AD2005U,2005/07/22,0.7634,0.7665,0.7614,0.7628,28910,62940 AD2005Z,2005/07/22,0.76,0.76,0.7593,0.7593,11,418 AD2006H,2005/07/22,0,0.7564,0.7564,0.7564,0,0 AD2006M,2005/07/22,0,0.7534,0.7534,0.7534,0,4 AD2006U,2005/07/22,0,0.7504,0.7504,0.7504,0,9 AD2006Z,2005/07/22,0,0.7474,0.7474,0.7474,0,0 AOI,2005/07/22,4300.8,4325.1,4294.7,4324.2,715104192,0 BO2005Q,2005/07/22,24.55,24.65,24.37,24.51,10905,19226 BO2005U,2005/07/22,24.65,24.72,24.42,24.58,6015,18684 BO2005V,2005/07/22,24.73,24.77,24.46,24.69,4019,9400 BO2005Z,2005/07/22,24.8,24.9,24.55,24.8,16072,78391 BO2006F,2005/07/22,24.8,24.8,24.55,24.77,70,2374 BO2006H,2005/07/22,24.7,24.78,24.55,24.75,29,2064 BO2006K,2005/07/22,24.65,24.65,24.42,24.65,1378,4076 BO2006N,2005/07/22,24.6,24.6,24.44,24.6,68,1757 BO2006Q,2005/07/22,24.1,24.1,24.1,24.1,25,447 BO2006U,2005/07/22,23.85,23.85,23.85,23.85,0,295 BO2006V,2005/07/22,23.45,23.45,23.45,23.45,0,269 BO2006Z,2005/07/22,23.45,23.45,23.45,23.45,0,741 BP2005U,2005/07/22,1.7433,1.7448,1.733,1.7346,68851,76531 BP2005Z,2005/07/22,0,1.74,1.7326,1.7326,24,168 BP2006H,2005/07/22,0,1.7306,1.7306,1.7306,0,3 BP2006M,2005/07/22,0,1.7286,1.7286,1.7286,0,0 BP2006U,2005/07/22,0,1.7266,1.7266,1.7266,0,1 BP2006Z,2005/07/22,0,1.7246,1.7246,1.7246,0,0 C2005U,2005/07/22,237,237.25,232,233.5,31261,284261 C2005Z,2005/07/22,246.5,248,243,244.75,72120,348555 C2006H,2005/07/22,254.5,254.75,250.5,251.75,6011,49197 C2006K,2005/07/22,257.5,258,254.5,255.75,652,8444 C2006N,2005/07/22,259,260.5,257,258,1510,17324 C2006U,2005/07/22,257,257,253.5,254.25,165,3851 C2006Z,2005/07/22,254,254.5,252.25,253.75,3507,21322 C2007H,2005/07/22,258,258.5,256,257.75,0,300 C2007N,2005/07/22,263,263,263,263,0,1457 C2007Z,2005/07/22,254,254,253,253,24,1332 CC2005U,2005/07/22,1416,1419,1398,1407,4529,44127 CC2005Z,2005/07/22,1446,1446,1433,1438,1474,31478 CC2006H,2005/07/22,1475,1476,1463,1468,284,22007 CC2006K,2005/07/22,1485,1488,1485,1488,22,5503 CC2006N,2005/07/22,1515,1515,1510,1510,84,7977 CC2006U,2005/07/22,1528,1528,1528,1528,33,9367 CC2006Z,2005/07/22,1546,1546,1546,1546,228,3633 CC2007H,2005/07/22,1574,1574,1574,1574,200,5577 CD2005U,2005/07/22,0.8232,0.8255,0.8189,0.8215,30857,88512 CD2005Z,2005/07/22,0.8251,0.827,0.8235,0.8238,28,3553 CD2006H,2005/07/22,0.827,0.829,0.8254,0.8261,0,454 CD2006M,2005/07/22,0,0.8284,0.8284,0.8284,0,28 CD2006U,2005/07/22,0,0.8307,0.8305,0.8307,0,16 CD2006Z,2005/07/22,0,0.833,0.833,0.833,0,2 CL2005U,2005/07/22,57.27,58.7,57.13,58.65,106235,261635 CL2005V,2005/07/22,58.05,59.35,57.88,59.26,37841,72576 CL2005X,2005/07/22,58.63,59.85,58.46,59.83,10171,39455 CL2005Z,2005/07/22,58.9,60.4,58.84,60.2,17928,79224 CL2006F,2005/07/22,59,60.43,59,60.43,2467,27826 CL2006G,2005/07/22,59.4,60.53,59.4,60.53,1120,11545 CL2006H,2005/07/22,59.6,60.53,59.45,60.53,1203,16339 CL2006J,2005/07/22,59.6,60.46,59.6,60.46,83,10433 CL2006K,2005/07/22,59.8,60.37,59.8,60.37,58,8599 CL2006M,2005/07/22,59.04,60.27,59.04,60.27,3521,29837 CL2006N,2005/07/22,60.14,60.14,60.14,60.14,181,6074 CL2006Q,2005/07/22,59.3,60.01,59.3,60.01,171,4355 CL2006U,2005/07/22,59.08,59.88,59.08,59.88,1039,6811 