AD2005U,2005/07/29,0.7584,0.7603,0.7543,0.7551,11094,58992 AD2005Z,2005/07/29,0.7565,0.7565,0.7519,0.7519,3,437 AD2006H,2005/07/29,0,0.7494,0.7494,0.7494,0,0 AD2006M,2005/07/29,0,0.7469,0.7469,0.7469,0,4 AD2006U,2005/07/29,0,0.7444,0.7444,0.7444,0,9 AD2006Z,2005/07/29,0,0.7419,0.7419,0.7419,0,0 AOI,2005/07/29,4335.3,4351.2,4334.9,4346.7,718396992,0 BO2005Q,2005/07/29,24.55,24.55,24.2,24.31,8300,10832 BO2005U,2005/07/29,24.6,24.6,24.3,24.33,10384,23688 BO2005V,2005/07/29,24.65,24.68,24.4,24.41,3826,11366 BO2005Z,2005/07/29,24.82,24.88,24.55,24.63,8840,79571 BO2006F,2005/07/29,24.67,24.85,24.65,24.65,254,2123 BO2006H,2005/07/29,24.9,24.9,24.65,24.66,215,2158 BO2006K,2005/07/29,24.85,24.85,24.7,24.75,2301,5129 BO2006N,2005/07/29,24.9,24.9,24.7,24.72,185,1803 BO2006Q,2005/07/29,24.8,24.8,24.5,24.5,0,444 BO2006U,2005/07/29,24.8,24.8,24.4,24.4,0,295 BO2006V,2005/07/29,24.8,24.8,24.2,24.2,30,278 BO2006Z,2005/07/29,24.5,24.6,24.2,24.2,32,715 BP2005U,2005/07/29,1.7528,1.7589,1.752,1.7549,35269,72770 BP2005Z,2005/07/29,1.7525,1.754,1.7525,1.7529,3,174 BP2006H,2005/07/29,1.75,1.7509,1.75,1.7509,0,3 BP2006M,2005/07/29,0,1.7489,1.7489,1.7489,0,0 BP2006U,2005/07/29,0,1.7469,1.7469,1.7469,0,1 BP2006Z,2005/07/29,0,1.7449,1.7449,1.7449,0,0 C2005U,2005/07/29,242,242,236,236.5,19946,277284 C2005Z,2005/07/29,252,252.5,248,248.25,44695,355224 C2006H,2005/07/29,260,260,255,255.5,4845,51984 C2006K,2005/07/29,263,263,259.5,259.75,725,9786 C2006N,2005/07/29,267,267.25,263,263.5,2553,18440 C2006U,2005/07/29,261,261,259.5,260,113,3961 C2006Z,2005/07/29,261,262,258.5,261.5,2090,22451 C2007H,2005/07/29,263.5,266.5,263.5,266.5,3,387 C2007N,2005/07/29,270,272,269.5,272,2,1460 C2007Z,2005/07/29,256.5,257,255.75,257,8,1397 CC2005U,2005/07/29,1451,1480,1451,1479,4056,42247 CC2005Z,2005/07/29,1486,1515,1485,1513,2648,31517 CC2006H,2005/07/29,1522,1541,1520,1541,84,22405 CC2006K,2005/07/29,1545,1559,1545,1559,461,5762 CC2006N,2005/07/29,1579,1579,1579,1579,0,8003 CC2006U,2005/07/29,1596,1596,1596,1596,0,9402 CC2006Z,2005/07/29,1620,1620,1620,1620,351,4469 CC2007H,2005/07/29,1644,1644,1644,1644,25,5602 CD2005U,2005/07/29,0.8148,0.8195,0.8135,0.8181,24131,80157 CD2005Z,2005/07/29,0.817,0.8209,0.8157,0.8204,68,3735 CD2006H,2005/07/29,0.8232,0.8232,0.8227,0.8227,20,439 CD2006M,2005/07/29,0,0.825,0.825,0.825,0,28 CD2006U,2005/07/29,0,0.8273,0.8273,0.8273,0,16 CD2006Z,2005/07/29,0,0.8296,0.8296,0.8296,0,2 CL2005U,2005/07/29,59.93,61.05,59.81,60.57,83720,245810 CL2005V,2005/07/29,60.85,62,60.85,61.65,41525,81050 CL2005X,2005/07/29,61.56,62.4,61.56,62.35,10546,40898 CL2005Z,2005/07/29,62.11,63.07,62.07,62.86,18741,79735 CL2006F,2005/07/29,62.58,63.22,62.56,63.22,2029,27901 CL2006G,2005/07/29,62.77,63.5,62.77,63.44,2147,13313 CL2006H,2005/07/29,62.6,63.51,62.6,63.51,1071,16222 CL2006J,2005/07/29,63.3,63.47,63.3,63.47,387,10636 CL2006K,2005/07/29,63.15,63.4,63.15,63.4,413,9105 CL2006M,2005/07/29,62.69,63.4,62.69,63.31,4341,32264 CL2006N,2005/07/29,63,63.3,63,63.21,20,6064 CL2006Q,2005/07/29,62.5,63.11,62.5,63.11,77,4592 CL2006U,2005/07/29,63,63,63,63,229,7069 CL2006V,2005/07/29,62.89,62.89,62.89,62.89,36,3473 