496,19299 LC2006G,2005/07/20,86.2,86.25,85.77,85.85,643,9925 LC2006J,2005/07/20,84.6,84.6,84.3,84.3,335,3096 LC2006M,2005/07/20,79.87,79.9,79.55,79.6,27,1392 LC2006Q,2005/07/20,0,79.7,79.7,79.7,29,128 LH2005Q,2005/07/20,67.65,68.27,67.05,67.97,8234,28916 LH2005V,2005/07/20,58.6,58.95,57.8,58.4,5913,51855 LH2005Z,2005/07/20,55.95,56.47,55.42,56.05,1082,13143 LH2006G,2005/07/20,57.87,58.4,57.35,58.35,164,3580 LH2006J,2005/07/20,57.15,57.6,57,57.45,59,1156 LH2006K,2005/07/20,59.7,60,59.6,60,13,261 LH2006M,2005/07/20,61,61.57,60.95,61.57,17,329 LH2006N,2005/07/20,58.1,58.75,58.1,58.67,3,87 LH2006Q,2005/07/20,55,55.35,55,55.35,23,15 ND2005U,2005/07/20,1594.5,1613.5,1586,1608.5,4253,47699 ND2005Z,2005/07/20,0,1625,1621.5,1621.5,0,13 ND2006H,2005/07/20,0,1638,1634.5,1634.5,0,0 NDY,2005/07/20,2158.97,2191.09,2158.09,2188.57,19570700,0 NG2005Q,2005/07/20,7.6,7.709,7.48,7.55,25327,42983 NG2005U,2005/07/20,7.658,7.76,7.53,7.599,12042,84914 NG2005V,2005/07/20,7.701,7.81,7.62,7.657,7720,55843 NG2005X,2005/07/20,8.255,8.35,8.17,8.217,3041,29198 NG2005Z,2005/07/20,8.72,8.82,8.65,8.694,2825,28198 NG2006F,2005/07/20,9.055,9.14,8.95,9.026,2972,32702 NG2006G,2005/07/20,9.053,9.14,9.01,9.028,753,17476 NG2006H,2005/07/20,8.898,8.99,8.85,8.881,2834,30416 NG2006J,2005/07/20,7.833,7.833,7.756,7.756,302,20343 NG2006K,2005/07/20,7.685,7.685,7.59,7.611,1642,18227 NG2006M,2005/07/20,7.723,7.723,7.64,7.651,89,6827 NG2006N,2005/07/20,7.763,7.77,7.68,7.7,107,11370 NG2006Q,2005/07/20,7.798,7.82,7.743,7.743,124,7627 NG2006U,2005/07/20,7.72,7.75,7.72,7.733,7,8688 NG2006V,2005/07/20,7.815,7.84,7.735,7.766,1320,16586 NG2006X,2005/07/20,8.16,8.16,8.114,8.114,954,7784 NG2006Z,2005/07/20,8.485,8.485,8.42,8.447,3,7567 NG2007F,2005/07/20,8.715,8.715,8.67,8.685,491,9157 NG2007G,2005/07/20,8.68,8.68,8.67,8.67,0,2878 NG2007H,2005/07/20,0,8.515,8.515,8.515,545,5452 NG2007J,2005/07/20,7.35,7.36,7.35,7.36,2232,7312 NG2007K,2005/07/20,7.18,7.205,7.18,7.205,2233,6581 NG2007M,2005/07/20,7.27,7.27,7.251,7.251,37,2261 NG2007N,2005/07/20,7.352,7.352,7.291,7.291,44,2844 NG2007Q,2005/07/20,7.385,7.385,7.331,7.331,37,1713 NG2007U,2005/07/20,7.37,7.37,7.325,7.325,15,1450 NG2007V,2005/07/20,7.4,7.4,7.36,7.36,0,4214 NG2007X,2005/07/20,0,7.71,7.71,7.71,0,1491 NG2007Z,2005/07/20,8.03,8.03,8.03,8.03,0,3751 NG2008F,2005/07/20,0,8.25,8.25,8.25,111,6275 NG2008G,2005/07/20,0,8.24,8.24,8.24,24,717 NG2008H,2005/07/20,0,8.095,8.095,8.095,111,2999 