AD2005M,2005/06/01,0.7469,0.7515,0.7469,0.7493,20194,81078 AD2005U,2005/06/01,0.742,0.747,0.742,0.7448,300,1935 AD2005Z,2005/06/01,0.7395,0.7413,0.7395,0.7413,1,146 AD2006H,2005/06/01,0,0.7384,0.7384,0.7384,0,0 AD2006M,2005/06/01,0,0.7354,0.7354,0.7354,0,6 AD2006U,2005/06/01,0,0.7324,0.7324,0.7324,0,7 AOI,2005/06/01,4069.4,4105.5,4061.4,4103.7,698579584,0 BO2005N,2005/06/01,23.1,23.53,23.02,23.5,22282,76378 BO2005Q,2005/06/01,23.17,23.6,23.11,23.58,5785,14431 BO2005U,2005/06/01,23.26,23.67,23.2,23.67,916,8046 BO2005V,2005/06/01,23.27,23.7,23.25,23.7,445,5752 BO2005Z,2005/06/01,23.38,23.85,23.32,23.84,8202,23424 BO2006F,2005/06/01,23.7,23.8,23.7,23.8,23,1348 BO2006H,2005/06/01,23.35,23.75,23.35,23.75,217,2312 BO2006K,2005/06/01,23.2,23.4,23.2,23.4,305,2077 BO2006N,2005/06/01,23.1,23.2,23.05,23.2,433,746 BO2006Q,2005/06/01,22.95,22.95,22.95,22.95,0,180 BO2006U,2005/06/01,22.85,22.85,22.85,22.85,0,226 BO2006V,2005/06/01,22.82,22.82,22.82,22.82,0,128 BO2006Z,2005/06/01,22.82,22.82,22.82,22.82,0,198 BP2005M,2005/06/01,1.8105,1.8151,1.8084,1.8103,41202,92992 BP2005U,2005/06/01,1.8043,1.8085,1.8015,1.8036,298,2066 BP2005Z,2005/06/01,1.8,1.8,1.7966,1.7966,0,12 BP2006H,2005/06/01,0,1.7896,1.7896,1.7896,0,3 BP2006M,2005/06/01,0,1.7826,1.7826,1.7826,0,0 BP2006U,2005/06/01,0,1.7756,1.7756,1.7756,0,0 C2005N,2005/06/01,222,225.5,221.25,224.5,80440,351610 C2005U,2005/06/01,230,233.75,229.5,233.25,14761,95830 C2005Z,2005/06/01,238.5,242.5,238.25,241.75,29682,183629 C2006H,2005/06/01,246.75,250.25,246.5,249.5,1615,23031 C2006K,2005/06/01,251.75,255,251.5,254.25,53,4868 C2006N,2005/06/01,255.5,258.75,255.5,258.5,881,9936 C2006U,2005/06/01,248.75,251,248.75,251,21,1719 C2006Z,2005/06/01,252,254,252,253.5,1061,12680 C2007H,2005/06/01,256,257.5,256,257.5,2,3 C2007N,2005/06/01,260.5,263.25,260.5,263.25,1,1285 C2007Z,2005/06/01,251,251.75,250.5,251.75,36,773 CC2005N,2005/06/01,1411,1416,1392,1394,5208,40271 CC2005U,2005/06/01,1437,1439,1419,1420,1913,21079 CC2005Z,2005/06/01,1470,1470,1450,1450,660,26498 CC2006H,2005/06/01,1490,1490,1473,1473,0,20245 CC2006K,2005/06/01,1501,1501,1491,1491,0,3807 CC2006N,2005/06/01,1518,1518,1509,1509,0,7317 CC2006U,2005/06/01,1523,1523,1523,1523,0,6300 CC2006Z,2005/06/01,1545,1545,1545,1545,50,1945 CC2007H,2005/06/01,1562,1562,1562,1562,0,4002 CD2005M,2005/06/01,0.7971,0.8036,0.7968,0.8021,41400,88321 CD2005U,2005/06/01,0.799,0.8055,0.7986,0.8039,671,4242 CD2005Z,2005/06/01,0.8036,0.807,0.8036,0.8058,224,1971 CD2006H,2005/06/01,0,0.8077,0.8077,0.8077,0,134 CD2006M,2005/06/01,0,0.8096,0.8096,0.8096,0,20 CD2006U,2005/06/01,0,0.8115,0.8115,0.8115,2,12 CL2005N,2005/06/01,51.95,54.7,51.93,54.6,91943,211953 CL2005Q,2005/06/01,52.76,55.55,52.7,55.42,52375,106514 