AD2005U,2005/07/26,0.7562,0.7568,0.7547,0.7563,14053,59870 AD2005Z,2005/07/26,0.7535,0.7535,0.7519,0.7531,1,418 AD2006H,2005/07/26,0.751,0.751,0.7506,0.7506,0,0 AD2006M,2005/07/26,0,0.7481,0.7481,0.7481,0,4 AD2006U,2005/07/26,0,0.7456,0.7456,0.7456,0,9 AD2006Z,2005/07/26,0,0.7431,0.7431,0.7431,0,0 AOI,2005/07/26,4332.6,4346.6,4326.1,4338.1,637775808,0 BO2005Q,2005/07/26,24.85,25.09,24.4,24.43,8535,16385 BO2005U,2005/07/26,24.9,25.17,24.45,24.48,3821,18446 BO2005V,2005/07/26,25.04,25.2,24.56,24.57,555,9710 BO2005Z,2005/07/26,25.23,25.45,24.68,24.69,7318,78088 BO2006F,2005/07/26,24.7,24.7,24.7,24.7,57,2237 BO2006H,2005/07/26,25.1,25.25,24.65,24.65,27,2046 BO2006K,2005/07/26,25.08,25.2,24.6,24.6,70,4067 BO2006N,2005/07/26,24.6,24.6,24.6,24.6,0,1839 BO2006Q,2005/07/26,24.7,24.7,24.2,24.2,0,447 BO2006U,2005/07/26,23.85,23.85,23.85,23.85,0,295 BO2006V,2005/07/26,23.25,23.25,23.25,23.25,0,269 BO2006Z,2005/07/26,23.25,23.25,23.25,23.25,0,742 BP2005U,2005/07/26,1.7348,1.7411,1.7325,1.7376,19230,74111 BP2005Z,2005/07/26,0,1.736,1.732,1.7356,4,164 BP2006H,2005/07/26,0,1.7336,1.7336,1.7336,0,3 BP2006M,2005/07/26,0,1.7316,1.7316,1.7316,0,0 BP2006U,2005/07/26,0,1.7296,1.7296,1.7296,0,1 BP2006Z,2005/07/26,0,1.7276,1.7276,1.7276,0,0 C2005U,2005/07/26,234.5,238.75,233,234.25,31646,281161 C2005Z,2005/07/26,245,249.25,243.5,245.25,83873,350681 C2006H,2005/07/26,251.5,255.5,250.5,252,6225,49371 C2006K,2005/07/26,255.75,258.75,255.25,255.75,1306,9231 C2006N,2005/07/26,259,261.5,258.5,259.25,2223,17324 C2006U,2005/07/26,254.5,257,254.5,254.75,103,3889 C2006Z,2005/07/26,254,256.25,253.5,253.75,1915,21526 C2007H,2005/07/26,258,259,258,259,3,350 C2007N,2005/07/26,261.5,265,261.5,264.5,3,1458 C2007Z,2005/07/26,253,254,253,254,38,1360 CC2005U,2005/07/26,1420,1438,1420,1437,3471,44030 CC2005Z,2005/07/26,1451,1468,1451,1467,935,31658 CC2006H,2005/07/26,1484,1497,1482,1497,373,22170 CC2006K,2005/07/26,1510,1516,1510,1516,114,5504 CC2006N,2005/07/26,1523,1537,1523,1537,86,8003 CC2006U,2005/07/26,1555,1555,1555,1555,0,9409 CC2006Z,2005/07/26,1576,1576,1576,1576,50,3633 CC2007H,2005/07/26,1603,1603,1603,1603,0,5577 CD2005U,2005/07/26,0.8172,0.8182,0.8133,0.8141,12669,89633 CD2005Z,2005/07/26,0.8197,0.8197,0.816,0.8164,22,3518 CD2006H,2005/07/26,0.8195,0.8195,0.8187,0.8187,0,458 CD2006M,2005/07/26,0,0.821,0.821,0.821,0,28 CD2006U,2005/07/26,0,0.8233,0.8233,0.8233,2,16 CD2006Z,2005/07/26,0,0.8256,0.8256,0.8256,0,2 CL2005U,2005/07/26,59.1,59.88,58.5,59.2,78479,253136 CL2005V,2005/07/26,59.8,60.65,59.25,60.01,28779,74114 CL2005X,2005/07/26,60.31,61.2,59.85,60.6,5829,40119 CL2005Z,2005/07/26,60.84,61.6,60.2,60.99,7565,78898 CL2006F,2005/07/26,60.95,61.4,60.52,61.26,1947,28661 CL2006G,2005/07/26,60.9,61.38,60.85,61.38,965,12334 CL2006H,2005/07/26,60.71,61.95,60.71,61.39,883,16638 CL2006J,2005/07/26,60.66,61.4,60.61,61.33,182,10438 CL2006K,2005/07/26,60.57,61.24,60.52,61.24,525,8695 CL2006M,2005/07/26,60.65,61.5,60.65,61.14,1398,30149 CL2006N,2005/07/26,60.34,61.4,60.29,61.02,582,6303 CL2006Q,2005/07/26,60.19,60.9,60.14,60.9,557,4388 