AD2005U,2005/07/27,0.7525,0.7545,0.751,0.7536,10441,60498 AD2005Z,2005/07/27,0,0.7504,0.7504,0.7504,34,427 AD2006H,2005/07/27,0,0.7479,0.7479,0.7479,2,0 AD2006M,2005/07/27,0,0.7454,0.7454,0.7454,0,4 AD2006U,2005/07/27,0,0.7429,0.7429,0.7429,0,9 AD2006Z,2005/07/27,0,0.7404,0.7404,0.7404,0,0 AOI,2005/07/27,4337.5,4350,4337.5,4347.6,609272384,0 BO2005Q,2005/07/27,24.5,24.55,24.26,24.31,14815,15677 BO2005U,2005/07/27,24.55,24.65,24.33,24.39,6881,20180 BO2005V,2005/07/27,24.57,24.7,24.42,24.48,1503,10047 BO2005Z,2005/07/27,24.8,24.9,24.6,24.65,12411,78726 BO2006F,2005/07/27,24.69,24.82,24.65,24.66,0,2237 BO2006H,2005/07/27,24.65,24.9,24.57,24.67,85,2086 BO2006K,2005/07/27,24.55,24.75,24.55,24.65,634,4385 BO2006N,2005/07/27,24.6,24.6,24.6,24.6,0,1839 BO2006Q,2005/07/27,24.15,24.15,24.15,24.15,3,444 BO2006U,2005/07/27,23.9,23.9,23.9,23.9,0,295 BO2006V,2005/07/27,23.6,23.6,23.6,23.6,0,269 BO2006Z,2005/07/27,23.6,23.6,23.6,23.6,0,742 BP2005U,2005/07/27,1.7345,1.7449,1.7319,1.7441,22787,75595 BP2005Z,2005/07/27,1.7356,1.7421,1.732,1.7421,0,164 BP2006H,2005/07/27,0,1.7401,1.7401,1.7401,0,3 BP2006M,2005/07/27,0,1.7381,1.7381,1.7381,0,0 BP2006U,2005/07/27,0,1.7361,1.7361,1.7361,0,1 BP2006Z,2005/07/27,0,1.7341,1.7341,1.7341,0,0 C2005U,2005/07/27,235.5,237,233.5,236.5,26147,279434 C2005Z,2005/07/27,246,248.25,244.5,247.75,69734,354018 C2006H,2005/07/27,253.5,255.75,251.5,255.25,3278,49577 C2006K,2005/07/27,256.75,260,256,259.5,1031,9509 C2006N,2005/07/27,260,264,259,263.5,1547,17555 C2006U,2005/07/27,256,261,255.5,260.5,37,3898 C2006Z,2005/07/27,254.5,259.25,252.5,258.5,1989,21648 C2007H,2005/07/27,257,263.5,256.75,263.5,3,353 C2007N,2005/07/27,263.25,268,263.25,267,1,1459 C2007Z,2005/07/27,254,254,253,254,3,1360 CC2005U,2005/07/27,1442,1463,1442,1458,2966,43998 CC2005Z,2005/07/27,1474,1493,1474,1488,845,31600 CC2006H,2005/07/27,1506,1520,1505,1517,307,22357 CC2006K,2005/07/27,1536,1536,1536,1536,118,5477 CC2006N,2005/07/27,1557,1557,1557,1557,10,8003 CC2006U,2005/07/27,1563,1574,1563,1574,0,9409 CC2006Z,2005/07/27,1597,1597,1595,1595,5,3633 CC2007H,2005/07/27,1622,1622,1622,1622,0,5577 CD2005U,2005/07/27,0.8084,0.8128,0.8057,0.8098,28043,86634 CD2005Z,2005/07/27,0.81,0.815,0.81,0.8121,275,3617 CD2006H,2005/07/27,0.8175,0.8175,0.8144,0.8144,2,456 CD2006M,2005/07/27,0,0.8167,0.8167,0.8167,0,28 CD2006U,2005/07/27,0,0.819,0.819,0.819,0,16 CD2006Z,2005/07/27,0,0.8213,0.8213,0.8213,0,2 CL2005U,2005/07/27,59.15,59.7,58.6,59.11,86851,252635 CL2005V,2005/07/27,59.95,60.6,59.6,60.12,40900,78221 CL2005X,2005/07/27,60.44,61.2,60.28,60.79,9815,40189 CL2005Z,2005/07/27,61.03,61.62,60.7,61.24,15659,79357 CL2006F,2005/07/27,61.1,61.8,61.02,61.54,5132,27602 CL2006G,2005/07/27,61.2,61.9,61.2,61.7,608,12550 CL2006H,2005/07/27,61.73,61.73,61.73,61.73,2605,15600 CL2006J,2005/07/27,61.22,61.68,61.22,61.68,334,10547 CL2006K,2005/07/27,61.6,61.6,61.6,61.6,124,8704 CL2006M,2005/07/27,61.8,61.8,61.51,61.51,1189,29666 CL2006N,2005/07/27,61.3,61.5,61.3,61.4,1109,6024 CL2006Q,2005/07/27,61.25,61.29,61.25,61.29,553,4569 CL2006U,2005/07/27,61.17,61.17,61.17,61.17,1020,6907 