CL2005U,2005/06/01,53.1,55.95,53.06,55.79,13128,64893 CL2005V,2005/06/01,53.35,56.01,53.31,56.01,3849,31947 CL2005X,2005/06/01,53.56,56.17,53.52,56.17,1152,23023 CL2005Z,2005/06/01,53.51,56.25,53.51,56.24,6723,61159 CL2006F,2005/06/01,53.68,56.18,53.68,56.18,1713,20663 CL2006G,2005/06/01,56.05,56.05,56.05,56.05,773,9997 CL2006H,2005/06/01,55.91,55.91,55.91,55.91,205,13534 CL2006J,2005/06/01,53.3,55.76,53.3,55.76,164,8268 CL2006K,2005/06/01,55.61,55.61,55.61,55.61,125,4845 CL2006M,2005/06/01,53.24,55.46,53.24,55.46,1556,25538 CL2006N,2005/06/01,53.1,55.34,53.1,55.34,10,5344 CL2006Q,2005/06/01,55.22,55.22,55.22,55.22,85,3328 CL2006U,2005/06/01,55.08,55.08,55.08,55.08,44,5068 CL2006V,2005/06/01,54.94,54.94,54.94,54.94,0,2523 CL2006X,2005/06/01,54.79,54.79,54.79,54.79,0,2314 CL2006Z,2005/06/01,52.19,54.64,52.19,54.64,2237,47611 CL2007F,2005/06/01,54.51,54.51,54.51,54.51,0,4154 CL2007G,2005/06/01,54.4,54.4,54.4,54.4,0,1774 CL2007H,2005/06/01,54.29,54.29,54.29,54.29,0,1508 CL2007J,2005/06/01,54.18,54.18,54.18,54.18,200,1646 CL2007K,2005/06/01,54.07,54.07,54.07,54.07,0,146 CL2007M,2005/06/01,52,53.96,51.95,53.96,571,12736 CL2007N,2005/06/01,53.83,53.83,53.83,53.83,0,650 CL2007Q,2005/06/01,53.71,53.71,53.71,53.71,0,405 CL2007U,2005/06/01,53.59,53.59,53.59,53.59,0,2815 CL2007V,2005/06/01,53.47,53.47,53.47,53.47,0,115 CL2007X,2005/06/01,53.35,53.35,53.35,53.35,415,315 CL2007Z,2005/06/01,50.74,53.24,50.74,53.24,540,33990 CL2008M,2005/06/01,52.72,52.72,52.72,52.72,0,0 CL2008Z,2005/06/01,50.25,52.19,50.2,52.19,115,29034 CL2009Z,2005/06/01,51.44,51.44,51.44,51.44,88,16744 CL2010Z,2005/06/01,48.8,51.3,48.8,50.89,54,22610 CL2011Z,2005/06/01,51.05,51.05,50.64,50.64,2,6190 CT2005N,2005/06/01,48.36,48.7,47.65,48.59,17079,62341 CT2005V,2005/06/01,50.6,50.9,50.2,50.7,2998,4226 CT2005Z,2005/06/01,51.3,52.2,50.85,52.09,6671,25648 CT2006H,2005/06/01,53,53.9,52.75,53.9,515,3387 CT2006K,2005/06/01,54.08,54.75,53.88,54.75,211,816 CT2006N,2005/06/01,55.1,55.69,54.65,55.69,368,807 CT2006V,2005/06/01,56,56,56,56,0,0 CT2006Z,2005/06/01,57,57,57,57,0,188 CT2007H,2005/06/01,58.5,58.5,58.5,58.5,0,0 CT2007K,2005/06/01,59.5,59.5,59.5,59.5,0,0 DAX,2005/06/01,4467.32,4530.07,4467.04,4527.17,0,0 DJ2005M,2005/06/01,10488,10595,10470,10537,8388,38744 DJ2005U,2005/06/01,10515,10620,10500,10567,127,572 DJ2005Z,2005/06/01,10602,10602,10602,10602,0,7 DJ2006H,2005/06/01,10627,10627,10627,10627,0,1 DJ2006Z,2005/06/01,10737,10737,10737,10737,0,0 DJT,2005/06/01,3600.09,3658.06,3579.18,3633.86,18101000,0 DJU,2005/06/01,364.78,371.4,363.68,368.54,18101000,0 DX2005M,2005/06/01,87.73,88.18,87.6,88.14,5640,26008 DX2005U,2005/06/01,87.47,88.07,87.47,88.02,706,2977 