CL2006U,2005/07/26,60.41,60.8,60.41,60.77,212,6794 CL2006V,2005/07/26,60.25,60.64,60.25,60.64,160,3471 CL2006X,2005/07/26,0,60.51,60.51,60.51,236,3788 CL2006Z,2005/07/26,59.95,60.75,59.6,60.39,2733,58465 CL2007F,2005/07/26,0,60.23,60.23,60.23,0,5222 CL2007G,2005/07/26,0,60.08,60.08,60.08,43,2721 CL2007H,2005/07/26,60,60,59.94,59.94,135,3558 CL2007J,2005/07/26,0,59.8,59.8,59.8,70,3160 CL2007K,2005/07/26,0,59.66,59.66,59.66,0,961 CL2007M,2005/07/26,59.05,59.52,59.05,59.52,40,17418 CL2007N,2005/07/26,0,59.39,59.39,59.39,0,968 CL2007Q,2005/07/26,59.6,59.6,59.26,59.26,485,785 CL2007U,2005/07/26,0,59.13,59.13,59.13,0,3515 CL2007V,2005/07/26,0,59,59,59,0,1466 CL2007X,2005/07/26,0,58.87,58.87,58.87,200,1015 CL2007Z,2005/07/26,58.05,59.1,58.05,58.74,345,41747 CL2008M,2005/07/26,58.2,58.2,58.18,58.18,0,754 CL2008Z,2005/07/26,57.2,57.95,57.03,57.64,166,30114 CL2009Z,2005/07/26,56.45,57.3,56.35,57.06,620,18821 CL2010Z,2005/07/26,55.88,57.15,55.88,56.54,74,22791 CL2011Z,2005/07/26,55.58,57,55.58,56.29,10,8814 CT2005V,2005/07/26,50.2,51.35,50,50.5,214,6125 CT2005Z,2005/07/26,51.75,52.9,51.4,51.89,3643,74708 CT2006H,2005/07/26,54.05,54.95,53.9,54.03,225,9145 CT2006K,2005/07/26,55.7,55.7,55.05,55.05,15,1396 CT2006N,2005/07/26,56.25,56.25,56.05,56.05,8,1833 CT2006V,2005/07/26,57.1,57.1,57.1,57.1,0,0 CT2006Z,2005/07/26,58.15,58.15,58.15,58.15,0,464 CT2007H,2005/07/26,60.15,60.15,60.15,60.15,0,0 CT2007K,2005/07/26,60.15,60.15,60.15,60.15,0,2 CT2007N,2005/07/26,61.15,61.15,61.15,61.15,0,0 DAX,2005/07/26,4835.79,4858.24,4827.89,4843.49,0,0 DJ2005U,2005/07/26,10630,10635,10580,10598,3034,29426 DJ2005Z,2005/07/26,10670,10673,10640,10642,4,43 DJ2006H,2005/07/26,10682,10682,10682,10682,0,0 DJ2006Z,2005/07/26,10792,10792,10792,10792,0,0 DJT,2005/07/26,3731.66,3771.86,3706.68,3741.33,19341800,0 DJU,2005/07/26,391.92,396.1,390.42,392.24,19341800,0 DX2005U,2005/07/26,89.5,90.16,89.5,89.92,1380,25642 DX2005Z,2005/07/26,89.6,89.78,89.6,89.67,2,2293 DX2006H,2005/07/26,89.47,89.47,89.47,89.47,0,11 DX2006M,2005/07/26,89.32,89.32,89.32,89.32,0,0 EC2005U,2005/07/26,1.2011,1.2063,1.2005,1.2049,79461,135479 EC2005Z,2005/07/26,1.2075,1.2112,1.2068,1.2103,131,1976 EC2006H,2005/07/26,0,1.216,1.216,1.216,1,133 EC2006M,2005/07/26,0,1.2222,1.2222,1.2222,0,26 EC2006U,2005/07/26,0,1.2284,1.2284,1.2284,0,0 EC2006Z,2005/07/26,0,1.2346,1.2346,1.2346,0,0 ED2005Q,2005/07/26,96.205,96.2075,96.205,96.205,2580,24783 ED2005U,2005/07/26,96.045,96.045,96.035,96.04,53972,1138414 ED2005V,2005/07/26,95.93,95.935,95.93,95.935,0,3047 ED2005X,2005/07/26,95.875,95.875,95.87,95.875,0,1061 ED2005Z,2005/07/26,95.81,95.82,95.795,95.805,112600,1032340 ED2006F,2005/07/26,95.77,95.77,95.77,95.77,0,100 ED2006H,2005/07/26,95.715,95.73,95.705,95.715,94427,1050917 ED2006M,2005/07/26,95.66,95.675,95.65,95.655,98694,802719 ED2006U,2005/07/26,95.615,95.63,95.61,95.615,75730,625498 ED2006Z,2005/07/26,95.575,95.59,95.565,95.575,59574,518595 ED2007H,2005/07/26,95.56,95.575,95.555,95.565,35223,404883 ED2007M,2005/07/26,95.55,95.55,95.53,95.54,26465,303785 ED2007U,2005/07/26,95.52,95.53,95.51,95.52,10901,207396 