CL2006V,2005/07/27,60.65,61.05,60.65,61.05,13,3471 CL2006X,2005/07/27,60.53,60.93,60.53,60.93,100,3788 CL2006Z,2005/07/27,60.4,61.3,60.19,60.81,5375,58526 CL2007F,2005/07/27,60.65,60.65,60.65,60.65,223,5147 CL2007G,2005/07/27,60.5,60.5,60.5,60.5,0,2721 CL2007H,2005/07/27,60.35,60.4,60.35,60.36,211,3744 CL2007J,2005/07/27,60.22,60.22,60.22,60.22,123,3160 CL2007K,2005/07/27,60.08,60.08,60.08,60.08,0,961 CL2007M,2005/07/27,59.94,59.94,59.94,59.94,50,17468 CL2007N,2005/07/27,59.81,59.81,59.81,59.81,0,968 CL2007Q,2005/07/27,59.68,59.68,59.68,59.68,25,810 CL2007U,2005/07/27,59.56,59.56,59.56,59.56,0,3515 CL2007V,2005/07/27,59.43,59.43,59.43,59.43,0,1466 CL2007X,2005/07/27,59.3,59.3,59.3,59.3,0,1015 CL2007Z,2005/07/27,58.64,59.5,58.64,59.17,864,41739 CL2008M,2005/07/27,58.58,58.62,58.58,58.62,125,854 CL2008Z,2005/07/27,58.15,58.25,58.09,58.09,603,30124 CL2009Z,2005/07/27,57.45,57.51,57.45,57.51,454,18796 CL2010Z,2005/07/27,56.2,57.7,56.2,56.99,387,22889 CL2011Z,2005/07/27,56.2,57.5,56.2,56.74,64,8855 CT2005V,2005/07/27,49.5,50.3,49.5,50.05,343,6084 CT2005Z,2005/07/27,50.95,51.8,50.95,51.46,8084,74766 CT2006H,2005/07/27,53.01,53.9,53.01,53.55,861,9333 CT2006K,2005/07/27,54.5,54.55,54.5,54.5,60,1406 CT2006N,2005/07/27,55.4,55.55,55.4,55.55,25,1833 CT2006V,2005/07/27,56.7,56.7,56.7,56.7,0,0 CT2006Z,2005/07/27,57.75,57.75,57.75,57.75,0,464 CT2007H,2005/07/27,59.75,59.75,59.75,59.75,0,0 CT2007K,2005/07/27,59.75,59.75,59.75,59.75,0,2 CT2007N,2005/07/27,60.75,60.75,60.75,60.75,0,0 DAX,2005/07/27,4844.06,4858.64,4839.77,4855.35,0,0 DJ2005U,2005/07/27,10615,10660,10590,10649,4271,29907 DJ2005Z,2005/07/27,10645,10695,10645,10693,5,46 DJ2006H,2005/07/27,10733,10733,10733,10733,0,0 DJ2006Z,2005/07/27,10843,10843,10843,10843,0,0 DJT,2005/07/27,3741.93,3805.59,3723.15,3761.69,19458000,0 DJU,2005/07/27,392.2,395.98,391.33,393.94,19458000,0 DX2005U,2005/07/27,90.03,90.37,89.55,89.61,1029,26119 DX2005Z,2005/07/27,90.1,90.1,89.36,89.36,9,2293 DX2006H,2005/07/27,89.16,89.16,89.16,89.16,0,11 DX2006M,2005/07/27,89.01,89.01,89.01,89.01,0,0 EC2005U,2005/07/27,1.2016,1.211,1.199,1.2103,125315,142623 EC2005Z,2005/07/27,1.2103,1.216,1.205,1.2157,148,2003 EC2006H,2005/07/27,0,1.2214,1.2214,1.2214,0,133 EC2006M,2005/07/27,0,1.2276,1.2276,1.2276,0,26 EC2006U,2005/07/27,0,1.2338,1.2338,1.2338,0,0 EC2006Z,2005/07/27,0,1.24,1.24,1.24,0,0 ED2005Q,2005/07/27,96.2075,96.2075,96.2,96.2075,1709,25197 ED2005U,2005/07/27,96.045,96.045,96.03,96.04,86326,1160472 ED2005V,2005/07/27,95.925,95.925,95.915,95.915,997,2970 ED2005X,2005/07/27,95.85,95.85,95.845,95.845,16,1061 ED2005Z,2005/07/27,95.81,95.82,95.77,95.775,118704,1037227 ED2006F,2005/07/27,0,95.77,95.74,95.74,134,167 ED2006H,2005/07/27,95.725,95.735,95.67,95.675,107931,1051957 ED2006M,2005/07/27,95.67,95.675,95.605,95.61,107842,802789 ED2006U,2005/07/27,95.62,95.635,95.565,95.565,84363,635469 ED2006Z,2005/07/27,95.58,95.595,95.525,95.53,70168,523492 ED2007H,2005/07/27,95.57,95.585,95.515,95.52,43949,410666 ED2007M,2005/07/27,95.545,95.56,95.495,95.5,30210,303678 ED2007U,2005/07/27,95.525,95.54,95.48,95.48,16641,209662 ED2007Z,2005/07/27,95.495,95.51,95.45,95.45,14086,211673 