AD2005U,2005/07/28,0.755,0.759,0.7528,0.7576,13948,59032 AD2005Z,2005/07/28,0,0.7544,0.7544,0.7544,10,437 AD2006H,2005/07/28,0,0.7519,0.7519,0.7519,0,0 AD2006M,2005/07/28,0,0.7494,0.7494,0.7494,0,4 AD2006U,2005/07/28,0,0.7469,0.7469,0.7469,0,9 AD2006Z,2005/07/28,0,0.7444,0.7444,0.7444,0,0 AOI,2005/07/28,4352,4357.4,4326.7,4329.1,662526592,0 BO2005Q,2005/07/28,24.6,24.72,24.4,24.5,9747,13552 BO2005U,2005/07/28,24.7,24.81,24.48,24.58,5436,22511 BO2005V,2005/07/28,24.78,24.89,24.6,24.69,1957,10412 BO2005Z,2005/07/28,24.95,25.1,24.76,24.82,7737,78889 BO2006F,2005/07/28,25,25,24.8,24.84,24,2235 BO2006H,2005/07/28,24.97,24.97,24.8,24.82,267,2176 BO2006K,2005/07/28,24.87,24.95,24.8,24.82,858,4418 BO2006N,2005/07/28,24.72,24.72,24.72,24.72,1,1840 BO2006Q,2005/07/28,24.2,24.2,24.2,24.2,0,444 BO2006U,2005/07/28,23.95,23.95,23.95,23.95,0,295 BO2006V,2005/07/28,24.1,24.1,24.1,24.1,0,269 BO2006Z,2005/07/28,24.5,24.5,24.05,24.05,1,743 BP2005U,2005/07/28,1.7492,1.7572,1.7464,1.7543,27326,74631 BP2005Z,2005/07/28,0,1.755,1.751,1.7523,12,174 BP2006H,2005/07/28,0,1.7503,1.7503,1.7503,0,3 BP2006M,2005/07/28,0,1.7483,1.7483,1.7483,0,0 BP2006U,2005/07/28,0,1.7463,1.7463,1.7463,0,1 BP2006Z,2005/07/28,0,1.7443,1.7443,1.7443,0,0 C2005U,2005/07/28,239.75,241.5,239.25,241,17750,279330 C2005Z,2005/07/28,251.25,252.75,250.25,252.5,38906,354202 C2006H,2005/07/28,258.5,260,257.5,259.5,3279,50449 C2006K,2005/07/28,263,263.75,262.25,263.5,1201,9765 C2006N,2005/07/28,265.5,268,265.5,267.5,1725,18156 C2006U,2005/07/28,262,262.5,261.5,261.5,79,3946 C2006Z,2005/07/28,260,261,259.5,260.5,1684,21899 C2007H,2005/07/28,264,265,264,265,43,384 C2007N,2005/07/28,270,270.5,270,270.5,7,1458 C2007Z,2005/07/28,256,257,256,257,40,1395 CC2005U,2005/07/28,1468,1472,1444,1453,7172,42757 CC2005Z,2005/07/28,1495,1500,1478,1486,3172,31501 CC2006H,2005/07/28,1520,1528,1515,1515,981,22365 CC2006K,2005/07/28,1545,1545,1532,1532,38,5476 CC2006N,2005/07/28,1553,1553,1553,1553,0,8003 CC2006U,2005/07/28,1570,1570,1570,1570,9,9402 CC2006Z,2005/07/28,1593,1593,1593,1593,850,4217 CC2007H,2005/07/28,1620,1620,1620,1620,0,5577 CD2005U,2005/07/28,0.811,0.8145,0.8089,0.8125,37504,83398 CD2005Z,2005/07/28,0.8132,0.8158,0.8116,0.8148,187,3713 CD2006H,2005/07/28,0,0.8171,0.8171,0.8171,32,459 CD2006M,2005/07/28,0,0.8194,0.8194,0.8194,0,28 CD2006U,2005/07/28,0,0.8217,0.8217,0.8217,0,16 CD2006Z,2005/07/28,0,0.824,0.824,0.824,0,2 CL2005U,2005/07/28,59.21,60.15,58.8,59.94,93281,250465 CL2005V,2005/07/28,60.13,61.2,59.9,60.98,50332,78466 CL2005X,2005/07/28,60.74,61.7,60.64,61.68,8266,40632 CL2005Z,2005/07/28,61.19,62.35,61.1,62.19,15688,81594 CL2006F,2005/07/28,61.48,62.6,61.47,62.55,1660,27563 CL2006G,2005/07/28,61.85,62.8,61.85,62.77,1072,12539 CL2006H,2005/07/28,62.85,62.85,62.84,62.84,1447,15961 CL2006J,2005/07/28,62.8,62.8,62.8,62.8,349,10689 CL2006K,2005/07/28,62.73,62.73,62.73,62.73,111,8758 CL2006M,2005/07/28,61.51,62.64,61.51,62.64,1171,30223 CL2006N,2005/07/28,62.54,62.54,62.54,62.54,117,6064 CL2006Q,2005/07/28,62.44,62.44,62.44,62.44,64,4555 CL2006U,2005/07/28,61.4,62.33,61.4,62.33,256,6973 CL2006V,2005/07/28,61.41,62.22,61.41,62.22,23,3481 