NG2008J,2005/07/20,0,7.005,7.005,7.005,24,3142 NG2008K,2005/07/20,6.88,6.88,6.86,6.86,198,2791 NG2008M,2005/07/20,6.91,6.91,6.895,6.895,72,978 NG2008N,2005/07/20,6.95,6.95,6.935,6.935,111,813 NG2008Q,2005/07/20,6.98,6.98,6.97,6.97,74,806 NG2008U,2005/07/20,0,6.96,6.96,6.96,133,863 NG2008V,2005/07/20,0,6.995,6.995,6.995,0,1992 NG2008X,2005/07/20,0,7.35,7.35,7.35,0,510 NG2008Z,2005/07/20,0,7.67,7.67,7.67,0,2641 NG2009F,2005/07/20,0,7.895,7.895,7.895,0,2186 NG2009G,2005/07/20,0,7.89,7.89,7.89,0,313 NG2009H,2005/07/20,0,7.75,7.75,7.75,0,1968 NG2009J,2005/07/20,0,6.67,6.67,6.67,0,2307 NG2009K,2005/07/20,6.57,6.57,6.525,6.525,100,1137 NG2009M,2005/07/20,6.62,6.62,6.575,6.575,0,211 NG2009N,2005/07/20,6.665,6.665,6.62,6.62,0,258 NG2009Q,2005/07/20,6.7,6.7,6.655,6.655,0,186 NG2009U,2005/07/20,0,6.64,6.64,6.64,0,169 NG2009V,2005/07/20,0,6.67,6.67,6.67,0,144 NG2009X,2005/07/20,0,7.015,7.015,7.015,0,159 NG2009Z,2005/07/20,0,7.33,7.33,7.33,0,508 NG2010F,2005/07/20,7.55,7.55,7.55,7.55,100,375 NG2010G,2005/07/20,7.54,7.54,7.54,7.54,0,221 NG2010H,2005/07/20,0,7.4,7.4,7.4,0,725 NG2010J,2005/07/20,6.41,6.41,6.41,6.41,0,430 NG2010K,2005/07/20,6.265,6.265,6.265,6.265,0,50 NG2010M,2005/07/20,0,6.3,6.3,6.3,0,20 NG2010N,2005/07/20,0,6.335,6.335,6.335,0,34 NG2010Q,2005/07/20,0,6.365,6.365,6.365,0,19 NG2010U,2005/07/20,0,6.355,6.355,6.355,0,19 NG2010V,2005/07/20,0,6.378,6.378,6.378,0,28 NG2010X,2005/07/20,6.708,6.708,6.708,6.708,0,22 NG2010Z,2005/07/20,0,7.025,7.025,7.025,0,220 NK2005U,2005/07/20,11790,11850,11780,11840,3722,37592 NK2005Z,2005/07/20,0,11830,11820,11830,0,6 NK2006H,2005/07/20,0,11830,11820,11830,0,11 NK2006M,2005/07/20,0,11830,11820,11830,0,1 NKKI,2005/07/20,11780.73,11816.99,11761.21,11789.35,84800,0 NQ2005U,2005/07/20,1595.5,1614,1586,1608.5,188025,266371 NQ2005Z,2005/07/20,1593.5,1626,1593.5,1621.5,14,88 NZY,2005/07/20,3307.84,3323.98,3307.84,3319.74,36367200,0 O2005U,2005/07/20,172,176,171,174.5,617,3146 O2005Z,2005/07/20,176.25,179.5,175,179,1058,4792 O2006H,2005/07/20,181,183,181,183,0,53 O2006K,2005/07/20,185,185,185,185,13,4 OEX,2005/07/20,574.34,577.02,571.2,576.49,20633400,0 OJ2005U,2005/07/20,99.05,99.2,97.65,97.65,1012,22141 OJ2005X,2005/07/20,101.05,101.1,99.65,99.65,165,8386 OJ2006F,2005/07/20,101.5,101.5,101.25,101.25,4,673 OJ2006H,2005/07/20,102.5,102.65,102.5,102.65,2,1050 OJ2006K,2005/07/20,104.05,104.05,104.05,104.05,0,38 OJ2006N,2005/07/20,105.45,105.45,105.45,105.45,0,20 