ED2008H,2005/07/27,95.485,95.5,95.44,95.44,10888,180768 ED2008M,2005/07/27,95.47,95.47,95.415,95.415,10540,161322 ED2008U,2005/07/27,95.43,95.445,95.39,95.39,5144,132696 ED2008Z,2005/07/27,95.395,95.405,95.355,95.355,5188,114748 ED2009H,2005/07/27,95.38,95.39,95.34,95.34,3320,118544 ED2009M,2005/07/27,95.33,95.36,95.31,95.31,3837,95293 ED2009U,2005/07/27,95.295,95.33,95.28,95.285,3516,77283 ED2009Z,2005/07/27,95.285,95.285,95.235,95.24,2703,56824 ED2010H,2005/07/27,95.235,95.27,95.22,95.225,2445,37746 ED2010M,2005/07/27,95.22,95.24,95.19,95.195,3034,21427 ED2010U,2005/07/27,95.21,95.215,95.175,95.175,36,19308 ED2010Z,2005/07/27,95.18,95.18,95.13,95.13,28,9698 ED2011H,2005/07/27,95.11,95.15,95.11,95.11,34,18523 ED2011M,2005/07/27,95.075,95.115,95.075,95.075,28,6471 ED2011U,2005/07/27,95.055,95.09,95.05,95.05,292,5057 ED2011Z,2005/07/27,95.005,95.04,95,95,293,6164 ED2012H,2005/07/27,94.985,95.02,94.98,94.98,292,5845 ED2012M,2005/07/27,94.95,94.985,94.945,94.945,2,3826 ED2012U,2005/07/27,0,94.955,94.915,94.915,0,3404 ED2012Z,2005/07/27,0,94.9,94.86,94.86,0,1557 ED2013H,2005/07/27,0,94.88,94.84,94.84,0,3123 ED2013M,2005/07/27,0,94.845,94.805,94.805,0,3097 ED2013U,2005/07/27,0,94.815,94.775,94.775,0,776 ED2013Z,2005/07/27,0,94.765,94.725,94.725,1,596 ED2014H,2005/07/27,0,94.735,94.695,94.695,0,299 ED2014M,2005/07/27,0,94.695,94.655,94.655,0,229 ED2014U,2005/07/27,0,94.66,94.62,94.62,0,230 ED2014Z,2005/07/27,0,94.61,94.57,94.57,0,245 ED2015H,2005/07/27,0,94.585,94.545,94.545,0,193 ED2015M,2005/07/27,0,94.55,94.51,94.51,0,74 EM2005Q,2005/07/27,96.41,96.4125,96.41,96.4125,4417,49305 EM2005U,2005/07/27,96.175,96.18,96.175,96.18,803,14753 EM2005V,2005/07/27,96.055,96.055,96.05,96.05,10,2878 EM2005X,2005/07/27,0,95.955,95.95,95.95,0,642 EM2005Z,2005/07/27,0,95.77,95.74,95.74,0,7 EM2006F,2005/07/27,0,95.785,95.755,95.755,0,2 EM2006G,2005/07/27,0,95.765,95.735,95.735,0,2 EM2006H,2005/07/27,0,95.735,95.695,95.695,0,14 EM2006J,2005/07/27,0,95.72,95.68,95.68,0,2 EM2006K,2005/07/27,0,95.66,95.62,95.62,0,2 EM2006M,2005/07/27,0,95.625,95.58,95.58,0,2 EM2006N,2005/07/27,0,95.62,95.575,95.575,0,0 ES2005U,2005/07/27,1235,1240.5,1232.25,1239.75,560862,948465 ES2005Z,2005/07/27,1243.5,1247,1239.25,1246.25,197,1504 EY2005U,2005/07/27,99.905,99.91,99.905,99.91,0,5103 EY2005Z,2005/07/27,99.89,99.89,99.89,99.89,0,9004 EY2006H,2005/07/27,99.86,99.86,99.86,99.86,0,5117 EY2006M,2005/07/27,99.815,99.815,99.815,99.815,17,3151 EY2006U,2005/07/27,99.76,99.76,99.76,99.76,0,3082 EY2006Z,2005/07/27,99.7,99.7,99.69,99.69,0,1906 EY2007H,2005/07/27,99.63,99.63,99.62,99.62,0,707 EY2007M,2005/07/27,99.56,99.56,99.555,99.555,0,346 EY2007U,2005/07/27,99.48,99.48,99.47,99.47,0,270 EY2007Z,2005/07/27,99.42,99.42,99.4,99.4,0,24 EY2008H,2005/07/27,0,99.35,99.32,99.32,0,61 EY2008M,2005/07/27,0,99.285,99.255,99.255,0,250 EY2008U,2005/07/27,0,99.215,99.185,99.185,0,0 EY2008Z,2005/07/27,0,99.15,99.12,99.12,0,0 EY2009H,2005/07/27,0,98.94,98.91,98.91,0,0 EY2009M,2005/07/27,0,98.925,98.895,98.895,0,0 EY2009U,2005/07/27,0,98.84,98.81,98.81,0,0 EY2009Z,2005/07/27,0,98.815,98.785,98.785,0,0 