CL2006X,2005/07/28,61.29,62.1,61.29,62.1,154,3794 CL2006Z,2005/07/28,60.76,61.98,60.75,61.98,3406,58606 CL2007F,2005/07/28,61.83,61.83,61.83,61.83,40,5187 CL2007G,2005/07/28,61.7,61.7,61.7,61.7,50,2771 CL2007H,2005/07/28,61.58,61.58,61.58,61.58,504,4094 CL2007J,2005/07/28,61.46,61.46,61.46,61.46,0,3160 CL2007K,2005/07/28,61.33,61.33,61.33,61.33,154,961 CL2007M,2005/07/28,60.4,61.2,60.4,61.2,200,17618 CL2007N,2005/07/28,61.07,61.07,61.07,61.07,0,968 CL2007Q,2005/07/28,60.94,60.94,60.94,60.94,250,1060 CL2007U,2005/07/28,60.81,60.81,60.81,60.81,300,3515 CL2007V,2005/07/28,60.68,60.68,60.68,60.68,0,1466 CL2007X,2005/07/28,60.56,60.56,60.56,60.56,0,1015 CL2007Z,2005/07/28,59.57,60.44,59.57,60.44,1601,41638 CL2008M,2005/07/28,59.82,59.82,59.82,59.82,585,1264 CL2008Z,2005/07/28,58.6,59.42,58.6,59.42,235,30359 CL2009Z,2005/07/28,57.9,58.84,57.9,58.84,300,18746 CL2010Z,2005/07/28,57.85,58.32,57.85,58.32,864,22929 CL2011Z,2005/07/28,57.5,58.07,57.3,58.07,509,9352 CT2005V,2005/07/28,50.4,50.7,49.89,50.11,238,6042 CT2005Z,2005/07/28,51.75,52.2,51.4,51.76,4770,73694 CT2006H,2005/07/28,53.83,54.2,53.65,53.7,551,9544 CT2006K,2005/07/28,54.6,54.6,54.6,54.6,7,1408 CT2006N,2005/07/28,55.65,55.65,55.65,55.65,7,1837 CT2006V,2005/07/28,56.8,56.8,56.8,56.8,0,0 CT2006Z,2005/07/28,57.85,57.85,57.85,57.85,0,464 CT2007H,2005/07/28,59.85,59.85,59.85,59.85,0,0 CT2007K,2005/07/28,59.85,59.85,59.85,59.85,0,2 CT2007N,2005/07/28,60.85,60.85,60.85,60.85,0,0 DAX,2005/07/28,4870.07,4900.29,4859.94,4892.5,0,0 DJ2005U,2005/07/28,10669,10725,10647,10717,3516,29983 DJ2005Z,2005/07/28,10715,10761,10715,10761,1,47 DJ2006H,2005/07/28,10801,10801,10801,10801,0,0 DJ2006Z,2005/07/28,10911,10911,10911,10911,0,0 DJT,2005/07/28,3761.64,3834.27,3756,3817.06,20016800,0 DJU,2005/07/28,393.67,398.48,392.11,397.26,20016800,0 DX2005U,2005/07/28,89.7,89.9,89.12,89.23,2792,26352 DX2005Z,2005/07/28,89.28,89.28,88.83,88.98,9,2289 DX2006H,2005/07/28,88.78,88.78,88.78,88.78,0,11 DX2006M,2005/07/28,88.63,88.63,88.63,88.63,0,0 EC2005U,2005/07/28,1.212,1.2176,1.2086,1.2158,156654,140019 EC2005Z,2005/07/28,1.2169,1.2225,1.2154,1.2212,381,2049 EC2006H,2005/07/28,0,1.2269,1.2269,1.2269,0,133 EC2006M,2005/07/28,0,1.2331,1.2331,1.2331,0,26 EC2006U,2005/07/28,0,1.2393,1.2393,1.2393,0,0 EC2006Z,2005/07/28,0,1.2455,1.2455,1.2455,0,0 ED2005Q,2005/07/28,96.205,96.2075,96.2025,96.2075,9731,29214 ED2005U,2005/07/28,96.035,96.04,96.03,96.04,130385,1171331 ED2005V,2005/07/28,95.915,95.92,95.915,95.92,885,3810 ED2005X,2005/07/28,95.84,95.845,95.84,95.845,100,1061 ED2005Z,2005/07/28,95.77,95.79,95.755,95.785,185598,1030132 ED2006F,2005/07/28,95.74,95.75,95.73,95.75,0,167 ED2006H,2005/07/28,95.67,95.705,95.655,95.695,189576,1062267 ED2006M,2005/07/28,95.61,95.655,95.59,95.64,189304,806633 ED2006U,2005/07/28,95.57,95.615,95.545,95.6,142140,645420 ED2006Z,2005/07/28,95.53,95.585,95.505,95.57,79886,521490 ED2007H,2005/07/28,95.525,95.575,95.5,95.565,41506,408893 ED2007M,2005/07/28,95.505,95.56,95.485,95.55,31571,305467 ED2007U,2005/07/28,95.485,95.545,95.47,95.54,9246,210464 ED2007Z,2005/07/28,95.45,95.52,95.44,95.515,9572,212526 