CL2006X,2005/07/29,62.77,62.77,62.77,62.77,18,3809 CL2006Z,2005/07/29,61.92,62.75,61.92,62.65,5946,57882 CL2007F,2005/07/29,62.51,62.51,62.51,62.51,169,5337 CL2007G,2005/07/29,62.39,62.39,62.39,62.39,5,2776 CL2007H,2005/07/29,62.28,62.28,62.28,62.28,155,4199 CL2007J,2005/07/29,62.17,62.17,62.17,62.17,5,3165 CL2007K,2005/07/29,61.8,62.05,61.8,62.05,35,991 CL2007M,2005/07/29,60.5,61.93,60.5,61.93,805,17743 CL2007N,2005/07/29,61.81,61.81,61.81,61.81,5,973 CL2007Q,2005/07/29,61.69,61.69,61.69,61.69,5,1060 CL2007U,2005/07/29,61.57,61.57,61.57,61.57,5,3470 CL2007V,2005/07/29,61.45,61.45,61.45,61.45,5,1471 CL2007X,2005/07/29,61.34,61.34,61.34,61.34,5,1020 CL2007Z,2005/07/29,60.72,61.23,60.7,61.23,2077,42088 CL2008M,2005/07/29,60.42,60.7,60.27,60.7,450,1719 CL2008Z,2005/07/29,59.82,60.25,59.76,60.25,798,30304 CL2009Z,2005/07/29,59.75,59.75,59.75,59.75,207,18746 CL2010Z,2005/07/29,58.85,59.5,58.85,59.27,20,22929 CL2011Z,2005/07/29,57.85,59.09,57.85,59.09,6,9348 CT2005V,2005/07/29,50.45,51,50.15,50.99,149,6053 CT2005Z,2005/07/29,52.15,52.8,51.85,52.48,3165,73364 CT2006H,2005/07/29,54.45,54.6,54,54.41,815,9932 CT2006K,2005/07/29,55.3,55.45,55.1,55.45,3,1408 CT2006N,2005/07/29,56,56.5,56,56.5,0,1837 CT2006V,2005/07/29,57.55,57.55,57.55,57.55,0,0 CT2006Z,2005/07/29,58.6,58.6,58.6,58.6,0,464 CT2007H,2005/07/29,60.6,60.6,60.6,60.6,0,0 CT2007K,2005/07/29,60.6,60.6,60.6,60.6,0,2 CT2007N,2005/07/29,60.8,60.8,60.8,60.8,0,0 DAX,2005/07/29,4896.46,4913.02,4874.78,4886.5,0,0 DJ2005U,2005/07/29,10730,10735,10651,10677,4567,30121 DJ2005Z,2005/07/29,10765,10775,10705,10721,9,43 DJ2006H,2005/07/29,10761,10761,10761,10761,0,0 DJ2006Z,2005/07/29,10871,10871,10871,10871,0,0 DJT,2005/07/29,3816.42,3845.47,3775.47,3799.95,17896000,0 DJU,2005/07/29,397.34,400.56,395.71,397.29,17896000,0 DX2005U,2005/07/29,89.23,89.5,89.01,89.23,3400,26228 DX2005Z,2005/07/29,89,89,88.98,88.98,4,2289 DX2006H,2005/07/29,88.78,88.78,88.78,88.78,0,11 DX2006M,2005/07/29,88.63,88.63,88.63,88.63,0,0 EC2005U,2005/07/29,1.2122,1.2185,1.2108,1.2151,149931,138060 EC2005Z,2005/07/29,1.2174,1.2235,1.2174,1.2206,191,2090 EC2006H,2005/07/29,0,1.2264,1.2264,1.2264,30,148 EC2006M,2005/07/29,0,1.2327,1.2327,1.2327,3,29 EC2006U,2005/07/29,0,1.239,1.239,1.239,0,0 EC2006Z,2005/07/29,0,1.2453,1.2453,1.2453,0,0 ED2005Q,2005/07/29,96.205,96.205,96.1975,96.2025,3014,29613 ED2005U,2005/07/29,96.04,96.04,96.02,96.025,108047,1183323 ED2005V,2005/07/29,95.9,95.9,95.895,95.895,820,4260 ED2005X,2005/07/29,0,95.845,95.815,95.815,10,1061 ED2005Z,2005/07/29,95.785,95.79,95.73,95.735,160367,1035951 ED2006F,2005/07/29,0,95.75,95.7,95.7,40,167 ED2006H,2005/07/29,95.7,95.705,95.62,95.63,175574,1080324 ED2006M,2005/07/29,95.65,95.655,95.565,95.57,188785,813885 ED2006U,2005/07/29,95.61,95.615,95.525,95.535,128106,648032 ED2006Z,2005/07/29,95.58,95.585,95.49,95.5,109683,523476 ED2007H,2005/07/29,95.575,95.575,95.485,95.495,55723,413623 ED2007M,2005/07/29,95.55,95.56,95.46,95.475,39678,305855 ED2007U,2005/07/29,95.54,95.545,95.445,95.455,17797,214018 ED2007Z,2005/07/29,95.52,95.52,95.405,95.42,20073,216228 