OJ2006U,2005/07/20,106.85,106.85,106.85,106.85,0,2 OJ2006X,2005/07/20,108.25,108.25,108.25,108.25,0,2 OJ2007F,2005/07/20,109.65,109.65,109.65,109.65,0,2 PA2005U,2005/07/20,188.6,192.9,184.75,192.75,466,13389 PA2005Z,2005/07/20,192,195,190,194.75,4,461 PA2006H,2005/07/20,0,196.75,196.75,196.75,1,18 PB2005N,2005/07/20,67.6,69,66.05,69,1,78 PB2005Q,2005/07/20,68.7,69.85,67.7,69.37,413,2084 PB2006G,2005/07/20,83.65,83.65,81.47,82.45,45,233 PB2006H,2005/07/20,0,81.2,81.2,81.2,0,11 PL2005N,2005/07/20,0,882,882,882,27,67 PL2005V,2005/07/20,870,875,866,875,569,7453 PL2006F,2005/07/20,870,873,870,873,110,221 PL2006J,2005/07/20,0,870.5,870.5,870.5,0,128 S2005Q,2005/07/20,670,685,666.5,684.5,21277,33008 S2005U,2005/07/20,671,689.5,670,688.75,6594,15943 S2005X,2005/07/20,673,696,673,694.5,75259,186702 S2006F,2005/07/20,676,697,676,696.5,2484,11915 S2006H,2005/07/20,675,689,673,688,1590,10951 S2006K,2005/07/20,666,678,663,677.5,2038,12084 S2006N,2005/07/20,658,674,658,673,188,3775 S2006Q,2005/07/20,655,665,655,665,2,187 S2006U,2005/07/20,645,645,645,645,7,12 S2006X,2005/07/20,617,620,613,619,176,2843 S2007X,2005/07/20,626,626,621,621,1,20 SB2005V,2005/07/20,9.53,9.55,9.37,9.41,27210,260560 SB2006H,2005/07/20,9.63,9.65,9.5,9.53,5534,80281 SB2006K,2005/07/20,9.46,9.47,9.36,9.38,899,33096 SB2006N,2005/07/20,9.28,9.28,9.17,9.2,788,18538 SB2006V,2005/07/20,9.12,9.12,9.06,9.07,315,12240 SB2007H,2005/07/20,9.03,9.04,8.95,8.98,326,4607 SB2007K,2005/07/20,8.95,8.96,8.93,8.93,3,1006 SF2005U,2005/07/20,0.7757,0.7843,0.771,0.7816,20874,72233 SF2005Z,2005/07/20,0.7797,0.789,0.7779,0.7875,2,166 SF20062,2005/07/20,676,697,676,696.5,2484,11915 SF2006H,2005/07/20,0,0.7935,0.7935,0.7935,0,6 SF2006M,2005/07/20,0,0.7998,0.7998,0.7998,0,11 SF2006U,2005/07/20,0,0.8064,0.8064,0.8064,0,0 SF2006Z,2005/07/20,0,0.8133,0.8133,0.8133,0,0 SI2005N,2005/07/20,704,705,703.8,703.8,72,459 SI2005Q,2005/07/20,704.3,704.3,704.3,704.3,0,1 SI2005U,2005/07/20,698.5,711,697.5,706.8,11116,81082 SI2005Z,2005/07/20,704.5,717,704.5,712.9,2403,25243 SI2006F,2005/07/20,714.5,714.5,714.5,714.5,0,14 SI2006H,2005/07/20,716,720,715.5,716.8,339,4496 SI2006K,2005/07/20,718.9,718.9,718.9,718.9,0,808 SI2006N,2005/07/20,720.8,720.8,720.8,720.8,290,6129 SI2006U,2005/07/20,722.9,722.9,722.9,722.9,1,1514 SI2006Z,2005/07/20,723,725.4,723,725.4,66,6871 SI2007F,2005/07/20,726.2,726.2,726.2,726.2,0,0 SI2007H,2005/07/20,727.5,727.5,727.5,727.5,0,50 