ED2008H,2005/07/28,95.455,95.515,95.43,95.51,6411,182687 ED2008M,2005/07/28,95.415,95.495,95.405,95.49,7188,164206 ED2008U,2005/07/28,95.395,95.47,95.39,95.465,4356,134529 ED2008Z,2005/07/28,95.355,95.435,95.355,95.43,4221,115829 ED2009H,2005/07/28,95.35,95.42,95.35,95.42,4209,117717 ED2009M,2005/07/28,95.32,95.395,95.31,95.395,3939,95471 ED2009U,2005/07/28,95.375,95.375,95.29,95.375,3465,78500 ED2009Z,2005/07/28,95.31,95.33,95.245,95.33,2560,57754 ED2010H,2005/07/28,95.32,95.32,95.23,95.315,2437,38763 ED2010M,2005/07/28,95.285,95.295,95.2,95.285,3727,23266 ED2010U,2005/07/28,95.215,95.27,95.215,95.265,753,19096 ED2010Z,2005/07/28,0,95.225,95.22,95.22,95,9584 ED2011H,2005/07/28,0,95.205,95.205,95.205,51,18482 ED2011M,2005/07/28,0,95.175,95.17,95.175,85,6471 ED2011U,2005/07/28,95.115,95.16,95.115,95.155,525,5432 ED2011Z,2005/07/28,95.065,95.11,95.065,95.105,525,6669 ED2012H,2005/07/28,95.045,95.09,95.045,95.09,524,6349 ED2012M,2005/07/28,95.06,95.06,95.05,95.055,23,3826 ED2012U,2005/07/28,94.92,95.025,94.92,95.025,0,3404 ED2012Z,2005/07/28,94.865,94.975,94.865,94.975,0,1557 ED2013H,2005/07/28,94.845,94.96,94.845,94.96,0,3123 ED2013M,2005/07/28,94.81,94.925,94.81,94.925,0,3097 ED2013U,2005/07/28,0,94.905,94.895,94.895,0,776 ED2013Z,2005/07/28,0,94.855,94.85,94.85,0,596 ED2014H,2005/07/28,0,94.825,94.825,94.825,0,299 ED2014M,2005/07/28,0,94.79,94.785,94.79,0,229 ED2014U,2005/07/28,0,94.77,94.76,94.76,0,230 ED2014Z,2005/07/28,0,94.72,94.715,94.715,0,245 ED2015H,2005/07/28,0,94.695,94.695,94.695,0,193 ED2015M,2005/07/28,0,94.665,94.66,94.665,0,74 EM2005Q,2005/07/28,96.4125,96.415,96.41,96.415,1739,49322 EM2005U,2005/07/28,96.175,96.18,96.175,96.18,1145,15883 EM2005V,2005/07/28,96.05,96.05,96.05,96.05,115,2913 EM2005X,2005/07/28,95.95,95.95,95.95,95.95,0,642 EM2005Z,2005/07/28,0,95.75,95.74,95.75,0,7 EM2006F,2005/07/28,0,95.765,95.755,95.765,0,2 EM2006G,2005/07/28,0,95.745,95.735,95.745,0,2 EM2006H,2005/07/28,0,95.715,95.695,95.715,0,14 EM2006J,2005/07/28,0,95.7,95.68,95.7,0,2 EM2006K,2005/07/28,0,95.64,95.62,95.64,0,2 EM2006M,2005/07/28,0,95.61,95.58,95.61,0,2 EM2006N,2005/07/28,0,95.605,95.575,95.605,0,0 ES2005U,2005/07/28,1239.5,1248.25,1238.25,1247,553800,945322 ES2005Z,2005/07/28,1242.25,1254.5,1241,1253.5,328,1743 EY2005U,2005/07/28,99.905,99.905,99.905,99.905,250,5266 EY2005Z,2005/07/28,0,99.89,99.89,99.89,1,9004 EY2006H,2005/07/28,0,99.86,99.86,99.86,0,5078 EY2006M,2005/07/28,99.815,99.815,99.815,99.815,5,3226 EY2006U,2005/07/28,99.755,99.755,99.755,99.755,0,3082 EY2006Z,2005/07/28,99.685,99.685,99.685,99.685,0,1981 EY2007H,2005/07/28,0,99.62,99.62,99.62,0,707 EY2007M,2005/07/28,0,99.555,99.555,99.555,0,346 EY2007U,2005/07/28,0,99.47,99.455,99.455,0,270 EY2007Z,2005/07/28,0,99.4,99.38,99.38,0,24 EY2008H,2005/07/28,0,99.32,99.3,99.3,0,61 EY2008M,2005/07/28,0,99.255,99.235,99.235,0,250 EY2008U,2005/07/28,0,99.185,99.165,99.165,0,0 EY2008Z,2005/07/28,0,99.12,99.1,99.1,0,0 EY2009H,2005/07/28,0,98.91,98.89,98.89,0,0 EY2009M,2005/07/28,0,98.895,98.875,98.875,0,0 EY2009U,2005/07/28,0,98.81,98.79,98.79,0,0 EY2009Z,2005/07/28,0,98.785,98.765,98.765,0,0 