DX2005Z,2005/06/01,87.75,88.05,87.66,87.86,8,303 DX2006H,2005/06/01,87.74,87.74,87.74,87.74,0,10 EC2005M,2005/06/01,1.2236,1.2279,1.222,1.2229,224850,182135 EC2005U,2005/06/01,1.228,1.2318,1.2266,1.2272,5953,6915 EC2005Z,2005/06/01,1.2322,1.2342,1.2322,1.2322,41,1358 EC2006H,2005/06/01,0,1.2374,1.2374,1.2374,0,70 EC2006M,2005/06/01,0,1.243,1.243,1.243,0,16 EC2006U,2005/06/01,0,1.2486,1.2486,1.2486,0,0 ED2005M,2005/06/01,96.5825,96.605,96.58,96.5825,97804,1219481 ED2005N,2005/06/01,96.435,96.47,96.435,96.45,0,9478 ED2005Q,2005/06/01,96.35,96.41,96.34,96.375,20,8383 ED2005U,2005/06/01,96.275,96.385,96.26,96.32,202075,1434062 ED2005V,2005/06/01,0,96.27,96.195,96.27,0,258 ED2005X,2005/06/01,0,96.27,96.155,96.27,0,0 ED2005Z,2005/06/01,96.13,96.31,96.12,96.235,271898,1214278 ED2006H,2005/06/01,96.07,96.27,96.06,96.195,245298,1048799 ED2006M,2005/06/01,96.01,96.22,96,96.15,190355,751848 ED2006U,2005/06/01,95.95,96.165,95.95,96.095,94874,586797 ED2006Z,2005/06/01,95.905,96.11,95.895,96.035,56981,539621 ED2007H,2005/06/01,95.885,96.09,95.885,96.015,40141,392499 ED2007M,2005/06/01,95.875,96.06,95.87,95.99,18537,261378 ED2007U,2005/06/01,95.855,96.03,95.855,95.965,7895,190248 ED2007Z,2005/06/01,95.835,95.99,95.81,95.925,12469,194440 ED2008H,2005/06/01,95.84,95.975,95.825,95.91,7788,149255 ED2008M,2005/06/01,95.805,95.925,95.795,95.875,11045,134801 ED2008U,2005/06/01,95.775,95.895,95.765,95.84,6609,122991 ED2008Z,2005/06/01,95.725,95.845,95.715,95.79,11950,110687 ED2009H,2005/06/01,95.7,95.82,95.7,95.76,6939,110588 ED2009M,2005/06/01,95.665,95.775,95.665,95.72,2724,78740 ED2009U,2005/06/01,95.625,95.735,95.625,95.68,1972,71949 ED2009Z,2005/06/01,95.575,95.685,95.575,95.625,4856,52953 ED2010H,2005/06/01,95.55,95.66,95.55,95.6,1992,30257 ED2010M,2005/06/01,95.515,95.56,95.515,95.555,85,13964 ED2010U,2005/06/01,95.485,95.525,95.485,95.52,249,11335 ED2010Z,2005/06/01,95.435,95.475,95.435,95.465,448,7634 ED2011H,2005/06/01,95.43,95.45,95.43,95.435,275,16816 ED2011M,2005/06/01,95.385,95.405,95.385,95.4,6,8045 ED2011U,2005/06/01,95.345,95.365,95.345,95.36,5,3660 ED2011Z,2005/06/01,95.295,95.315,95.295,95.305,90,2664 ED2012H,2005/06/01,95.27,95.29,95.27,95.275,96,4073 ED2012M,2005/06/01,0,95.25,95.185,95.235,87,2590 ED2012U,2005/06/01,0,95.205,95.14,95.185,2,2973 ED2012Z,2005/06/01,0,95.155,95.09,95.13,2,1424 ED2013H,2005/06/01,0,95.13,95.065,95.1,2,3153 ED2013M,2005/06/01,0,95.085,95.01,95.055,2,945 ED2013U,2005/06/01,0,95.045,94.97,95.015,2,752 ED2013Z,2005/06/01,0,94.995,94.92,94.96,2,633 ED2014H,2005/06/01,0,94.97,94.895,94.93,2,345 ED2014M,2005/06/01,0,94.915,94.83,94.875,2,267 ED2014U,2005/06/01,0,94.875,94.79,94.835,2,244 ED2014Z,2005/06/01,0,94.825,94.74,94.785,2,223 