ED2008H,2005/07/29,95.51,95.51,95.405,95.41,14430,186535 ED2008M,2005/07/29,95.49,95.49,95.385,95.39,17521,167946 ED2008U,2005/07/29,95.465,95.465,95.355,95.365,6474,136612 ED2008Z,2005/07/29,95.395,95.43,95.315,95.325,4699,116980 ED2009H,2005/07/29,95.405,95.42,95.305,95.31,4006,117961 ED2009M,2005/07/29,95.395,95.395,95.275,95.28,6187,95842 ED2009U,2005/07/29,95.33,95.33,95.25,95.255,4077,79718 ED2009Z,2005/07/29,95.33,95.33,95.205,95.21,4113,58495 ED2010H,2005/07/29,95.315,95.315,95.185,95.195,4213,40929 ED2010M,2005/07/29,95.285,95.285,95.155,95.165,4307,25211 ED2010U,2005/07/29,95.195,95.195,95.13,95.14,519,18896 ED2010Z,2005/07/29,95.15,95.15,95.085,95.095,254,9502 ED2011H,2005/07/29,95.12,95.135,95.07,95.08,254,18448 ED2011M,2005/07/29,95.09,95.105,95.04,95.05,254,6368 ED2011U,2005/07/29,95.065,95.08,95.02,95.03,280,5469 ED2011Z,2005/07/29,95.01,95.03,94.97,94.98,293,6951 ED2012H,2005/07/29,94.995,95.01,94.955,94.965,293,6631 ED2012M,2005/07/29,94.92,94.93,94.92,94.93,282,3826 ED2012U,2005/07/29,0,94.945,94.9,94.9,50,3354 ED2012Z,2005/07/29,0,94.895,94.85,94.85,50,1507 ED2013H,2005/07/29,0,94.88,94.835,94.835,50,3123 ED2013M,2005/07/29,0,94.845,94.8,94.8,50,3097 ED2013U,2005/07/29,0,94.815,94.765,94.765,0,776 ED2013Z,2005/07/29,0,94.77,94.72,94.72,0,596 ED2014H,2005/07/29,0,94.745,94.695,94.695,0,299 ED2014M,2005/07/29,0,94.71,94.66,94.66,0,229 ED2014U,2005/07/29,0,94.68,94.63,94.63,50,280 ED2014Z,2005/07/29,0,94.635,94.58,94.585,50,295 ED2015H,2005/07/29,0,94.615,94.565,94.565,50,183 ED2015M,2005/07/29,0,94.585,94.535,94.535,50,98 EM2005Q,2005/07/29,96.4125,96.415,96.41,96.4125,1988,49682 EM2005U,2005/07/29,96.18,96.185,96.175,96.175,1191,16720 EM2005V,2005/07/29,96.045,96.045,96.04,96.04,200,3113 EM2005X,2005/07/29,95.93,95.93,95.93,95.93,100,742 EM2005Z,2005/07/29,0,95.74,95.7,95.7,0,7 EM2006F,2005/07/29,0,95.755,95.715,95.715,0,2 EM2006G,2005/07/29,95.685,95.685,95.685,95.685,0,2 EM2006H,2005/07/29,0,95.705,95.65,95.65,0,14 EM2006J,2005/07/29,0,95.69,95.635,95.635,0,2 EM2006K,2005/07/29,0,95.63,95.575,95.575,0,2 EM2006M,2005/07/29,0,95.6,95.54,95.54,0,2 EM2006N,2005/07/29,0,95.595,95.535,95.535,0,0 ES2005U,2005/07/29,1247,1248.75,1236.5,1236.75,676330,992448 ES2005Z,2005/07/29,1249.75,1255,1243.5,1243.5,275,1770 EY2005U,2005/07/29,99.905,99.905,99.905,99.905,15,5216 EY2005Z,2005/07/29,99.89,99.89,99.89,99.89,1,8313 EY2006H,2005/07/29,99.855,99.855,99.855,99.855,0,5258 EY2006M,2005/07/29,99.81,99.81,99.81,99.81,100,3238 EY2006U,2005/07/29,99.745,99.745,99.74,99.74,0,2812 EY2006Z,2005/07/29,99.665,99.67,99.665,99.665,0,1981 EY2007H,2005/07/29,99.605,99.605,99.595,99.605,0,707 EY2007M,2005/07/29,99.535,99.535,99.525,99.535,0,346 EY2007U,2005/07/29,0,99.455,99.45,99.45,0,540 EY2007Z,2005/07/29,0,99.38,99.37,99.37,0,24 EY2008H,2005/07/29,0,99.3,99.29,99.29,0,61 EY2008M,2005/07/29,0,99.235,99.225,99.225,0,250 EY2008U,2005/07/29,0,99.165,99.155,99.155,0,0 EY2008Z,2005/07/29,0,99.1,99.09,99.09,0,0 EY2009H,2005/07/29,0,98.89,98.88,98.88,0,0 EY2009M,2005/07/29,0,98.875,98.865,98.865,0,0 EY2009U,2005/07/29,0,98.79,98.78,98.78,0,0 EY2009Z,2005/07/29,0,98.765,98.755,98.755,0,0 