EY2010H,2005/07/28,0,98.785,98.765,98.765,0,0 EY2010M,2005/07/28,0,98.785,98.765,98.765,0,0 FC2005Q,2005/07/28,106.8,107.65,106.72,107.57,1190,8743 FC2005U,2005/07/28,105.35,106.05,105.25,105.82,529,6274 FC2005V,2005/07/28,104.5,105.15,104.4,105.02,895,5199 FC2005X,2005/07/28,102.5,103.25,102.5,103,191,2052 FC2006F,2005/07/28,100.25,100.85,100.25,100.7,123,980 FC2006H,2005/07/28,0,97.75,97.7,97.7,0,248 FC2006J,2005/07/28,97,97.05,97,97.05,0,160 FC2006K,2005/07/28,0,97.05,97.05,97.05,0,29 FTSE,2005/07/28,5263.6,5282.3,5262.3,5270.3,1836907776,0 FV2005U,2005/07/28,107.34375,107.578125,107.28125,107.546875,33754,1326065 FV2005Z,2005/07/28,107.078125,107.328125,107.078125,107.328125,9793,66499 FV2006H,2005/07/28,107.078125,107.078125,107.078125,107.078125,0,2 FV2006M,2005/07/28,106.5625,106.828125,106.5625,106.828125,0,0 GC2005N,2005/07/28,427.3,427.3,427.3,427.3,0,2 GC2005Q,2005/07/28,425,428.6,424.4,427.4,70257,35644 GC2005U,2005/07/28,428.8,428.8,428.8,428.8,0,10 GC2005V,2005/07/28,428.2,431.5,427.6,430.3,6621,18440 GC2005Z,2005/07/28,430.9,434.7,430.3,433.3,52501,167119 GC2006G,2005/07/28,436.4,436.4,436.4,436.4,125,4499 GC2006J,2005/07/28,440.5,440.5,439.6,439.6,230,3691 GC2006M,2005/07/28,442.7,442.7,442.7,442.7,321,9355 GC2006Q,2005/07/28,445,445.9,445,445.9,0,967 GC2006V,2005/07/28,449.1,449.1,449.1,449.1,300,1373 GC2006Z,2005/07/28,452.4,452.4,452.4,452.4,0,5000 GC2007G,2005/07/28,455.6,455.6,455.6,455.6,0,421 GC2007J,2005/07/28,458.8,458.8,458.8,458.8,0,0 GC2007M,2005/07/28,462,462,462,462,0,3219 GC2007Z,2005/07/28,471.5,471.5,471.5,471.5,25,2053 GC2008M,2005/07/28,481,481,481,481,0,124 GC2008Z,2005/07/28,490.4,490.4,490.4,490.4,25,2625 GC2009M,2005/07/28,499.8,499.8,499.8,499.8,0,121 GC2009Z,2005/07/28,509.2,509.2,509.2,509.2,0,53 GC2010M,2005/07/28,518.5,518.5,518.5,518.5,0,0 HG2005N,2005/07/28,169.65,169.65,169.65,169.65,1155,248 HG2005Q,2005/07/28,166.2,168.7,165.2,168.3,687,3531 HG2005U,2005/07/28,162.6,165.4,161.6,164.9,11077,74156 HG2005V,2005/07/28,160.2,162.3,160.2,162.3,15,3044 HG2005X,2005/07/28,160.05,160.05,160.05,160.05,4,1295 HG2005Z,2005/07/28,155.5,158.2,154.6,157.8,2795,25783 HG2006F,2005/07/28,154.7,154.7,154.7,154.7,3,489 HG2006G,2005/07/28,149.4,151.65,149.4,151.65,8,287 HG2006H,2005/07/28,145.95,148.6,145.95,148.6,121,4077 HG2006J,2005/07/28,145.7,145.7,145.7,145.7,0,64 HG2006K,2005/07/28,142.8,142.8,142.8,142.8,0,789 HG2006M,2005/07/28,140.6,140.6,140.6,140.6,0,170 HG2006N,2005/07/28,138.4,138.4,138.4,138.4,15,766 HG2006Q,2005/07/28,136.65,136.65,136.65,136.65,0,76 HG2006U,2005/07/28,134.8,134.8,134.8,134.8,0,250 HG2006V,2005/07/28,133.35,133.35,133.35,133.35,0,70 HG2006X,2005/07/28,132.15,132.15,132.15,132.15,0,62 HG2006Z,2005/07/28,130.9,130.9,130.9,130.9,0,256 HG2007F,2005/07/28,130.6,130.6,130.6,130.6,0,0 HG2007G,2005/07/28,130.3,130.3,130.3,130.3,0,0 HG2007H,2005/07/28,130,130,130,130,0,0 HG2007J,2005/07/28,129.7,129.7,129.7,129.7,0,0 HG2007K,2005/07/28,129.35,129.35,129.35,129.35,0,18 HG2007M,2005/07/28,129.35,129.35,129.35,129.35,0,1 HO2005Q,2005/07/28,1.615,1.649,1.6135,1.6455,16017,11495 HO2005U,2005/07/28,1.6535,1.687,1.64,1.6771,22236,70194 