ED2007Z,2005/07/26,95.485,95.495,95.475,95.485,5066,210809 ED2008H,2005/07/26,95.475,95.48,95.46,95.475,6046,179429 ED2008M,2005/07/26,95.45,95.455,95.43,95.45,4685,159326 ED2008U,2005/07/26,95.415,95.435,95.41,95.425,2893,132357 ED2008Z,2005/07/26,95.375,95.395,95.375,95.385,2134,114907 ED2009H,2005/07/26,95.36,95.375,95.355,95.37,2690,118359 ED2009M,2005/07/26,95.33,95.345,95.325,95.34,1927,96050 ED2009U,2005/07/26,95.315,95.315,95.295,95.31,480,77491 ED2009Z,2005/07/26,95.27,95.27,95.26,95.265,413,57276 ED2010H,2005/07/26,95.255,95.255,95.245,95.25,497,37645 ED2010M,2005/07/26,95.225,95.225,95.215,95.22,515,20980 ED2010U,2005/07/26,95.18,95.2,95.18,95.195,25,19259 ED2010Z,2005/07/26,95.15,95.155,95.15,95.15,43,9719 ED2011H,2005/07/26,95.13,95.135,95.13,95.13,24,18528 ED2011M,2005/07/26,95.095,95.1,95.095,95.095,23,6476 ED2011U,2005/07/26,95.07,95.075,95.07,95.07,524,4769 ED2011Z,2005/07/26,95.02,95.025,95.02,95.02,524,5917 ED2012H,2005/07/26,95,95.005,95,95,523,5597 ED2012M,2005/07/26,94.965,94.97,94.965,94.965,13,3826 ED2012U,2005/07/26,0,94.94,94.925,94.935,0,3404 ED2012Z,2005/07/26,0,94.885,94.87,94.88,0,1557 ED2013H,2005/07/26,0,94.865,94.85,94.86,0,3123 ED2013M,2005/07/26,0,94.83,94.815,94.825,0,3097 ED2013U,2005/07/26,0,94.8,94.785,94.795,0,776 ED2013Z,2005/07/26,94.73,94.75,94.73,94.745,0,597 ED2014H,2005/07/26,0,94.72,94.705,94.715,0,299 ED2014M,2005/07/26,0,94.68,94.665,94.675,0,229 ED2014U,2005/07/26,0,94.645,94.63,94.64,0,230 ED2014Z,2005/07/26,0,94.595,94.58,94.59,0,245 ED2015H,2005/07/26,0,94.57,94.555,94.565,0,193 ED2015M,2005/07/26,0,94.535,94.52,94.53,0,74 EM2005Q,2005/07/26,96.41,96.4125,96.41,96.41,538,49272 EM2005U,2005/07/26,96.18,96.18,96.18,96.18,220,14143 EM2005V,2005/07/26,96.055,96.055,96.055,96.055,225,2868 EM2005X,2005/07/26,0,95.96,95.955,95.955,0,642 EM2005Z,2005/07/26,0,95.775,95.77,95.77,0,7 EM2006F,2005/07/26,0,95.79,95.785,95.785,0,2 EM2006G,2005/07/26,0,95.77,95.765,95.765,0,2 EM2006H,2005/07/26,0,95.74,95.735,95.735,0,14 EM2006J,2005/07/26,0,95.725,95.72,95.72,0,2 EM2006K,2005/07/26,0,95.665,95.66,95.66,0,2 EM2006M,2005/07/26,0,95.63,95.625,95.625,0,2 EM2006N,2005/07/26,0,95.625,95.62,95.62,0,0 ES2005U,2005/07/26,1234,1237.5,1231.5,1235,576981,948033 ES2005Z,2005/07/26,1241.75,1243.5,1238,1241.5,79,1352 EY2005U,2005/07/26,0,99.905,99.905,99.905,0,5103 EY2005Z,2005/07/26,0,99.895,99.895,99.895,0,9004 EY2006H,2005/07/26,0,99.865,99.865,99.865,39,5117 EY2006M,2005/07/26,99.825,99.825,99.825,99.825,41,3190 EY2006U,2005/07/26,99.775,99.775,99.775,99.775,270,3102 EY2006Z,2005/07/26,0,99.715,99.715,99.715,0,1916 EY2007H,2005/07/26,0,99.65,99.65,99.65,0,707 EY2007M,2005/07/26,0,99.585,99.585,99.585,0,116 EY2007U,2005/07/26,0,99.5,99.5,99.5,270,270 EY2007Z,2005/07/26,0,99.43,99.43,99.43,0,24 EY2008H,2005/07/26,0,99.35,99.35,99.35,0,61 EY2008M,2005/07/26,0,99.285,99.285,99.285,0,250 EY2008U,2005/07/26,0,99.215,99.215,99.215,0,0 EY2008Z,2005/07/26,0,99.15,99.15,99.15,0,0 EY2009H,2005/07/26,0,98.94,98.94,98.94,0,0 EY2009M,2005/07/26,0,98.925,98.925,98.925,0,0 