ED2015H,2005/06/01,0,94.8,94.715,94.76,2,237 EM2005M,2005/06/01,96.775,96.78,96.7725,96.7725,375,18978 EM2005N,2005/06/01,96.585,96.6,96.58,96.585,458,9897 EM2005Q,2005/06/01,96.475,96.49,96.47,96.47,0,25131 EM2005U,2005/06/01,96.345,96.43,96.345,96.375,0,1307 EM2005V,2005/06/01,0,96.34,96.335,96.335,0,2 EM2005X,2005/06/01,0,96.3,96.3,96.3,0,302 EM2005Z,2005/06/01,0,96.225,96.2,96.2,5,7 EM2006F,2005/06/01,0,96.225,96.18,96.225,0,2 EM2006G,2005/06/01,0,96.175,96.13,96.175,0,2 EM2006H,2005/06/01,0,96.23,96.16,96.23,0,2 EM2006J,2005/06/01,0,96.2,96.13,96.2,0,2 EM2006K,2005/06/01,0,96.165,96.095,96.165,0,0 ES2005M,2005/06/01,1192.5,1207,1191.75,1201.25,691298,1011770 ES2005U,2005/06/01,1197,1211.75,1196.75,1206.25,8744,53012 ES2005Z,2005/06/01,0,1211.5,1211.5,1211.5,0,0 EY2005M,2005/06/01,0,99.92,99.92,99.92,0,45419 EY2005U,2005/06/01,0,99.91,99.91,99.91,0,6934 EY2005Z,2005/06/01,99.9,99.9,99.9,99.9,6,8691 EY2006H,2005/06/01,99.87,99.875,99.87,99.875,0,5757 EY2006M,2005/06/01,99.83,99.835,99.83,99.835,5,2920 EY2006U,2005/06/01,99.78,99.785,99.78,99.785,51,2506 EY2006Z,2005/06/01,99.72,99.725,99.72,99.725,5,1035 EY2007H,2005/06/01,99.63,99.63,99.63,99.63,0,5 EY2007M,2005/06/01,0,99.575,99.56,99.575,0,252 EY2007U,2005/06/01,0,99.505,99.49,99.505,0,0 EY2007Z,2005/06/01,99.42,99.43,99.42,99.43,0,167 EY2008H,2005/06/01,0,99.35,99.335,99.35,0,590 EY2008M,2005/06/01,0,99.31,99.295,99.31,0,250 EY2008U,2005/06/01,0,99.31,99.295,99.31,0,0 EY2008Z,2005/06/01,0,99.245,99.23,99.245,0,0 EY2009H,2005/06/01,0,98.93,98.915,98.93,0,0 EY2009M,2005/06/01,0,98.915,98.9,98.915,0,0 EY2009U,2005/06/01,0,98.915,98.9,98.915,0,0 EY2009Z,2005/06/01,0,98.89,98.875,98.89,0,0 EY2010H,2005/06/01,0,98.89,98.875,98.89,0,0 FC2005Q,2005/06/01,112.75,112.75,111.75,111.8,2902,17035 FC2005U,2005/06/01,111.4,111.4,110.72,110.72,390,1714 FC2005V,2005/06/01,110.2,110.2,109.4,109.45,299,2050 FC2005X,2005/06/01,109.3,109.3,108.45,108.6,97,678 FC2006F,2005/06/01,106.5,106.5,105.75,105.8,23,252 FC2006H,2005/06/01,103.5,103.5,103.2,103.3,1,25 FC2006J,2005/06/01,0,103.05,103,103.05,10,73 FTSE,2005/06/01,4964,5011,4964,5011,1520426368,0 FV2005M,2005/06/01,109.21875,109.734375,109.21875,109.578125,55262,296538 FV2005U,2005/06/01,108.96875,109.515625,108.90625,109.328125,55712,899292 FV2005Z,2005/06/01,109.0625,109.0625,109.0625,109.0625,20,199 GC2005M,2005/06/01,416.4,417.3,414,415.3,7494,5980 GC2005N,2005/06/01,416.4,416.4,416.4,416.4,846,0 GC2005Q,2005/06/01,418.7,419.9,416.7,417.7,65636,180197 GC2005V,2005/06/01,421.6,421.6,420.2,420.4,736,5949 GC2005Z,2005/06/01,425,425.2,421.7,423.1,1621,32959 GC2006G,2005/06/01,427.8,427.8,425.8,425.8,6,4852 GC2006J,2005/06/01,430.4,430.4,427.5,428.5,1,2622 