HO2005V,2005/07/28,1.685,1.72,1.6831,1.7096,6629,20157 HO2005X,2005/07/28,1.7121,1.745,1.711,1.7396,1937,9455 HO2005Z,2005/07/28,1.7396,1.7656,1.7395,1.7656,2467,18546 HO2006F,2005/07/28,1.767,1.792,1.76,1.7856,688,14622 HO2006G,2005/07/28,1.773,1.803,1.77,1.7931,500,11444 HO2006H,2005/07/28,1.776,1.789,1.769,1.7861,429,6916 HO2006J,2005/07/28,1.746,1.7571,1.736,1.7571,127,5005 HO2006K,2005/07/28,1.717,1.7286,1.716,1.7286,78,1768 HO2006M,2005/07/28,1.69,1.7101,1.69,1.7101,309,3635 HO2006N,2005/07/28,1.7146,1.7146,1.7146,1.7146,76,1413 HO2006Q,2005/07/28,1.7266,1.7266,1.7266,1.7266,6,106 HO2006U,2005/07/28,1.7426,1.7426,1.7426,1.7426,56,600 HO2006V,2005/07/28,1.75,1.7591,1.75,1.7591,6,69 HO2006X,2005/07/28,1.765,1.7756,1.765,1.7756,31,288 HO2006Z,2005/07/28,1.7926,1.7926,1.7926,1.7926,121,2337 HO2007F,2005/07/28,1.8046,1.8046,1.8046,1.8046,6,26 HU2005Q,2005/07/28,1.705,1.736,1.695,1.722,19678,13488 HU2005U,2005/07/28,1.697,1.718,1.678,1.7109,25137,79658 HU2005V,2005/07/28,1.5979,1.622,1.5925,1.6169,6585,23223 HU2005X,2005/07/28,1.586,1.6009,1.579,1.6009,1529,6696 HU2005Z,2005/07/28,1.5915,1.6059,1.5915,1.6059,1380,13594 HU2006F,2005/07/28,1.606,1.6214,1.6,1.6214,375,6719 HU2006G,2005/07/28,1.6369,1.6369,1.6369,1.6369,396,4212 HU2006H,2005/07/28,1.6529,1.6529,1.6529,1.6529,197,1294 HU2006J,2005/07/28,1.739,1.7589,1.735,1.7589,19,4094 HU2006K,2005/07/28,1.7729,1.7729,1.7729,1.7729,0,2822 HU2006M,2005/07/28,1.7764,1.7764,1.7764,1.7764,0,732 HU2006N,2005/07/28,1.7724,1.7724,1.7724,1.7724,111,311 INDU,2005/07/28,10633.5,10745.68,10603.49,10705.55,20016800,0 JY2005U,2005/07/28,0.8939,0.8975,0.8928,0.8964,34674,141965 JY2005Z,2005/07/28,0.9048,0.9054,0.9032,0.9054,138,20456 JY2006H,2005/07/28,0,0.9144,0.9144,0.9144,0,63 JY2006M,2005/07/28,0,0.9238,0.9238,0.9238,0,30 JY2006U,2005/07/28,0,0.9332,0.9332,0.9332,0,0 JY2006Z,2005/07/28,0,0.9426,0.9426,0.9426,0,0 KC2005U,2005/07/28,98.5,103,97.3,101.8,8682,60345 KC2005Z,2005/07/28,102.7,107,101.8,106.05,3069,20268 KC2006H,2005/07/28,106.5,109.6,106,109.6,844,7785 KC2006K,2005/07/28,108.2,111.75,108,111.6,380,2123 KC2006N,2005/07/28,110,113.4,110,113.4,227,1844 KC2006U,2005/07/28,112,115.2,111.5,115.2,2,691 KC2006Z,2005/07/28,115.25,118.15,115,118.15,33,380 KC2007H,2005/07/28,121.05,121.05,121.05,121.05,0,170 KC2007K,2005/07/28,121.55,121.55,121.55,121.55,1,10 LB2005U,2005/07/28,307.7,313.4,307.3,312.9,377,2925 LB2005X,2005/07/28,301.2,304,300.2,303,127,495 LB2006F,2005/07/28,311.5,312,309.2,309.2,4,77 LB2006H,2005/07/28,319.9,319.9,316,316,0,7 LB2006K,2005/07/28,329.1,329.2,320,320,0,5 LC2005Q,2005/07/28,79,79.75,78.92,79.57,6454,24148 LC2005V,2005/07/28,81.2,82.15,81.1,82.05,7815,77110 LC2005Z,2005/07/28,83.5,84.25,83.5,84.2,1288,20117 LC2006G,2005/07/28,85.3,86.15,85.3,86.05,474,11434 LC2006J,2005/07/28,83.75,84.2,83.75,84.1,85,3197 LC2006M,2005/07/28,79.4,79.4,79.35,79.35,249,1667 LC2006Q,2005/07/28,79,79.1,78.9,79.1,4,163 LH2005Q,2005/07/28,67.4,67.65,67.05,67.27,5434,18292 LH2005V,2005/07/28,56.65,57.45,56.55,56.85,6147,56034 LH2005Z,2005/07/28,55.15,55.6,54.85,55.07,1863,13331 LH2006G,2005/07/28,57.9,58.2,57.5,57.95,834,4211 