EY2009U,2005/07/26,0,98.84,98.84,98.84,0,0 EY2009Z,2005/07/26,0,98.815,98.815,98.815,0,0 EY2010H,2005/07/26,0,98.815,98.815,98.815,0,0 EY2010M,2005/07/26,0,98.815,98.815,98.815,0,0 FC2005Q,2005/07/26,107,107.3,106.62,107.25,1530,9612 FC2005U,2005/07/26,105.3,105.7,104.95,105.57,564,6353 FC2005V,2005/07/26,104.2,104.9,103.95,104.87,545,4533 FC2005X,2005/07/26,102,102.7,102,102.7,99,1922 FC2006F,2005/07/26,100,100.75,100,100.75,84,946 FC2006H,2005/07/26,97.5,97.55,97.4,97.5,5,244 FC2006J,2005/07/26,97.3,97.35,97,97,1,160 FC2006K,2005/07/26,97,97.35,97,97.2,4,26 FTSE,2005/07/26,5270.7,5279.4,5253.9,5256.2,1526312192,0 FV2005U,2005/07/26,107.5,107.515625,107.421875,107.46875,12574,1270996 FV2005Z,2005/07/26,107.265625,107.265625,107.234375,107.25,2212,49530 FV2006H,2005/07/26,107,107,107,107,0,2 GC2005N,2005/07/26,423.4,423.4,423.4,423.4,2,2 GC2005Q,2005/07/26,426,426.1,422.2,423.5,60720,95467 GC2005U,2005/07/26,424.9,424.9,424.9,424.9,1,10 GC2005V,2005/07/26,429,429,425.4,426.4,2487,13036 GC2005Z,2005/07/26,431.9,431.9,428.3,429.3,43254,123470 GC2006G,2005/07/26,432.4,432.4,432.4,432.4,110,4459 GC2006J,2005/07/26,435.5,435.5,435.5,435.5,0,3608 GC2006M,2005/07/26,438.6,438.6,438.6,438.6,13,9578 GC2006Q,2005/07/26,441.7,441.7,441.7,441.7,1,967 GC2006V,2005/07/26,444.9,444.9,444.9,444.9,0,1173 GC2006Z,2005/07/26,448.1,448.1,448.1,448.1,0,5000 GC2007G,2005/07/26,451.3,451.3,451.3,451.3,1,421 GC2007J,2005/07/26,454.4,454.4,454.4,454.4,0,0 GC2007M,2005/07/26,457.6,457.6,457.6,457.6,0,3244 GC2007Z,2005/07/26,467.1,467.1,467.1,467.1,0,2053 GC2008M,2005/07/26,476.5,476.5,476.5,476.5,0,124 GC2008Z,2005/07/26,485.9,485.9,485.9,485.9,0,2625 GC2009M,2005/07/26,495.3,495.3,495.3,495.3,0,121 GC2009Z,2005/07/26,504.7,504.7,504.7,504.7,0,53 GC2010M,2005/07/26,514,514,514,514,0,0 HG2005N,2005/07/26,165.8,167.2,163.9,166.6,716,1781 HG2005Q,2005/07/26,163.3,164.2,163,163.4,410,4078 HG2005U,2005/07/26,161.55,162.05,160.25,160.6,7668,72365 HG2005V,2005/07/26,159.1,159.1,158.1,158.1,16,3030 HG2005X,2005/07/26,156.1,156.1,155.7,155.7,9,1288 HG2005Z,2005/07/26,154.25,154.25,153.2,153.4,2274,23962 HG2006F,2005/07/26,150.8,151.3,150.4,150.4,0,488 HG2006G,2005/07/26,148,148,147.4,147.4,0,291 HG2006H,2005/07/26,145,145.25,144.4,144.4,153,4099 HG2006J,2005/07/26,142.5,142.5,141.6,141.6,0,60 HG2006K,2005/07/26,139.75,139.75,138.8,138.8,0,759 HG2006M,2005/07/26,137.6,137.6,136.7,136.7,0,168 HG2006N,2005/07/26,135.4,135.6,134.6,134.6,5,748 HG2006Q,2005/07/26,133.8,133.8,132.85,132.85,0,65 HG2006U,2005/07/26,132,132,131,131,0,242 HG2006V,2005/07/26,131,131,129.55,129.55,2,67 HG2006X,2005/07/26,130,130,128.35,128.35,1,62 HG2006Z,2005/07/26,128.5,128.5,127.1,127.1,0,256 HG2007F,2005/07/26,126.8,126.8,126.8,126.8,0,0 HG2007G,2005/07/26,126.5,126.5,126.5,126.5,0,0 HG2007H,2005/07/26,126.2,126.2,126.2,126.2,0,0 HG2007J,2005/07/26,125.9,125.9,125.9,125.9,0,0 HG2007K,2005/07/26,125.55,125.55,125.55,125.55,0,18 HG2007M,2005/07/26,125.55,125.55,125.55,125.55,0,1 HO2005Q,2005/07/26,1.61,1.644,1.599,1.6037,18422,19123 HO2005U,2005/07/26,1.648,1.683,1.6375,1.6457,17570,66909 