CL2006V,2005/07/22,59.75,59.75,59.75,59.75,8,3341 CL2006X,2005/07/22,59.62,59.62,59.62,59.62,8,3674 CL2006Z,2005/07/22,58.49,59.5,58.49,59.5,5732,60288 CL2007F,2005/07/22,59.34,59.34,59.34,59.34,0,5222 CL2007G,2005/07/22,59.19,59.19,59.19,59.19,0,2595 CL2007H,2005/07/22,59.05,59.05,59.05,59.05,0,2613 CL2007J,2005/07/22,58.91,58.91,58.91,58.91,0,3090 CL2007K,2005/07/22,58.77,58.77,58.77,58.77,0,961 CL2007M,2005/07/22,57.95,58.63,57.95,58.63,398,17529 CL2007N,2005/07/22,58.5,58.5,58.5,58.5,0,968 CL2007Q,2005/07/22,57.9,58.37,57.9,58.37,0,545 CL2007U,2005/07/22,58.24,58.24,58.24,58.24,0,3515 CL2007V,2005/07/22,58.11,58.11,58.11,58.11,0,1466 CL2007X,2005/07/22,57.98,57.98,57.98,57.98,0,865 CL2007Z,2005/07/22,57.85,57.85,57.85,57.85,1615,41314 CL2008M,2005/07/22,57.29,57.29,57.29,57.29,200,754 CL2008Z,2005/07/22,56.25,56.75,56.25,56.75,525,30233 CL2009Z,2005/07/22,55.75,56.17,55.75,56.17,525,18127 CL2010Z,2005/07/22,55.65,55.65,55.65,55.65,38,22763 CL2011Z,2005/07/22,55.4,55.4,55.4,55.4,12,8804 CT2005V,2005/07/22,48.65,50.27,48.65,50.2,344,6144 CT2005Z,2005/07/22,50.15,51.8,50.15,51.76,8057,75123 CT2006H,2005/07/22,53,54.05,53,53.95,1485,8841 CT2006K,2005/07/22,54.95,54.95,54.9,54.94,43,1381 CT2006N,2005/07/22,55.75,55.95,55.75,55.95,130,1795 CT2006V,2005/07/22,56.95,56.95,56.95,56.95,0,0 CT2006Z,2005/07/22,58.05,58.05,58.05,58.05,0,464 CT2007H,2005/07/22,60.05,60.05,60.05,60.05,0,0 CT2007K,2005/07/22,60.05,60.05,60.05,60.05,0,2 CT2007N,2005/07/22,61.05,61.05,61.05,61.05,0,0 DAX,2005/07/22,4826.15,4852.36,4815.41,4836.9,0,0 DJ2005U,2005/07/22,10640,10674,10600,10666,5073,28319 DJ2005Z,2005/07/22,10710,10710,10710,10710,52,43 DJ2006H,2005/07/22,10750,10750,10750,10750,0,0 DJ2006Z,2005/07/22,10860,10860,10860,10860,0,0 DJT,2005/07/22,3778.57,3818.41,3743.18,3780.03,17669900,0 DJU,2005/07/22,388.68,393.76,388.11,392.92,17669900,0 DX2005U,2005/07/22,88.85,89.58,88.82,89.52,4445,25547 DX2005Z,2005/07/22,89.2,89.34,89.2,89.34,52,2291 DX2006H,2005/07/22,89.24,89.24,89.24,89.24,0,11 DX2006M,2005/07/22,89.14,89.14,89.14,89.14,0,0 EC2005U,2005/07/22,1.2167,1.2184,1.2081,1.2091,243025,143029 EC2005Z,2005/07/22,1.2228,1.2234,1.2145,1.2145,453,1959 EC2006H,2005/07/22,1.2255,1.226,1.2202,1.2202,32,133 EC2006M,2005/07/22,0,1.2264,1.2264,1.2264,0,26 EC2006U,2005/07/22,0,1.2326,1.2326,1.2326,0,0 EC2006Z,2005/07/22,0,1.2388,1.2388,1.2388,0,0 ED2005Q,2005/07/22,96.1975,96.2075,96.1975,96.2075,2470,24972 ED2005U,2005/07/22,96.035,96.055,96.035,96.045,191871,1135254 ED2005V,2005/07/22,95.945,95.945,95.94,95.94,453,2944 ED2005X,2005/07/22,95.875,95.895,95.875,95.885,36,897 ED2005Z,2005/07/22,95.805,95.85,95.805,95.83,368348,1053135 ED2006F,2005/07/22,0,95.815,95.775,95.805,100,100 ED2006H,2005/07/22,95.71,95.765,95.71,95.745,465729,1051527 ED2006M,2005/07/22,95.65,95.71,95.645,95.69,405767,788224 ED2006U,2005/07/22,95.61,95.67,95.605,95.65,335957,626179 ED2006Z,2005/07/22,95.57,95.63,95.565,95.605,203299,519521 ED2007H,2005/07/22,95.555,95.62,95.555,95.595,84102,394786 ED2007M,2005/07/22,95.545,95.595,95.54,95.575,56383,307879 ED2007U,2005/07/22,95.515,95.575,95.515,95.555,21992,203651 