LH2006J,2005/07/28,58.15,58.4,58,58.4,567,1604 LH2006K,2005/07/28,60.9,61.1,60.9,61.07,143,570 LH2006M,2005/07/28,61.8,62.15,61.8,62.1,78,428 LH2006N,2005/07/28,59,59,58.9,59,17,112 LH2006Q,2005/07/28,55.95,56.2,55.95,56.2,6,41 ND2005U,2005/07/28,1618,1627.5,1615,1626.5,5412,50010 ND2005Z,2005/07/28,0,1640.5,1640,1640.5,1,14 ND2006H,2005/07/28,0,1655.5,1655,1655.5,0,0 NDY,2005/07/28,2188.29,2198.52,2183.27,2198.44,16838700,0 NG2005U,2005/07/28,7.53,7.7,7.5,7.694,30699,94967 NG2005V,2005/07/28,7.585,7.76,7.56,7.748,9224,55810 NG2005X,2005/07/28,8.145,8.298,8.14,8.298,2311,31615 NG2005Z,2005/07/28,8.69,8.783,8.64,8.783,2469,32040 NG2006F,2005/07/28,9,9.131,8.99,9.131,3320,32858 NG2006G,2005/07/28,9.05,9.131,9,9.131,663,19175 NG2006H,2005/07/28,8.88,8.971,8.84,8.971,1484,31485 NG2006J,2005/07/28,7.765,7.85,7.75,7.846,702,20280 NG2006K,2005/07/28,7.628,7.702,7.62,7.702,764,18554 NG2006M,2005/07/28,7.667,7.742,7.667,7.742,128,6916 NG2006N,2005/07/28,7.71,7.792,7.71,7.792,166,11692 NG2006Q,2005/07/28,7.758,7.836,7.758,7.836,77,8327 NG2006U,2005/07/28,7.83,7.83,7.795,7.821,259,8862 NG2006V,2005/07/28,7.77,7.856,7.77,7.856,704,17374 NG2006X,2005/07/28,8.12,8.206,8.12,8.206,33,7696 NG2006Z,2005/07/28,8.47,8.536,8.47,8.536,558,8301 NG2007F,2005/07/28,8.7,8.776,8.7,8.776,594,9148 NG2007G,2005/07/28,8.695,8.766,8.695,8.766,17,2890 NG2007H,2005/07/28,8.54,8.616,8.54,8.616,17,6277 NG2007J,2005/07/28,7.39,7.416,7.365,7.416,117,7558 NG2007K,2005/07/28,7.261,7.261,7.261,7.261,17,7357 NG2007M,2005/07/28,7.27,7.306,7.27,7.306,17,2324 NG2007N,2005/07/28,7.31,7.342,7.31,7.342,17,2935 NG2007Q,2005/07/28,7.392,7.392,7.392,7.392,17,1884 NG2007U,2005/07/28,7.386,7.386,7.386,7.386,17,1494 NG2007V,2005/07/28,7.426,7.426,7.426,7.426,177,4300 NG2007X,2005/07/28,7.725,7.776,7.725,7.776,17,1574 NG2007Z,2005/07/28,8.106,8.106,8.106,8.106,517,3834 NG2008F,2005/07/28,8.326,8.326,8.326,8.326,0,6513 NG2008G,2005/07/28,8.316,8.316,8.316,8.316,0,750 NG2008H,2005/07/28,8.166,8.166,8.166,8.166,218,3123 NG2008J,2005/07/28,7.066,7.066,7.066,7.066,228,3342 NG2008K,2005/07/28,6.916,6.916,6.916,6.916,10,3033 NG2008M,2005/07/28,6.956,6.956,6.956,6.956,10,1029 NG2008N,2005/07/28,7.001,7.001,7.001,7.001,0,896 NG2008Q,2005/07/28,7.041,7.041,7.041,7.041,0,908 NG2008U,2005/07/28,7.036,7.036,7.036,7.036,0,945 NG2008V,2005/07/28,7.076,7.076,7.076,7.076,0,1993 NG2008X,2005/07/28,7.431,7.431,7.431,7.431,0,510 NG2008Z,2005/07/28,7.761,7.761,7.761,7.761,0,2627 NG2009F,2005/07/28,7.986,7.986,7.986,7.986,5,2386 NG2009G,2005/07/28,7.971,7.971,7.971,7.971,5,313 NG2009H,2005/07/28,7.826,7.826,7.826,7.826,5,1963 NG2009J,2005/07/28,6.746,6.746,6.746,6.746,5,2302 NG2009K,2005/07/28,6.601,6.601,6.601,6.601,45,1140 NG2009M,2005/07/28,6.636,6.636,6.636,6.636,6,217 NG2009N,2005/07/28,6.671,6.671,6.671,6.671,5,264 NG2009Q,2005/07/28,6.706,6.706,6.706,6.706,5,193 NG2009U,2005/07/28,6.696,6.696,6.696,6.696,5,174 NG2009V,2005/07/28,6.736,6.736,6.736,6.736,5,149 NG2009X,2005/07/28,7.096,7.096,7.096,7.096,5,164 NG2009Z,2005/07/28,7.436,7.436,7.436,7.436,5,508 NG2010F,2005/07/28,7.583,7.671,7.583,7.671,45,380 