SI2007K,2005/07/20,728.2,728.2,728.2,728.2,0,0 SI2007N,2005/07/20,729.1,729.1,729.1,729.1,47,806 SI2007Z,2005/07/20,733.2,733.2,733.2,733.2,3,433 SI2008N,2005/07/20,737,737,737,737,0,8 SI2008Z,2005/07/20,740.6,740.6,740.6,740.6,19,237 SI2009N,2005/07/20,746.3,746.3,746.3,746.3,0,12 SI2009Z,2005/07/20,753.2,753.2,753.2,753.2,13,50 SM2005Q,2005/07/20,211,217.5,209.6,217,15333,24895 SM2005U,2005/07/20,210.5,217,209.5,216.7,7649,18692 SM2005V,2005/07/20,210,215.5,209.5,215.2,1993,9961 SM2005Z,2005/07/20,210,216.5,209.5,216.1,13811,51427 SM2006F,2005/07/20,210.5,215.5,209.5,215.2,297,3314 SM2006H,2005/07/20,209,214.5,209,214.4,457,3689 SM2006K,2005/07/20,205,210.3,205,210.1,455,6766 SM2006N,2005/07/20,204,207.1,203,207.1,59,3331 SM2006Q,2005/07/20,203,206,203,206,19,727 SM2006U,2005/07/20,199,201,196,196,16,398 SM2006V,2005/07/20,190.5,190.5,190.5,190.5,22,267 SM2006Z,2005/07/20,192,192,192,192,6,362 SM2007N,2005/07/20,7,7,7,7,0,0 SP2005U,2005/07/20,1231.8,1239.8,1225.6,1236.5,27488,642336 SP2005Z,2005/07/20,1235.7,1247,1232.7,1242.9,38,11449 SP2006H,2005/07/20,0,1252.9,1240,1249.8,101,2415 SP2006M,2005/07/20,0,1260.6,1247.7,1257.5,101,406 SP2006U,2005/07/20,0,1268.1,1255.2,1265,0,46 SP2006Z,2005/07/20,0,1275.6,1262.7,1272.5,0,4 SP2007H,2005/07/20,0,1283.1,1270.2,1280,0,5 SP2007M,2005/07/20,0,1290.6,1277.7,1287.5,0,0 SPY,2005/07/20,1229.35,1236.56,1222.91,1235.2,20633400,0 SSEC,2005/07/20,1013.98,1025.1,1008.68,1021.05,10600,0 STI,2005/07/20,2307.12,2343.69,2295.05,2309.26,482120992,0 TWII,2005/07/20,6438.22,6480.97,6415.78,6423.81,5118600,0 TY2005U,2005/07/20,111.765625,112.03125,111.28125,111.890625,59523,1705491 TY2005Z,2005/07/20,111.015625,111.15625,110.5625,111.125,6166,146522 TY2006H,2005/07/20,110.859375,110.859375,110.859375,110.859375,0,1415 TY2006M,2005/07/20,110.171875,110.171875,110.171875,110.171875,0,0 US2005U,2005/07/20,116.0625,116.625,115.4375,116.5,17607,557260 US2005Z,2005/07/20,115.5625,116.21875,115.1875,116.09375,253,15457 US2006H,2005/07/20,115.75,115.75,115.75,115.75,0,50 USBY,2005/07/20,4.43,4.46,4.38,4.39,0,0 W2005U,2005/07/20,334,338,331,333.25,32412,151688 W2005Z,2005/07/20,349,352,345,348.25,12845,67243 W2006H,2005/07/20,361,363.5,357,360.75,2247,17362 W2006K,2005/07/20,366,366,366,366,24,661 W2006N,2005/07/20,365.5,368.5,363,367,575,6112 W2006U,2005/07/20,372,372,372,372,9,30 W2006Z,2005/07/20,375.5,380,375,380,57,562 W2007N,2005/07/20,364,364,364,364,0,2