ED2007Z,2005/07/22,95.47,95.54,95.47,95.52,15988,210569 ED2008H,2005/07/22,95.475,95.525,95.465,95.505,11657,180008 ED2008M,2005/07/22,95.45,95.495,95.43,95.475,9950,159382 ED2008U,2005/07/22,95.415,95.47,95.405,95.445,4735,132227 ED2008Z,2005/07/22,95.375,95.425,95.36,95.405,4390,114772 ED2009H,2005/07/22,95.355,95.41,95.345,95.385,4264,117637 ED2009M,2005/07/22,95.345,95.375,95.305,95.35,4527,95952 ED2009U,2005/07/22,95.315,95.345,95.275,95.32,3440,77156 ED2009Z,2005/07/22,95.285,95.3,95.26,95.275,2895,57342 ED2010H,2005/07/22,95.22,95.285,95.22,95.26,2794,37466 ED2010M,2005/07/22,95.23,95.255,95.19,95.23,2563,22350 ED2010U,2005/07/22,95.165,95.215,95.165,95.205,100,18891 ED2010Z,2005/07/22,95.16,95.17,95.16,95.16,68,9729 ED2011H,2005/07/22,95.14,95.15,95.14,95.14,67,18541 ED2011M,2005/07/22,95.105,95.115,95.105,95.105,35,6426 ED2011U,2005/07/22,95.08,95.09,95.08,95.08,13,4259 ED2011Z,2005/07/22,95.03,95.04,95.03,95.03,11,5400 ED2012H,2005/07/22,95.01,95.02,95.01,95.01,5,5081 ED2012M,2005/07/22,94.975,94.985,94.975,94.975,9,3816 ED2012U,2005/07/22,0,94.955,94.935,94.945,8,3404 ED2012Z,2005/07/22,0,94.9,94.88,94.89,8,1557 ED2013H,2005/07/22,0,94.88,94.86,94.87,4,3123 ED2013M,2005/07/22,0,94.845,94.825,94.835,4,3097 ED2013U,2005/07/22,0,94.815,94.795,94.805,3,776 ED2013Z,2005/07/22,0,94.765,94.745,94.755,3,597 ED2014H,2005/07/22,0,94.735,94.715,94.725,3,299 ED2014M,2005/07/22,0,94.695,94.675,94.685,3,229 ED2014U,2005/07/22,0,94.66,94.64,94.65,0,230 ED2014Z,2005/07/22,0,94.61,94.59,94.6,0,245 ED2015H,2005/07/22,0,94.585,94.565,94.575,0,193 ED2015M,2005/07/22,0,94.55,94.53,94.54,0,74 EM2005Q,2005/07/22,96.4125,96.4125,96.41,96.41,3068,51126 EM2005U,2005/07/22,96.18,96.18,96.18,96.18,1100,12668 EM2005V,2005/07/22,96.055,96.06,96.055,96.06,0,2643 EM2005X,2005/07/22,0,95.96,95.955,95.96,0,642 EM2005Z,2005/07/22,0,95.795,95.77,95.795,0,7 EM2006F,2005/07/22,0,95.81,95.785,95.81,0,2 EM2006G,2005/07/22,0,95.79,95.765,95.79,0,2 EM2006H,2005/07/22,0,95.765,95.73,95.765,0,14 EM2006J,2005/07/22,0,95.75,95.715,95.75,0,2 EM2006K,2005/07/22,0,95.69,95.655,95.69,0,2 EM2006M,2005/07/22,0,95.66,95.62,95.66,0,2 EM2006N,2005/07/22,0,95.655,95.615,95.655,0,0 ES2005U,2005/07/22,1229.25,1238,1227.25,1237,1093565,948331 ES2005Z,2005/07/22,1235,1244.5,1230.75,1243.5,224,1373 EY2005U,2005/07/22,99.905,99.905,99.905,99.905,0,5115 EY2005Z,2005/07/22,0,99.895,99.895,99.895,11,9930 EY2006H,2005/07/22,0,99.865,99.865,99.865,0,5078 EY2006M,2005/07/22,99.835,99.835,99.835,99.835,120,3354 EY2006U,2005/07/22,99.78,99.78,99.78,99.78,0,2832 EY2006Z,2005/07/22,99.715,99.72,99.715,99.715,110,1916 EY2007H,2005/07/22,99.65,99.65,99.65,99.65,0,707 EY2007M,2005/07/22,99.585,99.585,99.585,99.585,0,100 EY2007U,2005/07/22,0,99.51,99.495,99.51,0,0 EY2007Z,2005/07/22,0,99.44,99.425,99.44,0,24 EY2008H,2005/07/22,0,99.36,99.345,99.36,0,61 EY2008M,2005/07/22,0,99.295,99.28,99.295,0,250 EY2008U,2005/07/22,0,99.225,99.21,99.225,0,0 EY2008Z,2005/07/22,0,99.16,99.145,99.16,0,0 EY2009H,2005/07/22,0,98.935,98.92,98.935,0,0 EY2009M,2005/07/22,0,98.92,98.905,98.92,0,0 EY2009U,2005/07/22,0,98.835,98.82,98.835,0,0 