NG2010G,2005/07/28,7.573,7.663,7.573,7.663,5,226 NG2010H,2005/07/28,7.543,7.543,7.543,7.543,5,730 NG2010J,2005/07/28,6.543,6.543,6.543,6.543,5,435 NG2010K,2005/07/28,6.398,6.398,6.398,6.398,5,55 NG2010M,2005/07/28,6.433,6.433,6.433,6.433,5,25 NG2010N,2005/07/28,6.468,6.468,6.468,6.468,5,39 NG2010Q,2005/07/28,6.498,6.498,6.498,6.498,5,24 NG2010U,2005/07/28,6.488,6.488,6.488,6.488,5,24 NG2010V,2005/07/28,6.511,6.511,6.511,6.511,5,33 NG2010X,2005/07/28,6.841,6.841,6.841,6.841,5,27 NG2010Z,2005/07/28,7.158,7.158,7.158,7.158,5,225 NK2005U,2005/07/28,11875,11925,11840,11915,3441,40860 NK2005Z,2005/07/28,0,11900,11870,11900,4,46 NK2006H,2005/07/28,0,11900,11870,11900,0,11 NK2006M,2005/07/28,0,11900,11870,11900,0,1 NKKI,2005/07/28,11881.86,11889.86,11853.62,11858.31,82000,0 NQ2005U,2005/07/28,1617.5,1627.5,1615.5,1626.5,255124,304107 NQ2005Z,2005/07/28,1630,1640.5,1630,1640.5,60,104 NZY,2005/07/28,3357.97,3379.03,3348.68,3356.92,43941300,0 O2005U,2005/07/28,168.25,169,167.5,168.5,242,2954 O2005Z,2005/07/28,172.75,173.5,172.5,173.25,425,4994 O2006H,2005/07/28,177,177,177,177,0,74 O2006K,2005/07/28,180,180,180,180,0,4 OEX,2005/07/28,575.09,578.19,574.35,577.5,20016800,0 OJ2005U,2005/07/28,97.9,99.3,97.9,98.25,728,20817 OJ2005X,2005/07/28,100.4,101.45,100.4,100.6,192,9070 OJ2006F,2005/07/28,103.3,103.3,102.1,102.1,12,727 OJ2006H,2005/07/28,104.75,104.75,103.6,103.6,9,1040 OJ2006K,2005/07/28,105.1,105.1,105.1,105.1,0,38 OJ2006N,2005/07/28,106.6,106.6,106.6,106.6,0,20 OJ2006U,2005/07/28,108.1,108.1,108.1,108.1,0,2 OJ2006X,2005/07/28,109.6,109.6,109.6,109.6,0,2 OJ2007F,2005/07/28,111.1,111.1,111.1,111.1,0,2 PA2005U,2005/07/28,193,196,190.5,195.6,485,13043 PA2005Z,2005/07/28,195.5,197.8,195,197.8,6,744 PA2006H,2005/07/28,199.8,199.8,199.8,199.8,0,18 PB2005Q,2005/07/28,79.3,79.95,78.67,79.2,799,1763 PB2006G,2005/07/28,81,82.5,81,82.5,131,338 PB2006H,2005/07/28,0,80,80,80,0,11 PL2005V,2005/07/28,887.9,888,884,885.4,541,8373 PL2006F,2005/07/28,884.4,884.4,884.4,884.4,0,371 PL2006J,2005/07/28,881.9,881.9,881.9,881.9,0,128 S2005Q,2005/07/28,683,690,680.5,684.25,18977,18101 S2005U,2005/07/28,688,695,685.5,689,6486,21615 S2005X,2005/07/28,696,704,694,698.25,31380,187239 S2006F,2005/07/28,700,706,698,701.75,787,12565 S2006H,2005/07/28,697,700.5,693.5,697.25,1328,10869 S2006K,2005/07/28,688,690,686,689,685,12122 S2006N,2005/07/28,688,690,686,686.5,216,4458 S2006Q,2005/07/28,680,680,680,680,0,197 S2006U,2005/07/28,659,659,659,659,0,12 S2006X,2005/07/28,635,640,635,638.5,145,3169 S2007X,2005/07/28,623.25,623.25,623.25,623.25,0,21 SB2005V,2005/07/28,9.85,9.95,9.83,9.92,22317,262864 SB2006H,2005/07/28,9.84,9.9,9.81,9.88,9058,92687 SB2006K,2005/07/28,9.58,9.62,9.56,9.61,1982,34481 SB2006N,2005/07/28,9.38,9.4,9.35,9.4,1033,19899 SB2006V,2005/07/28,9.24,9.27,9.24,9.27,471,13041 SB2007H,2005/07/28,9.14,9.16,9.14,9.16,664,5178 SB2007K,2005/07/28,9.09,9.09,9.09,9.09,7,1095 SF2005U,2005/07/28,0.7771,0.782,0.7752,0.7807,23269,74376 SF2005Z,2005/07/28,0,0.7874,0.7821,0.7867,4,208 SF20062,2005/07/28,700,706,698,701.75,787,12565 SF2006H,2005/07/28,0.7912,0.7937,0.7896,0.7931,0,7 SF2006M,2005/07/28,0,0.7996,0.7996,0.7996,0,11 