EY2010H,2005/07/29,0,98.765,98.755,98.755,0,0 EY2010M,2005/07/29,0,98.765,98.755,98.755,0,0 FC2005Q,2005/07/29,107.75,109.4,107.7,109.22,1049,8390 FC2005U,2005/07/29,105.95,107.75,105.95,107.45,483,6207 FC2005V,2005/07/29,105.12,106.7,105,106.67,726,5413 FC2005X,2005/07/29,103.15,104.4,103.15,104.25,122,2073 FC2006F,2005/07/29,100.85,101.72,100.85,101.5,35,967 FC2006H,2005/07/29,97.7,98.42,97.7,98.42,0,248 FC2006J,2005/07/29,97.6,97.6,97.6,97.6,1,160 FC2006K,2005/07/29,97.6,97.6,97.6,97.6,0,29 FTSE,2005/07/29,5270.3,5308.6,5270.3,5282.3,1714755840,0 FV2005U,2005/07/29,107.53125,107.5625,107.125,107.203125,28736,1324307 FV2005Z,2005/07/29,106.9375,106.96875,106.9375,106.96875,2052,68303 FV2006H,2005/07/29,106.71875,106.71875,106.71875,106.71875,0,2 FV2006M,2005/07/29,106.46875,106.46875,106.46875,106.46875,2,0 GC2005Q,2005/07/29,427.7,430.5,427,429.9,40680,9509 GC2005U,2005/07/29,431.3,431.3,431.3,431.3,0,10 GC2005V,2005/07/29,430.7,433.5,429.7,432.8,7730,21234 GC2005Z,2005/07/29,433.6,436.5,432.9,435.8,70592,183026 GC2006G,2005/07/29,439,439,439,439,2,4499 GC2006J,2005/07/29,440.5,442.4,440.5,442.2,162,3841 GC2006M,2005/07/29,446,446,445.4,445.4,261,9225 GC2006Q,2005/07/29,447.5,448.6,447.5,448.6,2,967 GC2006V,2005/07/29,451.9,451.9,451.9,451.9,0,1373 GC2006Z,2005/07/29,455.2,455.2,455.2,455.2,4,5002 GC2007G,2005/07/29,458.6,458.6,458.6,458.6,210,631 GC2007J,2005/07/29,461.9,461.9,461.9,461.9,0,0 GC2007M,2005/07/29,465.2,465.2,465.2,465.2,0,3219 GC2007Z,2005/07/29,475,475,475,475,0,2053 GC2008M,2005/07/29,484.8,484.8,484.8,484.8,0,124 GC2008Z,2005/07/29,494.5,494.5,494.5,494.5,0,2625 GC2009M,2005/07/29,504.1,504.1,504.1,504.1,0,121 GC2009Z,2005/07/29,513.7,513.7,513.7,513.7,0,53 GC2010M,2005/07/29,523.2,523.2,523.2,523.2,2,2 HG2005Q,2005/07/29,168.3,169.2,167.8,168.75,590,3355 HG2005U,2005/07/29,164.9,165.4,163.6,164.45,10137,74674 HG2005V,2005/07/29,162.4,162.4,161,162.25,26,3068 HG2005X,2005/07/29,160.15,160.3,159.9,160.05,18,1312 HG2005Z,2005/07/29,157.35,158.3,156.8,157.95,2130,26157 HG2006F,2005/07/29,154.75,154.75,154.75,154.75,1,490 HG2006G,2005/07/29,151.55,151.55,151.55,151.55,1,287 HG2006H,2005/07/29,147.75,148.75,147.5,148.45,91,4073 HG2006J,2005/07/29,145.55,145.55,145.55,145.55,0,64 HG2006K,2005/07/29,143.3,143.3,142.65,142.65,0,789 HG2006M,2005/07/29,140.45,140.45,140.45,140.45,0,170 HG2006N,2005/07/29,138,138.25,138,138.25,0,766 HG2006Q,2005/07/29,136.5,136.5,136.5,136.5,0,76 HG2006U,2005/07/29,134.65,134.65,134.65,134.65,0,250 HG2006V,2005/07/29,133.2,133.2,133.2,133.2,0,70 HG2006X,2005/07/29,132,132,132,132,0,62 HG2006Z,2005/07/29,130.5,130.75,130.5,130.75,0,256 HG2007F,2005/07/29,130.45,130.45,130.45,130.45,0,0 HG2007G,2005/07/29,130.15,130.15,130.15,130.15,0,0 HG2007H,2005/07/29,129.85,129.85,129.85,129.85,0,0 HG2007J,2005/07/29,129.55,129.55,129.55,129.55,0,0 HG2007K,2005/07/29,129.2,129.2,129.2,129.2,0,18 HG2007M,2005/07/29,129.2,129.2,129.2,129.2,0,1 HG2007N,2005/07/29,129.2,129.2,129.2,129.2,0,0 HO2005Q,2005/07/29,1.64,1.665,1.63,1.6362,16567,7440 HO2005U,2005/07/29,1.677,1.7,1.668,1.6762,24155,71995 