EY2009Z,2005/07/22,0,98.81,98.795,98.81,0,0 EY2010H,2005/07/22,0,98.81,98.795,98.81,0,0 EY2010M,2005/07/22,0,98.81,98.795,98.81,0,0 FC2005Q,2005/07/22,107.75,108.15,107.4,107.65,1970,10136 FC2005U,2005/07/22,105.97,106.4,105.7,105.75,943,6467 FC2005V,2005/07/22,104.5,104.95,104.25,104.52,843,4255 FC2005X,2005/07/22,102.4,102.8,102.1,102.32,167,1897 FC2006F,2005/07/22,100.27,100.4,100.15,100.25,17,902 FC2006H,2005/07/22,97.5,97.5,97.45,97.5,0,242 FC2006J,2005/07/22,97.3,97.3,97.25,97.25,1,160 FC2006K,2005/07/22,0,97.3,97.15,97.15,2,23 FTSE,2005/07/22,5221.6,5244.6,5202.7,5241.8,1360092032,0 FV2005U,2005/07/22,107.4375,107.65625,107.421875,107.5625,39725,1269408 FV2005Z,2005/07/22,107.34375,107.34375,107.34375,107.34375,1702,46220 FV2006H,2005/07/22,107.09375,107.09375,107.09375,107.09375,0,2 GC2005N,2005/07/22,424.7,424.7,424.7,424.7,70,0 GC2005Q,2005/07/22,426,426.9,424.5,425,64389,139615 GC2005U,2005/07/22,426.4,426.4,426.4,426.4,10,10 GC2005V,2005/07/22,429,429.8,427.5,428,1310,12053 GC2005Z,2005/07/22,432,432.7,430.2,430.9,22937,83278 GC2006G,2005/07/22,435.5,435.5,434,434,24,4425 GC2006J,2005/07/22,438.7,438.7,437.1,437.1,10,3608 GC2006M,2005/07/22,441.9,441.9,440,440.2,146,9581 GC2006Q,2005/07/22,443.3,443.3,443.3,443.3,0,931 GC2006V,2005/07/22,446.5,446.5,446.5,446.5,0,1173 GC2006Z,2005/07/22,450,450,449.7,449.7,1,5112 GC2007G,2005/07/22,452.9,452.9,452.9,452.9,0,420 GC2007J,2005/07/22,456,456,456,456,0,0 GC2007M,2005/07/22,459.2,459.2,459.2,459.2,75,3244 GC2007Z,2005/07/22,468.7,468.7,468.7,468.7,75,2053 GC2008M,2005/07/22,478.2,478.2,478.2,478.2,0,124 GC2008Z,2005/07/22,487.7,487.7,487.7,487.7,0,2625 GC2009M,2005/07/22,497.1,497.1,497.1,497.1,0,121 GC2009Z,2005/07/22,506.5,506.5,506.5,506.5,0,53 GC2010M,2005/07/22,515.8,515.8,515.8,515.8,0,0 HG2005N,2005/07/22,165.4,166,164.2,165.55,797,2433 HG2005Q,2005/07/22,159.9,163.1,159.9,162.95,590,4101 HG2005U,2005/07/22,157.5,161.15,157,160.35,10174,69654 HG2005V,2005/07/22,158,158,157.55,157.55,15,3012 HG2005X,2005/07/22,155.2,155.2,155.2,155.2,17,1284 HG2005Z,2005/07/22,150.45,152.9,150.2,152.4,1865,22327 HG2006F,2005/07/22,149.4,149.4,149.4,149.4,0,488 HG2006G,2005/07/22,146.4,146.4,146.4,146.4,0,291 HG2006H,2005/07/22,141.9,143.5,141.4,143.45,30,3978 HG2006J,2005/07/22,140.65,140.65,140.65,140.65,0,60 HG2006K,2005/07/22,137.85,137.85,137.85,137.85,0,759 HG2006M,2005/07/22,135.75,135.75,135.75,135.75,0,168 HG2006N,2005/07/22,133.65,133.65,133.65,133.65,92,748 HG2006Q,2005/07/22,131.9,131.9,131.9,131.9,7,65 HG2006U,2005/07/22,130.05,130.05,130.05,130.05,0,242 HG2006V,2005/07/22,128.6,128.6,128.6,128.6,0,68 HG2006X,2005/07/22,127.4,127.4,127.4,127.4,0,63 HG2006Z,2005/07/22,126.15,126.15,126.15,126.15,0,256 HG2007F,2005/07/22,125.85,125.85,125.85,125.85,0,0 HG2007G,2005/07/22,125.55,125.55,125.55,125.55,0,0 HG2007H,2005/07/22,125.25,125.25,125.25,125.25,0,0 HG2007J,2005/07/22,124.95,124.95,124.95,124.95,0,0 HG2007K,2005/07/22,124.6,124.6,124.6,124.6,0,18 HG2007M,2005/07/22,124.6,124.6,124.6,124.6,0,1 HO2005Q,2005/07/22,1.5689,1.588,1.562,1.5819,19214,22442 HO2005U,2005/07/22,1.615,1.6325,1.597,1.6283,17189,63287 