SF2006U,2005/07/28,0,0.8063,0.8063,0.8063,0,0 SF2006Z,2005/07/28,0,0.8133,0.8133,0.8133,0,0 SI2005N,2005/07/28,717.4,717.4,717.4,717.4,0,175 SI2005Q,2005/07/28,717.8,717.8,717.8,717.8,0,51 SI2005U,2005/07/28,705.5,723,705,720,13129,77204 SI2005Z,2005/07/28,712,730,712,726.8,1150,24558 SI2006F,2005/07/28,728.7,728.7,728.7,728.7,0,14 SI2006H,2005/07/28,721.5,733,721.5,731.5,132,4496 SI2006K,2005/07/28,733.8,733.8,733.8,733.8,0,808 SI2006N,2005/07/28,735.8,735.8,735.8,735.8,110,6170 SI2006U,2005/07/28,737.7,737.7,737.7,737.7,0,1514 SI2006Z,2005/07/28,730,742,730,739.9,0,6887 SI2007F,2005/07/28,740.6,740.6,740.6,740.6,0,0 SI2007H,2005/07/28,741.6,741.6,741.6,741.6,0,50 SI2007K,2005/07/28,742.2,742.2,742.2,742.2,0,0 SI2007N,2005/07/28,743,743,743,743,0,858 SI2007Z,2005/07/28,747.1,747.1,747.1,747.1,0,433 SI2008N,2005/07/28,750.9,750.9,750.9,750.9,0,8 SI2008Z,2005/07/28,754.5,754.5,754.5,754.5,0,246 SI2009N,2005/07/28,760.2,760.2,760.2,760.2,0,12 SI2009Z,2005/07/28,767.8,767.8,767.8,767.8,1,52 SM2005Q,2005/07/28,216,218.5,215.2,215.8,12917,14695 SM2005U,2005/07/28,215.8,217.5,214.3,215.1,6887,20593 SM2005V,2005/07/28,215.5,217.3,214.2,214.5,789,10763 SM2005Z,2005/07/28,217.5,219.2,216,216.7,7304,50736 SM2006F,2005/07/28,218.5,218.5,216.5,216.6,202,3759 SM2006H,2005/07/28,217.5,217.5,215,216.5,331,4077 SM2006K,2005/07/28,213.2,213.5,212,213.5,704,6778 SM2006N,2005/07/28,212.5,212.5,211,211,33,3406 SM2006Q,2005/07/28,210,210,210,210,2,759 SM2006U,2005/07/28,200.5,200.5,200.5,200.5,4,436 SM2006V,2005/07/28,195.2,195.2,195.2,195.2,0,279 SM2006Z,2005/07/28,195.2,195.2,195.2,195.2,0,412 SP2005U,2005/07/28,1239.5,1248,1238.1,1247,23883,636248 SP2005Z,2005/07/28,1249.7,1254,1245,1253.6,567,11843 SP2006H,2005/07/28,1259,1261.7,1251.7,1260.5,50,2639 SP2006M,2005/07/28,0,1269.7,1259.7,1268.5,50,639 SP2006U,2005/07/28,0,1277.7,1267.7,1276.5,0,46 SP2006Z,2005/07/28,0,1285.7,1275.7,1284.5,0,4 SP2007H,2005/07/28,0,1293.7,1283.7,1292.5,0,5 SP2007M,2005/07/28,0,1301.7,1291.7,1300.5,0,0 SPY,2005/07/28,1236.79,1245.15,1235.81,1243.72,20016800,0 SSEC,2005/07/28,1090.11,1097.63,1083.36,1086.55,24600,0 STI,2005/07/28,2345.66,2351.58,2337.66,2346.19,246121792,0 TWII,2005/07/28,6347.89,6375.64,6326,6375.64,4157600,0 TY2005U,2005/07/28,111.1875,111.6875,111.09375,111.640625,21604,1731999 TY2005Z,2005/07/28,110.421875,110.9375,110.421875,110.921875,7977,189032 TY2006H,2005/07/28,110.3125,110.65625,110.3125,110.65625,2,1429 TY2006M,2005/07/28,109.96875,109.96875,109.96875,109.96875,0,0 US2005U,2005/07/28,115.5625,116.4375,115.4375,116.34375,11014,532642 US2005Z,2005/07/28,115.15625,116.03125,115.0625,115.9375,32,18002 US2006H,2005/07/28,115.1875,115.71875,115.1875,115.59375,0,83 USBY,2005/07/28,4.46,4.47,4.39,4.4,0,0 W2005U,2005/07/28,333,336.5,332.5,333,14879,143695 W2005Z,2005/07/28,348,350.5,346.5,347,7482,78113 W2006H,2005/07/28,361.5,362.5,359,359.5,1199,18954 W2006K,2005/07/28,365.5,365.5,365.5,365.5,43,736 W2006N,2005/07/28,370,371.5,368,368,641,6860 W2006U,2005/07/28,373,373,372,372,0,47 W2006Z,2005/07/28,380,382,380,380,5,590 W2007N,2005/07/28,364,364,364,364,0,3