EY2010H,2005/07/27,0,98.815,98.785,98.785,0,0 EY2010M,2005/07/27,0,98.815,98.785,98.785,0,0 FC2005Q,2005/07/27,107.1,107.3,106.72,107.12,1652,9183 FC2005U,2005/07/27,105.5,106,105.25,105.67,942,6333 FC2005V,2005/07/27,104.75,105.15,104.35,104.97,842,4833 FC2005X,2005/07/27,102.7,103.05,102.5,102.85,114,1959 FC2006F,2005/07/27,100.5,100.9,100.5,100.7,59,978 FC2006H,2005/07/27,0,97.7,97.5,97.5,11,248 FC2006J,2005/07/27,0,97.2,97,97,2,160 FC2006K,2005/07/27,0,97,97,97,10,29 FTSE,2005/07/27,5256.2,5275.2,5253.5,5263.6,2143198464,0 FV2005U,2005/07/27,107.53125,107.53125,107.296875,107.34375,14313,1277058 FV2005Z,2005/07/27,107.140625,107.15625,107.125,107.125,5756,54303 FV2006H,2005/07/27,106.875,106.875,106.875,106.875,0,2 GC2005N,2005/07/27,424.7,424.7,424.7,424.7,0,2 GC2005Q,2005/07/27,423.4,426,421.8,424.8,68160,68050 GC2005U,2005/07/27,426.2,426.2,426.2,426.2,1,10 GC2005V,2005/07/27,426.3,428.7,424.7,427.7,5191,15656 GC2005Z,2005/07/27,429.3,431.8,427.7,430.6,37929,139767 GC2006G,2005/07/27,433.7,433.7,433.7,433.7,100,4459 GC2006J,2005/07/27,436.9,436.9,436.9,436.9,0,3608 GC2006M,2005/07/27,437.6,440,437.6,440,0,9578 GC2006Q,2005/07/27,443.2,443.2,443.2,443.2,0,967 GC2006V,2005/07/27,446.4,446.4,446.4,446.4,0,1173 GC2006Z,2005/07/27,449.6,449.6,449.6,449.6,50,5000 GC2007G,2005/07/27,452.8,452.8,452.8,452.8,0,421 GC2007J,2005/07/27,456,456,456,456,0,0 GC2007M,2005/07/27,459.2,459.2,459.2,459.2,50,3219 GC2007Z,2005/07/27,468.7,468.7,468.7,468.7,0,2053 GC2008M,2005/07/27,478.2,478.2,478.2,478.2,0,124 GC2008Z,2005/07/27,487.6,487.6,487.6,487.6,0,2625 GC2009M,2005/07/27,497,497,497,497,0,121 GC2009Z,2005/07/27,506.4,506.4,506.4,506.4,0,53 GC2010M,2005/07/27,515.7,515.7,515.7,515.7,0,0 HG2005N,2005/07/27,167,168.9,166.7,167.75,730,997 HG2005Q,2005/07/27,163.4,166.5,163.4,166.4,774,3621 HG2005U,2005/07/27,160.6,163.5,160.1,162.7,6816,73098 HG2005V,2005/07/27,159.4,160.2,159.2,160.2,23,3039 HG2005X,2005/07/27,157.85,157.85,157.85,157.85,14,1293 HG2005Z,2005/07/27,153.3,156,153.3,155.55,1906,24784 HG2006F,2005/07/27,152.45,152.45,152.45,152.45,16,488 HG2006G,2005/07/27,149.4,149.4,149.4,149.4,10,295 HG2006H,2005/07/27,145.8,146.35,145.8,146.35,51,4118 HG2006J,2005/07/27,143.45,143.45,143.45,143.45,7,64 HG2006K,2005/07/27,140.55,140.55,140.55,140.55,73,789 HG2006M,2005/07/27,138.35,138.35,138.35,138.35,5,170 HG2006N,2005/07/27,135.5,136.15,135.5,136.15,18,763 HG2006Q,2005/07/27,134.4,134.4,134.4,134.4,13,76 HG2006U,2005/07/27,132.55,132.55,132.55,132.55,8,250 HG2006V,2005/07/27,131.1,131.1,131.1,131.1,8,70 HG2006X,2005/07/27,129.9,129.9,129.9,129.9,5,62 HG2006Z,2005/07/27,128.65,128.65,128.65,128.65,4,256 HG2007F,2005/07/27,128.35,128.35,128.35,128.35,0,0 HG2007G,2005/07/27,128.05,128.05,128.05,128.05,0,0 HG2007H,2005/07/27,127.75,127.75,127.75,127.75,0,0 HG2007J,2005/07/27,127.45,127.45,127.45,127.45,0,0 HG2007K,2005/07/27,127.1,127.1,127.1,127.1,0,18 HG2007M,2005/07/27,127.1,127.1,127.1,127.1,0,1 HO2005Q,2005/07/27,1.607,1.626,1.5925,1.6172,19634,14060 HO2005U,2005/07/27,1.6471,1.668,1.63,1.6542,22526,69382 HO2005V,2005/07/27,1.6805,1.695,1.661,1.6862,6052,19196 