HO2005V,2005/07/22,1.642,1.66,1.63,1.6578,3853,18097 HO2005X,2005/07/22,1.671,1.69,1.667,1.6853,1137,8578 HO2005Z,2005/07/22,1.6928,1.713,1.68,1.7103,2521,18753 HO2006F,2005/07/22,1.7153,1.7375,1.71,1.7323,852,14440 HO2006G,2005/07/22,1.7278,1.75,1.725,1.7443,1452,10849 HO2006H,2005/07/22,1.7233,1.75,1.7225,1.7393,406,6698 HO2006J,2005/07/22,1.697,1.72,1.696,1.7113,253,4793 HO2006K,2005/07/22,1.679,1.693,1.679,1.6828,28,1726 HO2006M,2005/07/22,1.6538,1.674,1.6538,1.6673,325,3569 HO2006N,2005/07/22,1.66,1.685,1.66,1.6733,352,1324 HO2006Q,2005/07/22,1.69,1.69,1.6853,1.6853,6,95 HO2006U,2005/07/22,1.7013,1.7013,1.7013,1.7013,2,610 HO2006V,2005/07/22,1.7173,1.7173,1.7173,1.7173,1,60 HO2006X,2005/07/22,1.73,1.7333,1.73,1.7333,1,285 HO2006Z,2005/07/22,1.7493,1.7493,1.7493,1.7493,110,2123 HO2007F,2005/07/22,1.765,1.765,1.7613,1.7613,1,7 HU2005Q,2005/07/22,1.682,1.735,1.674,1.728,22859,29450 HU2005U,2005/07/22,1.645,1.695,1.64,1.6855,15506,67904 HU2005V,2005/07/22,1.5292,1.575,1.526,1.5745,4740,20606 HU2005X,2005/07/22,1.5219,1.5605,1.5205,1.5605,1260,6800 HU2005Z,2005/07/22,1.529,1.566,1.529,1.566,1406,14528 HU2006F,2005/07/22,1.55,1.581,1.55,1.581,132,6493 HU2006G,2005/07/22,1.58,1.5965,1.58,1.5965,100,4067 HU2006H,2005/07/22,1.6125,1.6125,1.6125,1.6125,1,1376 HU2006J,2005/07/22,1.68,1.713,1.68,1.713,136,4074 HU2006K,2005/07/22,1.7265,1.7265,1.7265,1.7265,1,2822 HU2006M,2005/07/22,1.731,1.731,1.731,1.731,101,502 HU2006N,2005/07/22,1.727,1.727,1.727,1.727,111,126 INDU,2005/07/22,10624.19,10702.21,10552.54,10651.18,17669900,0 JY2005U,2005/07/22,0.9044,0.9076,0.9022,0.9041,130575,136544 JY2005Z,2005/07/22,0.9144,0.9159,0.912,0.9131,242,20346 JY2006H,2005/07/22,0,0.9221,0.9221,0.9221,0,63 JY2006M,2005/07/22,0,0.9315,0.9315,0.9315,0,30 JY2006U,2005/07/22,0,0.9409,0.9409,0.9409,0,0 JY2006Z,2005/07/22,0,0.9503,0.9503,0.9503,0,0 KC2005U,2005/07/22,99.8,100.25,98.6,99.45,7460,62169 KC2005Z,2005/07/22,103.9,104.5,103,103.85,4118,19640 KC2006H,2005/07/22,107.6,108.1,107,107.5,508,7467 KC2006K,2005/07/22,109.9,109.9,109.3,109.4,62,1839 KC2006N,2005/07/22,111.25,111.3,110.6,111.3,8,1740 KC2006U,2005/07/22,112.75,113.1,112.75,113.1,48,726 KC2006Z,2005/07/22,117.2,117.2,116.1,116.1,33,331 KC2007H,2005/07/22,119.05,119.05,119.05,119.05,6,164 KC2007K,2005/07/22,119.8,119.8,119.8,119.8,0,10 LB2005U,2005/07/22,322,324,321.5,323.3,447,2699 LB2005X,2005/07/22,315.9,317,315.1,315.5,107,421 LB2006F,2005/07/22,321.3,322.8,319.7,322.4,16,64 LB2006H,2005/07/22,326.5,326.5,323,326.5,2,7 LB2006K,2005/07/22,0,325.5,325.5,325.5,3,5 LC2005Q,2005/07/22,79.2,79.82,79.17,79.25,8945,34629 LC2005V,2005/07/22,81.47,82,81.3,81.45,7102,70906 LC2005Z,2005/07/22,83.82,84.1,83.55,83.65,1915,19764 LC2006G,2005/07/22,85.55,85.82,85.47,85.65,924,10409 LC2006J,2005/07/22,83.95,84.15,83.85,84,241,3158 LC2006M,2005/07/22,79.2,79.55,79.2,79.2,23,1424 LC2006Q,2005/07/22,79.3,79.5,79.3,79.4,0,128 LH2005Q,2005/07/22,68.45,68.52,67.8,68.22,5260,26173 LH2005V,2005/07/22,58.9,59.05,57.7,57.95,4977,53385 LH2005Z,2005/07/22,56.4,56.55,55.55,55.92,1167,13987 LH2006G,2005/07/22,58.55,58.65,57.9,58.52,331,3723 