HO2005V,2005/07/29,1.7105,1.731,1.705,1.7107,5626,20958 HO2005X,2005/07/29,1.7415,1.757,1.74,1.7417,2386,10422 HO2005Z,2005/07/29,1.774,1.786,1.764,1.7682,4328,19542 HO2006F,2005/07/29,1.792,1.801,1.7875,1.7882,1291,14420 HO2006G,2005/07/29,1.8,1.811,1.795,1.7957,539,11185 HO2006H,2005/07/29,1.791,1.807,1.7887,1.7887,76,6969 HO2006J,2005/07/29,1.763,1.777,1.7597,1.7597,38,5030 HO2006K,2005/07/29,1.7312,1.7312,1.7312,1.7312,71,1773 HO2006M,2005/07/29,1.7132,1.7132,1.7132,1.7132,322,3631 HO2006N,2005/07/29,1.73,1.73,1.7182,1.7182,100,1369 HO2006Q,2005/07/29,1.7302,1.7302,1.7302,1.7302,1,107 HO2006U,2005/07/29,1.7462,1.7462,1.7462,1.7462,1,601 HO2006V,2005/07/29,1.7632,1.7632,1.7632,1.7632,1,70 HO2006X,2005/07/29,1.7802,1.7802,1.7802,1.7802,1,280 HO2006Z,2005/07/29,1.7972,1.7972,1.7972,1.7972,82,2377 HO2007F,2005/07/29,1.825,1.825,1.8092,1.8092,0,26 HU2005Q,2005/07/29,1.725,1.76,1.715,1.7387,19269,7610 HU2005U,2005/07/29,1.7093,1.7305,1.708,1.7261,22827,81720 HU2005V,2005/07/29,1.6193,1.645,1.6185,1.634,8996,21321 HU2005X,2005/07/29,1.6105,1.62,1.606,1.6175,3008,6731 HU2005Z,2005/07/29,1.6105,1.622,1.61,1.622,1646,13756 HU2006F,2005/07/29,1.626,1.6375,1.626,1.6375,488,7046 HU2006G,2005/07/29,1.65,1.655,1.65,1.653,80,4196 HU2006H,2005/07/29,1.669,1.669,1.669,1.669,110,1308 HU2006J,2005/07/29,1.765,1.778,1.765,1.778,23,4095 HU2006K,2005/07/29,1.7925,1.7925,1.7925,1.7925,183,2822 HU2006M,2005/07/29,1.7965,1.7965,1.7965,1.7965,133,720 HU2006N,2005/07/29,1.7925,1.7925,1.7925,1.7925,0,311 INDU,2005/07/29,10705.16,10754.6,10608.27,10640.91,17896000,0 JY2005U,2005/07/29,0.894,0.898,0.8936,0.894,38677,143034 JY2005Z,2005/07/29,0.903,0.9061,0.903,0.903,122,20503 JY2006H,2005/07/29,0,0.912,0.912,0.912,13,76 JY2006M,2005/07/29,0,0.9214,0.9214,0.9214,0,30 JY2006U,2005/07/29,0,0.9308,0.9308,0.9308,0,0 JY2006Z,2005/07/29,0,0.9402,0.9402,0.9402,0,0 KC2005U,2005/07/29,101.25,104.5,101.25,103.15,9219,59356 KC2005Z,2005/07/29,106.25,108.1,105.9,107.65,3186,20467 KC2006H,2005/07/29,109.8,111.35,109.8,111.35,881,7708 KC2006K,2005/07/29,112,113.35,111.7,113.35,299,2166 KC2006N,2005/07/29,113.5,115.15,113.5,115.15,360,1905 KC2006U,2005/07/29,115.7,116.95,115.7,116.95,17,699 KC2006Z,2005/07/29,119,120.1,119,120.1,3,380 KC2007H,2005/07/29,122.9,122.9,122.9,122.9,0,170 KC2007K,2005/07/29,123.4,123.4,123.4,123.4,0,10 LB2005U,2005/07/29,313,313,302.9,302.9,455,2976 LB2005X,2005/07/29,304.2,304.2,293,300,141,526 LB2006F,2005/07/29,310,311,301.1,308,4,76 LB2006H,2005/07/29,312,316.2,310,312,1,7 LB2006K,2005/07/29,0,320.2,312.2,312.2,3,5 LC2005Q,2005/07/29,79.6,81.3,79.6,81.2,7586,22185 LC2005V,2005/07/29,82,83.5,82,83.4,10458,77967 LC2005Z,2005/07/29,84.2,85.55,84.2,85.47,2022,20393 LC2006G,2005/07/29,86,87.2,86,87.15,1478,12142 LC2006J,2005/07/29,84.05,85,84.05,85,182,3257 LC2006M,2005/07/29,79.65,80.2,79.65,79.9,20,1671 LC2006Q,2005/07/29,79.8,79.8,79.8,79.8,30,193 LH2005Q,2005/07/29,67.15,67.92,67.15,67.87,4274,17380 LH2005V,2005/07/29,57,57.9,56.95,57.52,5865,55832 LH2005Z,2005/07/29,55.1,55.75,55.05,55.65,1616,12976 LH2006G,2005/07/29,58,58.25,57.85,58.22,258,4289 LH2006J,2005/07/29,58.4,58.8,58.25,58.75,115,1658 