HO2005X,2005/07/27,1.7073,1.727,1.698,1.7142,1284,9206 HO2005Z,2005/07/27,1.7325,1.755,1.7293,1.7407,3247,18672 HO2006F,2005/07/27,1.754,1.77,1.752,1.7617,2011,14586 HO2006G,2005/07/27,1.753,1.778,1.753,1.7692,779,11469 HO2006H,2005/07/27,1.767,1.767,1.7622,1.7622,698,6768 HO2006J,2005/07/27,1.732,1.74,1.732,1.7332,260,4941 HO2006K,2005/07/27,1.7047,1.7047,1.7047,1.7047,8,1769 HO2006M,2005/07/27,1.6862,1.6862,1.6862,1.6862,441,3644 HO2006N,2005/07/27,1.6897,1.6897,1.6897,1.6897,2,1348 HO2006Q,2005/07/27,1.7017,1.7017,1.7017,1.7017,1,100 HO2006U,2005/07/27,1.7177,1.7177,1.7177,1.7177,1,599 HO2006V,2005/07/27,0,1.7342,1.7342,1.7342,3,63 HO2006X,2005/07/27,1.7507,1.7507,1.7507,1.7507,3,289 HO2006Z,2005/07/27,1.7677,1.7677,1.7677,1.7677,3,2296 HO2007F,2005/07/27,1.7797,1.7797,1.7797,1.7797,10,21 HU2005Q,2005/07/27,1.696,1.726,1.6875,1.7158,24423,18155 HU2005U,2005/07/27,1.673,1.706,1.6636,1.6988,23377,74710 HU2005V,2005/07/27,1.583,1.61,1.576,1.5998,7190,22146 HU2005X,2005/07/27,1.5645,1.59,1.5645,1.5858,2160,6501 HU2005Z,2005/07/27,1.571,1.591,1.5702,1.5908,2004,13867 HU2006F,2005/07/27,1.5858,1.6058,1.585,1.6058,526,6546 HU2006G,2005/07/27,1.6213,1.6213,1.6213,1.6213,234,4174 HU2006H,2005/07/27,1.6373,1.6373,1.6373,1.6373,259,1277 HU2006J,2005/07/27,1.72,1.7428,1.72,1.7428,15,4107 HU2006K,2005/07/27,1.7568,1.7568,1.7568,1.7568,0,2822 HU2006M,2005/07/27,1.7613,1.7613,1.7613,1.7613,0,732 HU2006N,2005/07/27,1.7573,1.7573,1.7573,1.7573,0,210 INDU,2005/07/27,10579.45,10689.31,10530.5,10637.09,19458000,0 JY2005U,2005/07/27,0.893,0.8964,0.8912,0.8955,40989,140476 JY2005Z,2005/07/27,0,0.9045,0.9045,0.9045,14,20445 JY2006H,2005/07/27,0,0.9135,0.9111,0.9135,0,63 JY2006M,2005/07/27,0,0.9229,0.9229,0.9229,0,30 JY2006U,2005/07/27,0,0.9323,0.9323,0.9323,0,0 JY2006Z,2005/07/27,0,0.9417,0.9417,0.9417,0,0 KC2005U,2005/07/27,99.75,101,98.3,99.35,6209,61371 KC2005Z,2005/07/27,104.75,105.25,102.7,103.7,2236,20088 KC2006H,2005/07/27,108.2,108.4,106.5,107.35,723,7624 KC2006K,2005/07/27,109.75,109.75,108.5,109.4,152,1864 KC2006N,2005/07/27,111.25,111.25,110.8,111.1,48,1750 KC2006U,2005/07/27,111.7,112.8,111.7,112.8,5,689 KC2006Z,2005/07/27,116.9,116.9,115.4,115.65,30,366 KC2007H,2005/07/27,118.5,118.5,118.5,118.5,0,170 KC2007K,2005/07/27,121.75,121.75,119,119,0,10 LB2005U,2005/07/27,309,313.6,307.3,307.7,714,2972 LB2005X,2005/07/27,303.9,304.5,301,301,188,479 LB2006F,2005/07/27,311.9,311.9,308.6,308.6,10,72 LB2006H,2005/07/27,0,315.2,313.5,315.2,0,7 LB2006K,2005/07/27,0,329.5,319.2,319.2,0,5 LC2005Q,2005/07/27,79,79.5,78.9,79.35,11967,26003 LC2005V,2005/07/27,81.15,81.6,81,81.37,13885,74678 LC2005Z,2005/07/27,83.5,83.8,83.47,83.7,2886,20030 LC2006G,2005/07/27,85.47,85.7,85.4,85.57,394,11192 LC2006J,2005/07/27,83.85,84.05,83.7,84,31,3172 LC2006M,2005/07/27,79,79.35,79,79.22,9,1464 LC2006Q,2005/07/27,78.75,79.05,78.75,79,11,159 LH2005Q,2005/07/27,67.85,67.85,66.9,67.5,9616,18866 LH2005V,2005/07/27,57.1,57.1,56.2,56.62,10801,55859 LH2005Z,2005/07/27,55.25,55.25,54.8,55.2,1688,13785 LH2006G,2005/07/27,57.8,57.9,57.4,57.87,350,4026 LH2006J,2005/07/27,57.42,58.4,57.4,58.25,129,1246 