LH2006J,2005/07/22,57.7,57.8,57.05,57.52,87,1160 LH2006K,2005/07/22,60,60.1,59.9,60.05,43,310 LH2006M,2005/07/22,61.35,61.4,61.2,61.4,35,362 LH2006N,2005/07/22,0,58.6,58.35,58.6,25,89 LH2006Q,2005/07/22,0,55.25,55.25,55.25,2,33 ND2005U,2005/07/22,1604.5,1614.5,1599,1609.5,7759,48739 ND2005Z,2005/07/22,0,1622.5,1622,1622.5,0,13 ND2006H,2005/07/22,0,1635.5,1635,1635.5,0,0 NDY,2005/07/22,2176.14,2182.64,2165.44,2179.74,16603600,0 NG2005Q,2005/07/22,7.299,7.39,7.285,7.384,41814,33123 NG2005U,2005/07/22,7.359,7.44,7.333,7.421,20235,89740 NG2005V,2005/07/22,7.47,7.51,7.4,7.486,11572,55599 NG2005X,2005/07/22,8.01,8.11,8,8.09,4668,30057 NG2005Z,2005/07/22,8.545,8.61,8.51,8.604,4503,30788 NG2006F,2005/07/22,8.88,8.961,8.862,8.961,5050,31714 NG2006G,2005/07/22,8.9,8.971,8.877,8.971,2245,18889 NG2006H,2005/07/22,8.755,8.84,8.73,8.824,2167,30783 NG2006J,2005/07/22,7.69,7.736,7.68,7.736,2016,19652 NG2006K,2005/07/22,7.55,7.6,7.55,7.598,578,18105 NG2006M,2005/07/22,7.595,7.641,7.58,7.641,111,6634 NG2006N,2005/07/22,7.65,7.7,7.645,7.693,133,11564 NG2006Q,2005/07/22,7.69,7.74,7.68,7.74,147,8227 NG2006U,2005/07/22,7.69,7.729,7.68,7.729,196,8731 NG2006V,2005/07/22,7.73,7.766,7.73,7.766,1952,16810 NG2006X,2005/07/22,8.08,8.13,8.08,8.121,380,7817 NG2006Z,2005/07/22,8.41,8.456,8.4,8.456,1389,8218 NG2007F,2005/07/22,8.65,8.694,8.635,8.694,1497,10003 NG2007G,2005/07/22,8.65,8.684,8.65,8.684,61,2891 NG2007H,2005/07/22,8.5,8.534,8.475,8.534,805,6126 NG2007J,2005/07/22,7.374,7.374,7.374,7.374,923,7509 NG2007K,2005/07/22,7.165,7.224,7.165,7.224,196,6924 NG2007M,2005/07/22,7.27,7.27,7.27,7.27,56,2288 NG2007N,2005/07/22,7.31,7.31,7.31,7.31,106,2888 NG2007Q,2005/07/22,7.355,7.355,7.355,7.355,105,1805 NG2007U,2005/07/22,7.349,7.349,7.349,7.349,102,1475 NG2007V,2005/07/22,7.384,7.384,7.384,7.384,77,4220 NG2007X,2005/07/22,7.734,7.734,7.734,7.734,57,1526 NG2007Z,2005/07/22,8.064,8.064,8.064,8.064,58,3820 NG2008F,2005/07/22,8.284,8.284,8.284,8.284,32,6418 NG2008G,2005/07/22,8.274,8.274,8.274,8.274,12,749 NG2008H,2005/07/22,8.124,8.124,8.124,8.124,12,3041 NG2008J,2005/07/22,7.034,7.034,7.034,7.034,11,3142 NG2008K,2005/07/22,6.889,6.889,6.889,6.889,10,2913 NG2008M,2005/07/22,6.927,6.927,6.927,6.927,10,1008 NG2008N,2005/07/22,6.97,6.97,6.97,6.97,31,886 NG2008Q,2005/07/22,7.007,7.007,7.007,7.007,31,877 NG2008U,2005/07/22,7,7,7,7,31,934 NG2008V,2005/07/22,7.039,7.039,7.039,7.039,1,1992 NG2008X,2005/07/22,7.394,7.394,7.394,7.394,1,510 NG2008Z,2005/07/22,7.73,7.73,7.724,7.724,0,2641 NG2009F,2005/07/22,7.949,7.949,7.949,7.949,0,2286 NG2009G,2005/07/22,7.934,7.934,7.934,7.934,0,313 NG2009H,2005/07/22,7.789,7.789,7.789,7.789,0,1968 NG2009J,2005/07/22,6.709,6.709,6.709,6.709,0,2307 NG2009K,2005/07/22,6.564,6.564,6.564,6.564,0,1138 NG2009M,2005/07/22,6.614,6.614,6.614,6.614,0,212 NG2009N,2005/07/22,6.659,6.659,6.659,6.659,0,260 NG2009Q,2005/07/22,6.694,6.694,6.694,6.694,0,188 NG2009U,2005/07/22,6.684,6.684,6.684,6.684,0,169 NG2009V,2005/07/22,6.719,6.719,6.719,6.719,0,144 NG2009X,2005/07/22,7.074,7.074,7.074,7.074,0,159 NG2009Z,2005/07/22,7.399,7.399,7.399,7.399,0,508 NG2010F,2005/07/22,7.624,7.624,7.624,7.624,0,375 