HO2005V,2005/07/26,1.6775,1.714,1.6735,1.6777,3884,18576 HO2005X,2005/07/26,1.705,1.74,1.705,1.7057,982,8742 HO2005Z,2005/07/26,1.7287,1.765,1.7207,1.7312,1648,18219 HO2006F,2005/07/26,1.7483,1.786,1.743,1.7517,1145,14684 HO2006G,2005/07/26,1.76,1.796,1.7597,1.7597,871,11423 HO2006H,2005/07/26,1.7465,1.79,1.7465,1.7517,429,6834 HO2006J,2005/07/26,1.72,1.76,1.72,1.7217,49,4906 HO2006K,2005/07/26,1.696,1.725,1.6922,1.6922,192,1762 HO2006M,2005/07/26,1.708,1.708,1.6747,1.6747,300,3708 HO2006N,2005/07/26,1.714,1.714,1.6792,1.6792,145,1349 HO2006Q,2005/07/26,1.725,1.725,1.6912,1.6912,3,99 HO2006U,2005/07/26,1.742,1.742,1.7072,1.7072,200,598 HO2006V,2005/07/26,1.75,1.759,1.7232,1.7232,1,60 HO2006X,2005/07/26,1.775,1.775,1.7392,1.7392,0,286 HO2006Z,2005/07/26,1.7825,1.79,1.7552,1.7552,201,2295 HO2007F,2005/07/26,1.795,1.803,1.7672,1.7672,3,10 HU2005Q,2005/07/26,1.706,1.706,1.678,1.6958,22755,24823 HU2005U,2005/07/26,1.68,1.6845,1.649,1.6728,18483,73160 HU2005V,2005/07/26,1.5807,1.595,1.5675,1.5858,5067,21049 HU2005X,2005/07/26,1.5595,1.582,1.5525,1.5728,1710,6471 HU2005Z,2005/07/26,1.5595,1.585,1.5571,1.5788,655,14026 HU2006F,2005/07/26,1.56,1.6,1.56,1.5938,117,6506 HU2006G,2005/07/26,1.595,1.615,1.595,1.6093,80,4067 HU2006H,2005/07/26,0,1.6258,1.6258,1.6258,50,1376 HU2006J,2005/07/26,0,1.7298,1.7298,1.7298,0,4098 HU2006K,2005/07/26,0,1.7438,1.7438,1.7438,0,2822 HU2006M,2005/07/26,0,1.7483,1.7483,1.7483,200,732 HU2006N,2005/07/26,0,1.7443,1.7443,1.7443,0,210 INDU,2005/07/26,10597.6,10667.9,10535.58,10579.77,19341800,0 JY2005U,2005/07/26,0.8951,0.897,0.8925,0.8947,34657,136502 JY2005Z,2005/07/26,0.9045,0.9045,0.903,0.9037,87,20457 JY2006H,2005/07/26,0,0.9127,0.9127,0.9127,0,63 JY2006M,2005/07/26,0,0.9221,0.9221,0.9221,0,30 JY2006U,2005/07/26,0,0.9315,0.9315,0.9315,0,0 JY2006Z,2005/07/26,0,0.9409,0.9409,0.9409,0,0 KC2005U,2005/07/26,101.75,103,100.8,101.85,9556,61366 KC2005Z,2005/07/26,105.8,107.25,105,106.25,2870,19492 KC2006H,2005/07/26,109.5,110.8,109,109.95,603,7526 KC2006K,2005/07/26,112.4,112.4,111.85,111.85,307,1847 KC2006N,2005/07/26,113,114.25,113,113.65,110,1764 KC2006U,2005/07/26,114.8,115.45,114.8,115.45,52,687 KC2006Z,2005/07/26,117.75,118.5,117.75,118.4,68,355 KC2007H,2005/07/26,121.25,121.25,121.25,121.25,12,170 KC2007K,2005/07/26,121.75,121.75,121.75,121.75,0,10 LB2005U,2005/07/26,313.5,318.2,312.3,313.1,729,2927 LB2005X,2005/07/26,306.2,311,304,304.1,133,449 LB2006F,2005/07/26,317.5,318,311,313.1,16,67 LB2006H,2005/07/26,0,326.7,318.1,318.1,0,7 LB2006K,2005/07/26,324.1,330,324.1,324.1,0,5 LC2005Q,2005/07/26,78.75,79.35,78.6,79.15,6127,31932 LC2005V,2005/07/26,81.1,81.47,80.9,81.17,5994,72336 LC2005Z,2005/07/26,83.55,83.9,83.3,83.65,1258,19855 LC2006G,2005/07/26,85.37,85.75,85.37,85.6,519,11058 LC2006J,2005/07/26,83.75,83.92,83.75,83.9,40,3172 LC2006M,2005/07/26,79,79.25,79,79.2,26,1463 LC2006Q,2005/07/26,79,79.1,78.6,79,7,150 LH2005Q,2005/07/26,68.45,68.65,67.4,67.55,5127,23109 LH2005V,2005/07/26,58,58.55,56.65,56.72,6045,55256 LH2005Z,2005/07/26,56.1,56.25,55.05,55.07,1507,13754 LH2006G,2005/07/26,58.6,58.7,57.6,57.82,408,3904 