LH2006K,2005/07/29,60.9,61.2,60.9,61,164,608 LH2006M,2005/07/29,62,62.32,62,62.32,102,466 LH2006N,2005/07/29,59.25,59.42,59.25,59.42,30,133 LH2006Q,2005/07/29,56.17,56.27,56.05,56.27,21,55 ND2005U,2005/07/29,1626.5,1630,1611,1611.5,5050,49910 ND2005Z,2005/07/29,0,1628.5,1625.5,1625.5,1,14 ND2006H,2005/07/29,0,1643.5,1640.5,1640.5,0,0 NDY,2005/07/29,2195.47,2201.39,2184.43,2184.83,16139500,0 NG2005U,2005/07/29,7.701,7.9,7.701,7.885,29490,93192 NG2005V,2005/07/29,7.76,7.95,7.76,7.943,10033,56107 NG2005X,2005/07/29,8.302,8.488,8.302,8.488,5434,32854 NG2005Z,2005/07/29,8.79,8.958,8.79,8.958,3037,31751 NG2006F,2005/07/29,9.135,9.308,9.135,9.308,3046,32611 NG2006G,2005/07/29,9.13,9.305,9.13,9.305,882,19374 NG2006H,2005/07/29,8.96,9.141,8.96,9.141,1565,31932 NG2006J,2005/07/29,7.89,8.006,7.89,8.006,1643,19999 NG2006K,2005/07/29,7.79,7.856,7.79,7.856,728,18829 NG2006M,2005/07/29,7.86,7.891,7.86,7.891,80,6931 NG2006N,2005/07/29,7.87,7.941,7.86,7.941,69,11736 NG2006Q,2005/07/29,7.95,7.985,7.95,7.985,1119,9354 NG2006U,2005/07/29,7.825,7.965,7.825,7.965,31,8878 NG2006V,2005/07/29,7.975,8.01,7.92,7.995,2518,17367 NG2006X,2005/07/29,8.32,8.34,8.32,8.34,1035,8520 NG2006Z,2005/07/29,8.59,8.66,8.57,8.66,74,8330 NG2007F,2005/07/29,8.85,8.905,8.85,8.905,272,9848 NG2007G,2005/07/29,8.895,8.895,8.895,8.895,42,2921 NG2007H,2005/07/29,8.7,8.745,8.7,8.745,64,6329 NG2007J,2005/07/29,7.45,7.525,7.45,7.525,409,7940 NG2007K,2005/07/29,7.3,7.37,7.3,7.37,20,7371 NG2007M,2005/07/29,7.43,7.43,7.415,7.415,16,2333 NG2007N,2005/07/29,7.47,7.47,7.451,7.451,23,2933 NG2007Q,2005/07/29,7.501,7.501,7.501,7.501,11,1859 NG2007U,2005/07/29,7.495,7.495,7.495,7.495,11,1504 NG2007V,2005/07/29,7.535,7.535,7.535,7.535,11,4306 NG2007X,2005/07/29,7.885,7.885,7.885,7.885,41,1567 NG2007Z,2005/07/29,8.165,8.215,8.165,8.215,11,3841 NG2008F,2005/07/29,8.435,8.435,8.435,8.435,100,6603 NG2008G,2005/07/29,8.425,8.425,8.425,8.425,0,750 NG2008H,2005/07/29,8.27,8.27,8.27,8.27,0,3123 NG2008J,2005/07/29,7.17,7.17,7.17,7.17,0,3342 NG2008K,2005/07/29,7.015,7.015,7.015,7.015,0,3033 NG2008M,2005/07/29,7.06,7.06,7.06,7.06,0,1029 NG2008N,2005/07/29,7.105,7.105,7.105,7.105,0,896 NG2008Q,2005/07/29,7.145,7.145,7.145,7.145,0,908 NG2008U,2005/07/29,7.14,7.14,7.14,7.14,0,945 NG2008V,2005/07/29,7.18,7.18,7.18,7.18,0,1993 NG2008X,2005/07/29,7.535,7.535,7.535,7.535,0,510 NG2008Z,2005/07/29,7.88,7.88,7.865,7.865,0,2627 NG2009F,2005/07/29,8.085,8.085,8.085,8.085,28,2358 NG2009G,2005/07/29,8.07,8.07,8.07,8.07,28,326 NG2009H,2005/07/29,7.925,7.925,7.925,7.925,28,1935 NG2009J,2005/07/29,6.845,6.845,6.845,6.845,28,2302 NG2009K,2005/07/29,6.7,6.7,6.7,6.7,128,1140 NG2009M,2005/07/29,6.8,6.8,6.735,6.735,28,239 NG2009N,2005/07/29,6.77,6.77,6.77,6.77,28,286 NG2009Q,2005/07/29,6.805,6.805,6.805,6.805,28,215 NG2009U,2005/07/29,6.795,6.795,6.795,6.795,28,196 NG2009V,2005/07/29,6.835,6.835,6.835,6.835,28,171 NG2009X,2005/07/29,7.195,7.195,7.195,7.195,28,186 NG2009Z,2005/07/29,7.535,7.535,7.535,7.535,28,502 NG2010F,2005/07/29,7.77,7.77,7.77,7.77,153,483 NG2010G,2005/07/29,7.76,7.76,7.76,7.76,53,249 