LH2006K,2005/07/27,60.15,60.7,60.15,60.7,91,357 LH2006M,2005/07/27,61.65,61.97,61.6,61.97,20,381 LH2006N,2005/07/27,58.8,58.97,58.7,58.97,5,96 LH2006Q,2005/07/27,55.7,55.75,55.67,55.7,6,41 ND2005U,2005/07/27,1607.5,1621,1598,1617.5,4470,49321 ND2005Z,2005/07/27,0,1636,1632.5,1632.5,0,13 ND2006H,2005/07/27,0,1649,1647.5,1647.5,0,0 NDY,2005/07/27,2178.73,2187.15,2167.88,2186.22,17500700,0 NG2005Q,2005/07/27,7.425,7.67,7.39,7.647,37041,15058 NG2005U,2005/07/27,7.469,7.65,7.42,7.592,24022,94006 NG2005V,2005/07/27,7.51,7.68,7.494,7.644,8693,55486 NG2005X,2005/07/27,8.085,8.21,8.065,8.194,3160,31150 NG2005Z,2005/07/27,8.62,8.71,8.59,8.689,2897,32619 NG2006F,2005/07/27,8.963,9.05,8.94,9.037,3273,32171 NG2006G,2005/07/27,8.97,9.06,8.95,9.037,613,19253 NG2006H,2005/07/27,8.833,8.91,8.79,8.877,4156,31464 NG2006J,2005/07/27,7.74,7.8,7.711,7.762,1464,20343 NG2006K,2005/07/27,7.578,7.63,7.57,7.622,220,18185 NG2006M,2005/07/27,7.623,7.67,7.623,7.663,51,6939 NG2006N,2005/07/27,7.673,7.75,7.673,7.713,52,11656 NG2006Q,2005/07/27,7.76,7.78,7.758,7.758,39,8306 NG2006U,2005/07/27,7.715,7.75,7.715,7.745,35,8838 NG2006V,2005/07/27,7.74,7.785,7.74,7.78,145,17109 NG2006X,2005/07/27,8.14,8.14,8.13,8.13,58,7693 NG2006Z,2005/07/27,8.48,8.48,8.46,8.46,417,8278 NG2007F,2005/07/27,8.72,8.72,8.7,8.7,309,10130 NG2007G,2005/07/27,8.695,8.695,8.695,8.695,7,2890 NG2007H,2005/07/27,8.545,8.545,8.545,8.545,27,6237 NG2007J,2005/07/27,7.39,7.39,7.355,7.355,77,7562 NG2007K,2005/07/27,7.205,7.205,7.205,7.205,162,7347 NG2007M,2005/07/27,7.25,7.25,7.25,7.25,7,2317 NG2007N,2005/07/27,7.286,7.286,7.286,7.286,22,2921 NG2007Q,2005/07/27,7.336,7.336,7.336,7.336,53,1877 NG2007U,2005/07/27,7.33,7.33,7.33,7.33,17,1487 NG2007V,2005/07/27,7.365,7.365,7.365,7.365,7,4223 NG2007X,2005/07/27,7.715,7.715,7.715,7.715,8,1571 NG2007Z,2005/07/27,8.045,8.045,8.045,8.045,71,3827 NG2008F,2005/07/27,8.265,8.265,8.265,8.265,151,6513 NG2008G,2005/07/27,8.255,8.255,8.255,8.255,1,750 NG2008H,2005/07/27,8.105,8.105,8.105,8.105,1,3028 NG2008J,2005/07/27,7.005,7.005,7.005,7.005,6,3142 NG2008K,2005/07/27,6.858,6.858,6.858,6.858,125,3023 NG2008M,2005/07/27,6.896,6.896,6.896,6.896,6,1019 NG2008N,2005/07/27,6.939,6.939,6.939,6.939,5,896 NG2008Q,2005/07/27,6.976,6.976,6.976,6.976,6,908 NG2008U,2005/07/27,6.969,6.969,6.969,6.969,6,945 NG2008V,2005/07/27,7.008,7.008,7.008,7.008,1,1993 NG2008X,2005/07/27,7.363,7.363,7.363,7.363,0,510 NG2008Z,2005/07/27,7.693,7.693,7.693,7.693,37,2627 NG2009F,2005/07/27,7.918,7.918,7.918,7.918,120,2386 NG2009G,2005/07/27,7.903,7.903,7.903,7.903,0,313 NG2009H,2005/07/27,7.758,7.758,7.758,7.758,0,1968 NG2009J,2005/07/27,6.678,6.678,6.678,6.678,0,2307 NG2009K,2005/07/27,6.533,6.533,6.533,6.533,2,1140 NG2009M,2005/07/27,6.75,6.75,6.568,6.568,0,214 NG2009N,2005/07/27,6.603,6.603,6.603,6.603,0,260 NG2009Q,2005/07/27,6.638,6.638,6.638,6.638,0,188 NG2009U,2005/07/27,6.628,6.628,6.628,6.628,0,169 NG2009V,2005/07/27,6.663,6.663,6.663,6.663,0,144 NG2009X,2005/07/27,7.023,7.023,7.023,7.023,0,159 NG2009Z,2005/07/27,7.353,7.353,7.353,7.353,0,508 NG2010F,2005/07/27,7.583,7.583,7.583,7.583,0,375 