NG2010G,2005/07/22,7.614,7.614,7.614,7.614,0,221 NG2010H,2005/07/22,7.469,7.469,7.469,7.469,0,725 NG2010J,2005/07/22,6.479,6.479,6.479,6.479,0,430 NG2010K,2005/07/22,6.334,6.334,6.334,6.334,0,50 NG2010M,2005/07/22,6.369,6.369,6.369,6.369,0,20 NG2010N,2005/07/22,6.404,6.404,6.404,6.404,0,34 NG2010Q,2005/07/22,6.434,6.434,6.434,6.434,0,19 NG2010U,2005/07/22,6.424,6.424,6.424,6.424,0,19 NG2010V,2005/07/22,6.447,6.447,6.447,6.447,0,28 NG2010X,2005/07/22,6.777,6.777,6.777,6.777,0,22 NG2010Z,2005/07/22,7.094,7.094,7.094,7.094,0,220 NK2005U,2005/07/22,11715,11735,11685,11710,7451,40420 NK2005Z,2005/07/22,0,11700,11680,11700,41,46 NK2006H,2005/07/22,0,11700,11700,11700,0,11 NK2006M,2005/07/22,0,11700,11700,11700,0,1 NKKI,2005/07/22,11751.92,11753.01,11650.37,11695.05,67000,0 NQ2005U,2005/07/22,1604,1614.5,1598.5,1609.5,351858,289697 NQ2005Z,2005/07/22,1623,1627,1613,1622.5,35,119 NZY,2005/07/22,3310.38,3318.16,3299.91,3316.23,26761400,0 O2005U,2005/07/22,174.75,175,172,172.25,179,3070 O2005Z,2005/07/22,177.5,178,175,175.5,429,4839 O2006H,2005/07/22,0,179.75,179.75,179.75,45,73 O2006K,2005/07/22,0,184,184,184,0,4 OEX,2005/07/22,572.51,574.81,571.38,574.41,17669900,0 OJ2005U,2005/07/22,97.7,98.3,97.6,98.2,3007,21233 OJ2005X,2005/07/22,99.9,100.4,99.85,100.3,893,8677 OJ2006F,2005/07/22,101.7,101.7,101.7,101.7,45,664 OJ2006H,2005/07/22,103.1,103.1,103.1,103.1,20,1055 OJ2006K,2005/07/22,104.5,104.5,104.5,104.5,0,38 OJ2006N,2005/07/22,105.9,105.9,105.9,105.9,0,20 OJ2006U,2005/07/22,107.3,107.3,107.3,107.3,0,2 OJ2006X,2005/07/22,108.7,108.7,108.7,108.7,0,2 OJ2007F,2005/07/22,110.1,110.1,110.1,110.1,0,2 PA2005U,2005/07/22,198,200,193,195.55,2049,13408 PA2005Z,2005/07/22,200,200,194,197.55,16,481 PA2006H,2005/07/22,199.55,199.55,199.55,199.55,0,18 PB2005N,2005/07/22,0,71,71,71,16,73 PB2005Q,2005/07/22,69.8,71.02,69.8,71.02,417,2018 PB2006G,2005/07/22,80.7,81.6,79.8,80.8,75,254 PB2006H,2005/07/22,0,79.2,79.2,79.2,0,11 PL2005N,2005/07/22,898.5,898.5,898.5,898.5,4,57 PL2005V,2005/07/22,886,892,883,890.6,1947,7752 PL2006F,2005/07/22,885,889.4,885,889.4,8,321 PL2006J,2005/07/22,886.9,886.9,886.9,886.9,0,128 S2005Q,2005/07/22,675,677.5,665.5,669.25,17708,31996 S2005U,2005/07/22,681,682,670,673.25,6341,17617 S2005X,2005/07/22,685,688,675.5,679.5,54366,183729 S2006F,2005/07/22,688,691,679,683.25,1065,11527 S2006H,2005/07/22,684.25,684.25,675,680,1213,10839 S2006K,2005/07/22,673,673,666,669,896,11998 S2006N,2005/07/22,671,671,664.5,666.5,344,4163 S2006Q,2005/07/22,665,665,658,663,5,187 S2006U,2005/07/22,640,640,640,640,0,12 S2006X,2005/07/22,625,626,621,621,291,3045 S2007X,2005/07/22,621,621,621,621,0,21 SB2005V,2005/07/22,9.62,9.73,9.62,9.7,40843,256191 SB2006H,2005/07/22,9.7,9.75,9.65,9.73,14395,84670 SB2006K,2005/07/22,9.54,9.57,9.46,9.47,2551,33983 SB2006N,2005/07/22,9.34,9.35,9.25,9.27,690,18438 SB2006V,2005/07/22,9.19,9.2,9.15,9.16,676,12553 SB2007H,2005/07/22,9.06,9.08,9.06,9.08,306,4705 SB2007K,2005/07/22,9.05,9.05,9.02,9.02,55,1088 SF2005U,2005/07/22,0.7798,0.7811,0.7738,0.775,47966,69136 SF2005Z,2005/07/22,0.784,0.7867,0.7809,0.7809,2,206 