LH2006J,2005/07/26,58,58.1,57.2,57.65,90,1201 LH2006K,2005/07/26,60.4,60.45,60,60.4,45,333 LH2006M,2005/07/26,61.4,61.65,61.2,61.65,33,382 LH2006N,2005/07/26,58.77,58.77,58.3,58.42,10,95 LH2006Q,2005/07/26,55.5,55.5,55.4,55.4,6,38 ND2005U,2005/07/26,1604.5,1611,1597,1607,4667,49479 ND2005Z,2005/07/26,0,1621,1620,1620,0,13 ND2006H,2005/07/26,0,1634,1633,1633,0,0 NDY,2005/07/26,2170.6,2181.14,2167.09,2175.99,16518400,0 NG2005Q,2005/07/26,7.3,7.47,7.235,7.425,35292,22853 NG2005U,2005/07/26,7.336,7.52,7.281,7.458,18262,91028 NG2005V,2005/07/26,7.405,7.57,7.35,7.521,11523,56387 NG2005X,2005/07/26,8,8.15,7.99,8.101,4934,31667 NG2005Z,2005/07/26,8.571,8.62,8.5,8.611,2952,31741 NG2006F,2005/07/26,8.91,9,8.86,8.969,3713,32152 NG2006G,2005/07/26,8.873,9,8.873,8.972,961,19142 NG2006H,2005/07/26,8.75,8.84,8.723,8.817,3937,33519 NG2006J,2005/07/26,7.68,7.74,7.68,7.72,1677,20477 NG2006K,2005/07/26,7.59,7.6,7.58,7.582,368,18164 NG2006M,2005/07/26,7.64,7.64,7.6,7.623,435,6952 NG2006N,2005/07/26,7.7,7.72,7.645,7.673,100,11646 NG2006Q,2005/07/26,7.74,7.74,7.718,7.718,79,8288 NG2006U,2005/07/26,7.74,7.74,7.68,7.705,94,8824 NG2006V,2005/07/26,7.7,7.775,7.7,7.74,254,17128 NG2006X,2005/07/26,8.135,8.15,8.08,8.1,103,7698 NG2006Z,2005/07/26,8.33,8.47,8.33,8.435,92,8122 NG2007F,2005/07/26,8.68,8.68,8.675,8.675,137,10129 NG2007G,2005/07/26,0,8.665,8.665,8.665,26,2893 NG2007H,2005/07/26,0,8.52,8.52,8.52,350,6241 NG2007J,2005/07/26,0,7.355,7.355,7.355,101,7563 NG2007K,2005/07/26,7.21,7.21,7.21,7.21,385,7207 NG2007M,2005/07/26,0,7.255,7.255,7.255,48,2319 NG2007N,2005/07/26,7.3,7.3,7.291,7.291,61,2918 NG2007Q,2005/07/26,7.35,7.35,7.341,7.341,33,1845 NG2007U,2005/07/26,0,7.335,7.335,7.335,33,1493 NG2007V,2005/07/26,0,7.37,7.37,7.37,23,4223 NG2007X,2005/07/26,7.77,7.77,7.72,7.72,23,1571 NG2007Z,2005/07/26,7.95,8.1,7.95,8.05,23,3848 NG2008F,2005/07/26,8.32,8.32,8.27,8.27,10,6408 NG2008G,2005/07/26,8.31,8.31,8.26,8.26,0,749 NG2008H,2005/07/26,8.16,8.16,8.11,8.11,16,3027 NG2008J,2005/07/26,7.08,7.08,7.027,7.027,13,3142 NG2008K,2005/07/26,0,6.88,6.88,6.88,7,2918 NG2008M,2005/07/26,6.98,6.98,6.918,6.918,7,1013 NG2008N,2005/07/26,0,6.961,6.961,6.961,7,891 NG2008Q,2005/07/26,7.06,7.06,6.998,6.998,7,902 NG2008U,2005/07/26,7.05,7.05,6.991,6.991,12,939 NG2008V,2005/07/26,7.09,7.09,7.03,7.03,0,1992 NG2008X,2005/07/26,0,7.385,7.385,7.385,0,510 NG2008Z,2005/07/26,7.62,7.715,7.62,7.715,113,2627 NG2009F,2005/07/26,0,7.94,7.94,7.94,0,2286 NG2009G,2005/07/26,0,7.925,7.925,7.925,0,313 NG2009H,2005/07/26,0,7.78,7.78,7.78,0,1968 NG2009J,2005/07/26,0,6.7,6.7,6.7,0,2307 NG2009K,2005/07/26,6.7,6.7,6.555,6.555,0,1138 NG2009M,2005/07/26,0,6.6,6.6,6.6,2,214 NG2009N,2005/07/26,0,6.64,6.64,6.64,0,260 NG2009Q,2005/07/26,0,6.675,6.675,6.675,0,188 NG2009U,2005/07/26,0,6.665,6.665,6.665,0,169 NG2009V,2005/07/26,0,6.7,6.7,6.7,0,144 NG2009X,2005/07/26,0,7.055,7.055,7.055,0,159 NG2009Z,2005/07/26,0,7.38,7.38,7.38,0,508 NG2010F,2005/07/26,0,7.605,7.605,7.605,0,375 NG2010G,2005/07/26,0,7.595,7.595,7.595,0,221 NG2010H,2005/07/26,0,7.45,7.45,7.45,0,725 