NG2010G,2005/07/27,7.573,7.573,7.573,7.573,0,221 NG2010H,2005/07/27,7.453,7.453,7.453,7.453,0,725 NG2010J,2005/07/27,6.453,6.453,6.453,6.453,0,430 NG2010K,2005/07/27,6.308,6.308,6.308,6.308,0,50 NG2010M,2005/07/27,6.343,6.343,6.343,6.343,0,20 NG2010N,2005/07/27,6.378,6.378,6.378,6.378,0,34 NG2010Q,2005/07/27,6.408,6.408,6.408,6.408,0,19 NG2010U,2005/07/27,6.398,6.398,6.398,6.398,0,19 NG2010V,2005/07/27,6.421,6.421,6.421,6.421,0,28 NG2010X,2005/07/27,6.751,6.751,6.751,6.751,0,22 NG2010Z,2005/07/27,7.068,7.068,7.068,7.068,0,220 NK2005U,2005/07/27,11830,11905,11820,11880,2285,40644 NK2005Z,2005/07/27,11830,11880,11830,11870,0,46 NK2006H,2005/07/27,0,11890,11870,11870,0,11 NK2006M,2005/07/27,0,11890,11870,11870,0,1 NKKI,2005/07/27,11770.57,11848.66,11770.57,11835.08,74400,0 NQ2005U,2005/07/27,1607.5,1620.5,1598.5,1617.5,207228,288681 NQ2005Z,2005/07/27,1621,1633.5,1613.5,1632.5,16,109 O2005U,2005/07/27,169.25,169.25,166,167.5,227,2979 O2005Z,2005/07/27,173.5,173.75,171,171.75,518,4851 O2006H,2005/07/27,177,177,177,177,0,74 O2006K,2005/07/27,180,180,180,180,0,4 OEX,2005/07/27,572.61,575.58,571.89,575.09,19458000,0 OJ2005U,2005/07/27,97.6,98.3,97.5,98.15,707,20723 OJ2005X,2005/07/27,100,100.8,99.7,100.6,277,9013 OJ2006F,2005/07/27,101.75,102.1,101.75,102.1,2,726 OJ2006H,2005/07/27,102.9,103.6,102.8,103.6,0,1046 OJ2006K,2005/07/27,105.1,105.1,105.1,105.1,0,38 OJ2006N,2005/07/27,106.6,106.6,106.6,106.6,0,20 OJ2006U,2005/07/27,108.1,108.1,108.1,108.1,0,2 OJ2006X,2005/07/27,109.6,109.6,109.6,109.6,0,2 OJ2007F,2005/07/27,111.1,111.1,111.1,111.1,0,2 PA2005U,2005/07/27,191,192,188,191.6,577,13094 PA2005Z,2005/07/27,192,193.8,191,193.8,158,748 PA2006H,2005/07/27,195.8,195.8,195.8,195.8,0,18 PB2005Q,2005/07/27,76.3,77.95,75.65,77.95,755,1841 PB2006G,2005/07/27,80.4,81.6,79.4,80.82,108,307 PB2006H,2005/07/27,0,78,78,78,0,11 PL2005N,2005/07/27,875,892.8,875,892.8,36,13 PL2005V,2005/07/27,883.4,885,880,884.9,692,8297 PL2006F,2005/07/27,883.9,883.9,883.9,883.9,0,371 PL2006J,2005/07/27,881.4,881.4,881.4,881.4,0,128 S2005Q,2005/07/27,678,679.5,671,673.75,18918,23071 S2005U,2005/07/27,682,684,675,678,8336,19694 S2005X,2005/07/27,692,693.5,683.5,686.5,63968,187050 S2006F,2005/07/27,693,696,688,689,2042,12640 S2006H,2005/07/27,688.25,692,684.5,686.5,1661,10696 S2006K,2005/07/27,680,683,674,678.5,1509,11911 S2006N,2005/07/27,677,681,676,678,514,4402 S2006Q,2005/07/27,672,672,672,672,1,197 S2006U,2005/07/27,650,650,650,650,0,12 S2006X,2005/07/27,623,632,623,630.5,390,3161 S2007X,2005/07/27,623.25,623.25,623.25,623.25,0,21 SB2005V,2005/07/27,9.9,9.96,9.85,9.95,32523,259878 SB2006H,2005/07/27,9.8,9.92,9.8,9.92,13147,90720 SB2006K,2005/07/27,9.51,9.62,9.51,9.62,2103,34250 SB2006N,2005/07/27,9.33,9.42,9.32,9.41,1393,20212 SB2006V,2005/07/27,9.18,9.27,9.16,9.26,289,13114 SB2007H,2005/07/27,9.06,9.16,9.06,9.16,273,4871 SB2007K,2005/07/27,9.06,9.1,9.06,9.08,23,1088 SF2005U,2005/07/27,0.7708,0.7764,0.7687,0.776,26151,73542 SF2005Z,2005/07/27,0,0.7819,0.776,0.7819,0,208 SF20062,2005/07/27,693,696,688,689,2042,12640 SF2006H,2005/07/27,0,0.7879,0.7879,0.7879,2,7 SF2006M,2005/07/27,0,0.7942,0.7942,0.7942,0,11 