SF20062,2005/07/22,688,691,679,683.25,1065,11527 SF2006H,2005/07/22,0,0.7869,0.7869,0.7869,0,6 SF2006M,2005/07/22,0,0.7932,0.7932,0.7932,0,11 SF2006U,2005/07/22,0,0.7998,0.7998,0.7998,0,0 SF2006Z,2005/07/22,0,0.8067,0.8067,0.8067,0,0 SI2005N,2005/07/22,712,712,708,708.6,10,236 SI2005Q,2005/07/22,709,709,709,709,0,1 SI2005U,2005/07/22,714,718.5,709,711.5,18850,78620 SI2005Z,2005/07/22,721,724,714,717.8,1160,24930 SI2006F,2005/07/22,719.5,719.5,719.5,719.5,0,14 SI2006H,2005/07/22,722.1,722.1,722.1,722.1,4,4516 SI2006K,2005/07/22,724.1,724.1,724.1,724.1,0,808 SI2006N,2005/07/22,726,726,726,726,9,6123 SI2006U,2005/07/22,728.1,728.1,728.1,728.1,0,1514 SI2006Z,2005/07/22,738,738,730.5,730.5,18,6874 SI2007F,2005/07/22,731.3,731.3,731.3,731.3,0,0 SI2007H,2005/07/22,732.6,732.6,732.6,732.6,0,50 SI2007K,2005/07/22,733.3,733.3,733.3,733.3,0,0 SI2007N,2005/07/22,734.2,734.2,734.2,734.2,0,806 SI2007Z,2005/07/22,738,738.3,738,738.3,3,433 SI2008N,2005/07/22,742.1,742.1,742.1,742.1,0,8 SI2008Z,2005/07/22,745,745.7,745,745.7,5,240 SI2009N,2005/07/22,751.4,751.4,751.4,751.4,0,12 SI2009Z,2005/07/22,758.3,758.3,758.3,758.3,0,50 SM2005Q,2005/07/22,214.5,215.5,211.8,212.6,12539,21619 SM2005U,2005/07/22,214.5,214.5,210,211.2,6845,19147 SM2005V,2005/07/22,213,213.5,209,209.7,1413,10566 SM2005Z,2005/07/22,213.5,214.3,209.6,210.6,12926,50211 SM2006F,2005/07/22,213,213,209.7,210,713,3357 SM2006H,2005/07/22,213.5,213.5,208.7,209,466,3804 SM2006K,2005/07/22,208,208,204.5,206,1458,7066 SM2006N,2005/07/22,203,205,202,203.5,74,3340 SM2006Q,2005/07/22,203,204.5,201.6,201.6,37,742 SM2006U,2005/07/22,200,200,196.5,196.5,21,414 SM2006V,2005/07/22,195,195,190,190,15,278 SM2006Z,2005/07/22,190.5,190.5,190.5,190.5,41,406 SP2005U,2005/07/22,1229,1238,1227.3,1237,37869,640328 SP2005Z,2005/07/22,1239,1244,1235.5,1243.4,88,11513 SP2006H,2005/07/22,0,1251.2,1242.2,1250.3,57,2468 SP2006M,2005/07/22,0,1259,1250,1258.1,24,475 SP2006U,2005/07/22,0,1266.5,1257.5,1265.6,0,46 SP2006Z,2005/07/22,0,1274,1265,1273.1,0,4 SP2007H,2005/07/22,0,1281.5,1272.5,1280.6,0,5 SP2007M,2005/07/22,0,1289,1280,1288.1,0,0 SPY,2005/07/22,1227.04,1234.19,1226.15,1233.68,17669900,0 SSEC,2005/07/22,1026.13,1054.64,1024,1046.32,25400,0 STI,2005/07/22,2315.1,2324.04,2310.75,2319.34,243278208,0 TWII,2005/07/22,6412.87,6415.43,6365.38,6380.73,3899000,0 TY2005U,2005/07/22,111.21875,111.5625,111.1875,111.421875,48668,1817747 TY2005Z,2005/07/22,110.484375,110.75,110.484375,110.6875,8362,156046 TY2006H,2005/07/22,110.46875,110.46875,110.421875,110.421875,0,1415 TY2006M,2005/07/22,109.734375,109.734375,109.734375,109.734375,0,0 US2005U,2005/07/22,115.3125,115.96875,115.25,115.84375,28228,541267 US2005Z,2005/07/22,114.875,115.5,114.875,115.4375,130,15888 US2006H,2005/07/22,115,115.09375,115,115.09375,0,80 W2005U,2005/07/22,329,332.75,326,330.5,24462,148698 W2005Z,2005/07/22,344,346.5,340.5,344.5,12710,71411 W2006H,2005/07/22,355.5,359,353.5,358,2143,18134 W2006K,2005/07/22,363.75,364,360,364,26,654 W2006N,2005/07/22,364.5,367,361,367,206,6279 W2006U,2005/07/22,367,371,366,371,0,30 W2006Z,2005/07/22,374,379,374,379,14,563 W2007N,2005/07/22,363,363,363,363,0,2