NG2010H,2005/07/29,7.625,7.625,7.625,7.625,28,752 NG2010J,2005/07/29,6.625,6.625,6.625,6.625,28,463 NG2010K,2005/07/29,6.48,6.48,6.48,6.48,28,83 NG2010M,2005/07/29,6.515,6.515,6.515,6.515,28,53 NG2010N,2005/07/29,6.55,6.55,6.55,6.55,28,67 NG2010Q,2005/07/29,6.58,6.58,6.58,6.58,28,52 NG2010U,2005/07/29,6.57,6.57,6.57,6.57,28,52 NG2010V,2005/07/29,6.593,6.593,6.593,6.593,28,61 NG2010X,2005/07/29,6.923,6.923,6.923,6.923,28,55 NG2010Z,2005/07/29,7.24,7.24,7.24,7.24,28,253 NK2005U,2005/07/29,11900,11935,11850,11880,4473,41795 NK2005Z,2005/07/29,0,11905,11865,11865,0,46 NK2006H,2005/07/29,0,11905,11865,11865,0,11 NK2006M,2005/07/29,0,11865,11865,11865,0,1 NKKI,2005/07/29,11900.56,11913.5,11826.86,11899.6,83800,0 NQ2005U,2005/07/29,1626,1630,1611,1611.5,188123,297378 NQ2005Z,2005/07/29,1628,1633.5,1625.5,1625.5,30,116 NZY,2005/07/29,3356.92,3376.01,3351.76,3359.28,39513800,0 O2005U,2005/07/29,168.75,168.75,162.5,162.75,241,2890 O2005Z,2005/07/29,173.75,173.75,168.5,169.75,445,5080 O2006H,2005/07/29,176.5,177,175,175,0,74 O2006K,2005/07/29,177,177,177,177,0,4 OEX,2005/07/29,577.5,577.93,572.59,572.59,17896000,0 OJ2005U,2005/07/29,98.05,99.25,97.8,97.9,1124,20685 OJ2005X,2005/07/29,100.7,101.5,100.5,100.9,320,9214 OJ2006F,2005/07/29,102.4,102.4,102.4,102.4,57,715 OJ2006H,2005/07/29,103.9,103.9,103.5,103.7,30,1040 OJ2006K,2005/07/29,105.25,105.25,105.2,105.2,0,38 OJ2006N,2005/07/29,106.25,106.7,106.25,106.7,0,20 OJ2006U,2005/07/29,108.2,108.2,108.2,108.2,0,2 OJ2006X,2005/07/29,109.7,109.7,109.7,109.7,0,2 OJ2007F,2005/07/29,111.2,111.2,111.2,111.2,0,2 PA2005U,2005/07/29,194.3,196.5,193.75,194.6,829,12844 PA2005Z,2005/07/29,200,200,195,196.85,257,910 PA2006H,2005/07/29,199.8,199.8,198.85,198.85,0,18 PB2005Q,2005/07/29,78,79.15,77.2,77.2,700,1677 PB2006G,2005/07/29,82.7,83.1,81.65,82.1,235,417 PB2006H,2005/07/29,0,80.5,80.5,80.5,0,11 PL2005V,2005/07/29,883.5,900.9,883.5,897.9,618,8385 PL2006F,2005/07/29,896.9,896.9,896.9,896.9,0,371 PL2006J,2005/07/29,894.4,894.4,894.4,894.4,0,128 S2005Q,2005/07/29,686,686,667,671.75,23369,13931 S2005U,2005/07/29,690,692,672.5,677,11720,25721 S2005X,2005/07/29,699.5,701,681,686.75,38012,190115 S2006F,2005/07/29,702,704,685,691,438,12642 S2006H,2005/07/29,695.5,697,682,688,629,11079 S2006K,2005/07/29,689,691,676,681.5,923,12315 S2006N,2005/07/29,688,688,677,683,281,4576 S2006Q,2005/07/29,675,675,675,675,0,197 S2006U,2005/07/29,651,655,651,655,0,12 S2006X,2005/07/29,640,641,635,637,523,3403 S2007X,2005/07/29,623.5,623.5,623.5,623.5,0,21 SB2005V,2005/07/29,9.82,9.89,9.81,9.83,21422,268886 SB2006H,2005/07/29,9.8,9.87,9.78,9.81,5775,92415 SB2006K,2005/07/29,9.55,9.61,9.55,9.57,616,34510 SB2006N,2005/07/29,9.35,9.4,9.35,9.37,390,19936 SB2006V,2005/07/29,9.24,9.28,9.24,9.25,149,13053 SB2007H,2005/07/29,9.15,9.17,9.15,9.15,95,5128 SB2007K,2005/07/29,9.13,9.13,9.1,9.1,0,1095 SF2005U,2005/07/29,0.778,0.7831,0.7773,0.7793,29052,71725 SF2005Z,2005/07/29,0.7867,0.7887,0.7842,0.7853,15,211 SF20062,2005/07/29,702,704,685,691,438,12642 SF2006H,2005/07/29,0,0.7917,0.7917,0.7917,41,28 SF2006M,2005/07/29,0,0.7982,0.7982,0.7982,0,11 SF2006U,2005/07/29,0,0.8049,0.8049,0.8049,0,0 