SF2006U,2005/07/27,0,0.8008,0.8008,0.8008,0,0 SF2006Z,2005/07/27,0,0.8077,0.8077,0.8077,0,0 SI2005N,2005/07/27,700,704.5,695,701.5,122,185 SI2005Q,2005/07/27,701.9,701.9,701.9,701.9,50,51 SI2005U,2005/07/27,702,707.5,696.5,704,15684,77173 SI2005Z,2005/07/27,710,714.5,703,710.8,3375,24529 SI2006F,2005/07/27,712.7,712.7,712.7,712.7,0,14 SI2006H,2005/07/27,718,719,715.8,715.8,14,4496 SI2006K,2005/07/27,718,718,718,718,0,808 SI2006N,2005/07/27,720,720,720,720,65,6170 SI2006U,2005/07/27,722.1,722.1,722.1,722.1,0,1514 SI2006Z,2005/07/27,724.5,724.5,724.5,724.5,20,6887 SI2007F,2005/07/27,725.3,725.3,725.3,725.3,0,0 SI2007H,2005/07/27,726.4,726.4,726.4,726.4,0,50 SI2007K,2005/07/27,727.1,727.1,727.1,727.1,0,0 SI2007N,2005/07/27,728,728,728,728,0,858 SI2007Z,2005/07/27,732.1,732.1,732.1,732.1,0,433 SI2008N,2005/07/27,735.9,735.9,735.9,735.9,0,8 SI2008Z,2005/07/27,739.5,739.5,739.5,739.5,5,246 SI2009N,2005/07/27,745.2,745.2,745.2,745.2,0,12 SI2009Z,2005/07/27,752.1,752.1,752.1,752.1,0,51 SM2005Q,2005/07/27,214.4,215.3,212.5,213.5,14503,17012 SM2005U,2005/07/27,213,214.5,211.7,212.6,7328,19936 SM2005V,2005/07/27,213,213.8,211.5,212.3,1244,10524 SM2005Z,2005/07/27,215,215.8,213.2,214,16342,50707 SM2006F,2005/07/27,214.2,215.5,213.5,213.6,119,3664 SM2006H,2005/07/27,213,215.2,212.6,213.3,407,3993 SM2006K,2005/07/27,210.2,211.5,209.5,210.2,592,6849 SM2006N,2005/07/27,211.5,211.5,208.5,209.5,77,3398 SM2006Q,2005/07/27,209,209,208,208,17,759 SM2006U,2005/07/27,205,205,200,200,23,432 SM2006V,2005/07/27,194,194,194,194,0,279 SM2006Z,2005/07/27,193.5,193.5,193.5,193.5,9,412 SP2005U,2005/07/27,1234.9,1240.5,1232.3,1239.7,21236,640463 SP2005Z,2005/07/27,1239.9,1246.5,1238.8,1246.3,6,11518 SP2006H,2005/07/27,0,1253.4,1246.9,1253.2,0,2589 SP2006M,2005/07/27,0,1261.4,1254.9,1261.2,0,589 SP2006U,2005/07/27,0,1269.4,1262.9,1269.2,0,46 SP2006Z,2005/07/27,0,1277.4,1270.9,1277.2,0,4 SP2007H,2005/07/27,0,1285.4,1278.9,1285.2,0,5 SP2007M,2005/07/27,0,1293.4,1286.9,1293.2,0,0 SPY,2005/07/27,1231.16,1237.64,1230.15,1236.79,19458000,0 SSEC,2005/07/27,1072.56,1090.19,1068.5,1089.91,23800,0 STI,2005/07/27,2325.01,2338.67,2324.7,2333.62,194861200,0 TWII,2005/07/27,6364.01,6376.05,6305.93,6327.25,3693600,0 TY2005U,2005/07/27,111.453125,111.46875,111.09375,111.15625,26601,1724838 TY2005Z,2005/07/27,110.75,110.75,110.421875,110.4375,7599,183225 TY2006H,2005/07/27,110.15625,110.171875,110.15625,110.171875,0,1427 TY2006M,2005/07/27,109.484375,109.484375,109.484375,109.484375,0,0 US2005U,2005/07/27,115.9375,115.9375,115.28125,115.4375,29651,533992 US2005Z,2005/07/27,115.28125,115.28125,114.84375,115.03125,254,17964 US2006H,2005/07/27,114.6875,114.6875,114.6875,114.6875,0,83 USBY,2005/07/27,4.44,4.49,4.44,4.47,0,0 W2005U,2005/07/27,328.5,331,328,330.5,18583,144782 W2005Z,2005/07/27,344,345.5,342,345.25,6938,76567 W2006H,2005/07/27,355.5,359.5,354.5,358,741,18676 W2006K,2005/07/27,362,363.5,360,363.5,15,703 W2006N,2005/07/27,364,366,363.5,365.75,267,6500 W2006U,2005/07/27,370,370,370,370,4,47 W2006Z,2005/07/27,376.5,376.5,376.5,376.5,18,585 W2007N,2005/07/27,365,365,365,365,1,3