NG2010J,2005/07/26,0,6.45,6.45,6.45,0,430 NG2010K,2005/07/26,0,6.305,6.305,6.305,0,50 NG2010M,2005/07/26,0,6.34,6.34,6.34,0,20 NG2010N,2005/07/26,0,6.375,6.375,6.375,0,34 NG2010Q,2005/07/26,0,6.405,6.405,6.405,0,19 NG2010U,2005/07/26,0,6.395,6.395,6.395,0,19 NG2010V,2005/07/26,0,6.418,6.418,6.418,0,28 NG2010X,2005/07/26,0,6.748,6.748,6.748,0,22 NG2010Z,2005/07/26,0,7.065,7.065,7.065,0,220 NK2005U,2005/07/26,11750,11770,11655,11740,2042,40815 NK2005Z,2005/07/26,0,11730,11730,11730,0,46 NK2006H,2005/07/26,0,11730,11730,11730,0,11 NK2006M,2005/07/26,0,11730,11730,11730,0,1 NKKI,2005/07/26,11762.69,11772.68,11719.02,11737.96,65600,0 NQ2005U,2005/07/26,1605.5,1611.5,1597.5,1607,179180,282056 NQ2005Z,2005/07/26,1620,1623.5,1612.5,1620,27,117 NZY,2005/07/26,3329.07,3357.46,3327.04,3348.23,29936500,0 O2005U,2005/07/26,169.5,172,169.5,169.75,488,2991 O2005Z,2005/07/26,173.25,175.75,173.25,174,613,4822 O2006H,2005/07/26,177,177,177,177,1,74 O2006K,2005/07/26,180,180,180,180,0,4 OEX,2005/07/26,572.13,574.51,572.13,572.61,19341800,0 OJ2005U,2005/07/26,97.5,98.2,97.2,97.8,1294,20815 OJ2005X,2005/07/26,99.65,100.2,99.55,100.1,422,8928 OJ2006F,2005/07/26,101,101.5,101,101.5,65,726 OJ2006H,2005/07/26,102.9,102.9,102.9,102.9,29,1046 OJ2006K,2005/07/26,104.3,104.3,104.3,104.3,0,38 OJ2006N,2005/07/26,105.7,105.7,105.7,105.7,0,20 OJ2006U,2005/07/26,107.1,107.1,107.1,107.1,0,2 OJ2006X,2005/07/26,108.5,108.5,108.5,108.5,0,2 OJ2007F,2005/07/26,109.9,109.9,109.9,109.9,0,2 PA2005U,2005/07/26,195,196.5,190.5,190.9,491,13082 PA2005Z,2005/07/26,196.5,196.5,193.1,193.1,156,598 PA2006H,2005/07/26,0,195.1,195.1,195.1,0,18 PB2005N,2005/07/26,75.5,75.5,74.5,75.5,1,62 PB2005Q,2005/07/26,74.5,76.02,74.3,75.95,410,1923 PB2006G,2005/07/26,81.4,81.65,80.17,80.4,65,273 PB2006H,2005/07/26,0,78,78,78,0,11 PL2005N,2005/07/26,895.5,905,890.5,893.3,6,31 PL2005V,2005/07/26,886.2,887,882,885.4,548,8170 PL2006F,2005/07/26,0,884.4,884.4,884.4,1,371 PL2006J,2005/07/26,0,881.9,881.9,881.9,0,128 S2005Q,2005/07/26,683,696,671.5,676,18816,25924 S2005U,2005/07/26,687,702,675.5,679.25,8669,18138 S2005X,2005/07/26,694,711,684,689,47599,187023 S2006F,2005/07/26,698,713,688,692,1126,11825 S2006H,2005/07/26,693,703,682,686,356,10703 S2006K,2005/07/26,687,694,673,678,1957,11733 S2006N,2005/07/26,684.75,693,672,675,808,4527 S2006Q,2005/07/26,670,670,670,670,1,198 S2006U,2005/07/26,650,650,650,650,0,12 S2006X,2005/07/26,625,635,621.5,625,157,3303 S2007X,2005/07/26,623.25,623.25,623.25,623.25,0,21 SB2005V,2005/07/26,9.95,9.99,9.93,9.96,42703,252436 SB2006H,2005/07/26,9.9,9.92,9.87,9.88,16601,88284 SB2006K,2005/07/26,9.58,9.6,9.56,9.58,3179,34018 SB2006N,2005/07/26,9.38,9.4,9.36,9.37,1343,19598 SB2006V,2005/07/26,9.23,9.26,9.23,9.24,417,13123 SB2007H,2005/07/26,9.12,9.14,9.12,9.14,173,4815 SB2007K,2005/07/26,9.08,9.08,9.08,9.08,58,1103 SF2005U,2005/07/26,0.7717,0.7743,0.7705,0.7734,11798,72648 SF2005Z,2005/07/26,0,0.7793,0.7778,0.7793,6,208 SF20062,2005/07/26,698,713,688,692,1126,11825 SF2006H,2005/07/26,0.7863,0.7863,0.7851,0.7853,0,6 SF2006M,2005/07/26,0,0.7916,0.7916,0.7916,0,11 