SF2006Z,2005/07/29,0,0.8119,0.8119,0.8119,0,0 SI2005Q,2005/07/29,723.8,723.8,723.8,723.8,0,51 SI2005U,2005/07/29,719,727,715,726.2,19586,77309 SI2005V,2005/07/29,729.6,729.6,729.6,729.6,0,0 SI2005Z,2005/07/29,725,735,723,732.9,965,24573 SI2006F,2005/07/29,734.4,734.4,734.4,734.4,0,14 SI2006H,2005/07/29,734,736.8,734,736.8,9,4494 SI2006K,2005/07/29,738.7,738.7,738.7,738.7,0,808 SI2006N,2005/07/29,740.7,740.7,740.7,740.7,140,6303 SI2006U,2005/07/29,742.5,742.5,742.5,742.5,0,1514 SI2006Z,2005/07/29,740,744.5,740,744.5,11,6890 SI2007F,2005/07/29,745.1,745.1,745.1,745.1,0,0 SI2007H,2005/07/29,745.9,745.9,745.9,745.9,0,50 SI2007K,2005/07/29,746.4,746.4,746.4,746.4,0,0 SI2007N,2005/07/29,747.1,747.1,747.1,747.1,1,859 SI2007Z,2005/07/29,750.9,750.9,750.9,750.9,0,433 SI2008N,2005/07/29,754.4,754.4,754.4,754.4,0,8 SI2008Z,2005/07/29,757.7,757.7,757.7,757.7,5,251 SI2009N,2005/07/29,763.4,763.4,763.4,763.4,0,12 SI2009Z,2005/07/29,771,771,771,771,100,152 SI2010N,2005/07/29,778.2,778.2,778.2,778.2,0,0 SM2005Q,2005/07/29,216.5,216.8,211,212.4,12384,12960 SM2005U,2005/07/29,216,216.5,210.2,210.6,7289,22280 SM2005V,2005/07/29,215.8,215.8,209.7,210.2,1513,10965 SM2005Z,2005/07/29,217.5,217.5,210.8,212.4,7243,51026 SM2006F,2005/07/29,217.5,217.5,211.5,212,196,3891 SM2006H,2005/07/29,214,214.5,211.5,212.2,467,4157 SM2006K,2005/07/29,210,210.5,207.5,209.5,416,6789 SM2006N,2005/07/29,210,210,206.5,208,11,3406 SM2006Q,2005/07/29,209,209,207,207.3,10,769 SM2006U,2005/07/29,206,206,199,199.5,0,436 SM2006V,2005/07/29,203,203,196,196,1,279 SM2006Z,2005/07/29,196,196,196,196,4,411 SM2007N,2005/07/29,196.5,196.5,196.5,196.5,0,0 SP2005U,2005/07/29,1246.9,1248.9,1236.7,1236.8,26955,638139 SP2005Z,2005/07/29,1253.5,1254,1243.4,1243.4,84,11838 SP2006H,2005/07/29,0,1261,1250.4,1250.4,1,2639 SP2006M,2005/07/29,0,1269,1258.6,1258.6,0,639 SP2006U,2005/07/29,0,1277,1266.6,1266.6,0,46 SP2006Z,2005/07/29,0,1285,1274.6,1274.6,0,4 SP2007H,2005/07/29,0,1293,1282.6,1282.6,0,5 SP2007M,2005/07/29,0,1301,1290.6,1290.6,0,0 SPY,2005/07/29,1243.72,1245.04,1234.18,1234.18,17896000,0 SSEC,2005/07/29,1084.97,1088.48,1077.12,1083.03,17600,0 STI,2005/07/29,2349.92,2362.66,2338.46,2352.56,233807200,0 TWII,2005/07/29,6409.56,6420.64,6310.63,6311.98,4865200,0 TY2005U,2005/07/29,111.59375,111.6875,110.875,110.984375,29592,1736185 TY2005Z,2005/07/29,110.875,110.875,110.234375,110.265625,2265,189590 TY2006H,2005/07/29,110.5625,110.5625,109.96875,110,35,1429 TY2006M,2005/07/29,109.3125,109.3125,109.3125,109.3125,0,0 US2005U,2005/07/29,116.28125,116.40625,115.03125,115.3125,18938,545953 US2005Z,2005/07/29,115.625,115.65625,114.71875,114.90625,656,18393 US2006H,2005/07/29,114.5625,114.5625,114.5625,114.5625,3,86 USBY,2005/07/29,4.4,4.49,4.36,4.47,0,0 W2005U,2005/07/29,334,334.5,327.5,327.75,13149,142797 W2005Z,2005/07/29,347,348,342,342.25,6421,77966 W2006H,2005/07/29,361,361,354,354.5,935,19300 W2006K,2005/07/29,364,364.5,360,361,2,737 W2006N,2005/07/29,369,370,365,365.5,894,7192 W2006U,2005/07/29,367.5,367.5,367.5,367.5,11,59 W2006Z,2005/07/29,380,380,377,378,4,588 W2007N,2005/07/29,365,365,365,365,0,3