SF2006U,2005/07/26,0,0.7982,0.7982,0.7982,0,0 SF2006Z,2005/07/26,0,0.8051,0.8051,0.8051,0,0 SI2005N,2005/07/26,707.5,707.5,699.3,699.3,27,226 SI2005Q,2005/07/26,699.5,699.5,699.5,699.5,0,1 SI2005U,2005/07/26,714,714.5,701,701.8,7119,78075 SI2005Z,2005/07/26,720.5,720.5,708.5,708.5,581,24582 SI2006F,2005/07/26,710.4,710.4,710.4,710.4,0,14 SI2006H,2005/07/26,713,713,713,713,10,4510 SI2006K,2005/07/26,715,715,715,715,0,808 SI2006N,2005/07/26,716.8,716.8,716.8,716.8,1,6124 SI2006U,2005/07/26,718.7,718.7,718.7,718.7,0,1514 SI2006Z,2005/07/26,726,726,720.9,720.9,2,6871 SI2007F,2005/07/26,721.5,721.5,721.5,721.5,0,0 SI2007H,2005/07/26,722.6,722.6,722.6,722.6,0,50 SI2007K,2005/07/26,723.1,723.1,723.1,723.1,0,0 SI2007N,2005/07/26,723.8,723.8,723.8,723.8,62,858 SI2007Z,2005/07/26,727.9,727.9,727.9,727.9,0,433 SI2008N,2005/07/26,731.7,731.7,731.7,731.7,0,8 SI2008Z,2005/07/26,745,745,735.3,735.3,0,241 SI2009N,2005/07/26,741,741,741,741,0,12 SI2009Z,2005/07/26,747.9,747.9,747.9,747.9,0,51 SM2005Q,2005/07/26,215.5,219.7,212.2,213.4,12679,19195 SM2005U,2005/07/26,214,219.2,210.8,212.2,8867,20225 SM2005V,2005/07/26,214,219,210.5,211.9,1551,10614 SM2005Z,2005/07/26,214.6,222,212.2,213.9,11413,50815 SM2006F,2005/07/26,221,221,212.5,213.5,863,3655 SM2006H,2005/07/26,214.5,220,211,213,326,3996 SM2006K,2005/07/26,213.5,216,208.5,210.2,298,6805 SM2006N,2005/07/26,214.5,214.5,207,207.5,39,3334 SM2006Q,2005/07/26,207,207,207,207,0,742 SM2006U,2005/07/26,202,202,198,198.5,5,416 SM2006V,2005/07/26,190.5,190.5,190.5,190.5,0,279 SM2006Z,2005/07/26,195,195,191,191,2,408 SP2005U,2005/07/26,1233.8,1237.5,1231.5,1235,21334,640355 SP2005Z,2005/07/26,1239.5,1243,1239,1241.4,23,11515 SP2006H,2005/07/26,0,1249.9,1245.9,1248.4,0,2569 SP2006M,2005/07/26,0,1257.8,1253.8,1256.4,0,589 SP2006U,2005/07/26,0,1265.2,1261.2,1264.4,0,46 SP2006Z,2005/07/26,0,1272.7,1268.7,1272.4,0,4 SP2007H,2005/07/26,0,1280.4,1276.2,1280.4,0,5 SP2007M,2005/07/26,0,1288.4,1283.7,1288.4,0,0 SPY,2005/07/26,1229.03,1234.42,1229.03,1231.16,19341800,0 SSEC,2005/07/26,1046.54,1078.06,1046.54,1072.81,25600,0 STI,2005/07/26,2317.69,2330.95,2316.87,2321.77,189504800,0 TWII,2005/07/26,6416.22,6439.98,6366.16,6366.16,4096600,0 TY2005U,2005/07/26,111.375,111.40625,111.25,111.3125,27120,1735944 TY2005Z,2005/07/26,110.609375,110.609375,110.5625,110.59375,8357,177979 TY2006H,2005/07/26,110.328125,110.328125,110.328125,110.328125,0,1427 TY2006M,2005/07/26,109.640625,109.640625,109.640625,109.640625,0,0 US2005U,2005/07/26,115.75,115.75,115.46875,115.65625,8065,534579 US2005Z,2005/07/26,115.3125,115.375,115.09375,115.25,1694,16690 US2006H,2005/07/26,114.90625,114.90625,114.90625,114.90625,3,83 USBY,2005/07/26,4.45,4.47,4.45,4.46,0,0 W2005U,2005/07/26,328.5,333.5,326.25,328.5,20912,146555 W2005Z,2005/07/26,342,347.5,340.5,343.5,10938,75494 W2006H,2005/07/26,354.5,359.75,353,356,754,18553 W2006K,2005/07/26,361.5,366,359,362,48,696 W2006N,2005/07/26,365,369,362,365,158,6407 W2006U,2005/07/26,370,372,366,370,0,43 W2006Z,2005/07/26,376,380,375,377,5,583 W2007N,2005/07/26,364,366,362,364,0,2