GC2006M,2005/06/01,432,433.3,430.7,431.2,111,8559 GC2006Q,2005/06/01,434,434,434,434,0,564 GC2006V,2005/06/01,436.6,436.8,436.5,436.8,0,1104 GC2006Z,2005/06/01,449.5,449.5,439.5,439.7,32,5122 GC2007G,2005/06/01,442.5,442.5,442.5,442.5,0,375 GC2007J,2005/06/01,445.4,445.4,445.4,445.4,0,0 GC2007M,2005/06/01,448.5,451,448.3,448.3,0,3033 GC2007Z,2005/06/01,456.9,456.9,456.9,456.9,0,2083 GC2008M,2005/06/01,465.5,465.5,465.5,465.5,0,200 GC2008Z,2005/06/01,475.5,477,474.2,474.2,1,2230 GC2009M,2005/06/01,482.7,482.7,482.7,482.7,0,122 GC2009Z,2005/06/01,491.4,491.4,491.4,491.4,2,44 HG2005M,2005/06/01,150.5,153.85,149.1,153.8,669,4234 HG2005N,2005/06/01,145.3,148.8,144,148.55,12239,49685 HG2005Q,2005/06/01,141.15,146,141,144.95,42,1674 HG2005U,2005/06/01,138.5,142.4,137.4,142.05,3165,17341 HG2005V,2005/06/01,139.2,139.2,139.2,139.2,23,1486 HG2005X,2005/06/01,133.8,137.3,133.8,137.3,5,1030 HG2005Z,2005/06/01,132,135.05,131,135.05,283,13738 HG2006F,2005/06/01,133.45,133.45,133.45,133.45,0,308 HG2006G,2005/06/01,131.9,131.9,131.9,131.9,0,173 HG2006H,2005/06/01,127.2,130.5,127.2,130.3,57,1333 HG2006J,2005/06/01,129,129,129,129,0,53 HG2006K,2005/06/01,124.7,127.8,124.7,127.8,400,592 HG2006M,2005/06/01,126.95,126.95,126.95,126.95,1,143 HG2006N,2005/06/01,126.05,126.05,126.05,126.05,0,218 HG2006Q,2005/06/01,125.4,125.4,125.4,125.4,0,46 HG2006U,2005/06/01,124.75,124.75,124.75,124.75,0,36 HG2006V,2005/06/01,124.45,124.45,124.45,124.45,0,40 HG2006X,2005/06/01,124.1,124.1,124.1,124.1,0,46 HG2006Z,2005/06/01,123.75,123.75,123.75,123.75,16,77 HG2007F,2005/06/01,123.75,123.75,123.75,123.75,0,0 HG2007G,2005/06/01,123.75,123.75,123.75,123.75,0,0 HG2007H,2005/06/01,123.75,123.75,123.75,123.75,0,0 HG2007J,2005/06/01,123.75,123.75,123.75,123.75,0,0 HG2007K,2005/06/01,123.75,123.75,123.75,123.75,0,0 HO2005N,2005/06/01,1.454,1.549,1.453,1.54,23662,71773 HO2005Q,2005/06/01,1.462,1.558,1.462,1.5479,4258,18978 HO2005U,2005/06/01,1.484,1.566,1.4837,1.5599,1558,16316 HO2005V,2005/06/01,1.4994,1.5729,1.4986,1.5729,456,8851 HO2005X,2005/06/01,1.5158,1.595,1.5151,1.5884,68,4375 HO2005Z,2005/06/01,1.5283,1.61,1.5283,1.6039,563,17176 HO2006F,2005/06/01,1.5418,1.621,1.5418,1.6154,268,12076 HO2006G,2005/06/01,1.5448,1.623,1.5448,1.6164,157,4673 HO2006H,2005/06/01,1.535,1.6075,1.533,1.5984,63,7356 HO2006J,2005/06/01,1.495,1.565,1.495,1.5574,112,4865 HO2006K,2005/06/01,1.465,1.5335,1.465,1.5244,18,1312 HO2006M,2005/06/01,1.4625,1.5034,1.4625,1.5034,1,3761 HO2006N,2005/06/01,1.5054,1.5054,1.5054,1.5054,0,667 HO2006Q,2005/06/01,1.5149,1.5149,1.5149,1.5149,0,52 HO2006U,2005/06/01,1.5284,1.5284,1.5284,1.5284,0,125 HO2006V,2005/06/01,1.5419,1.5419,1.5419,1.5419,0,35 HO2006X,2005/06/01,1.5554,1.5554,1.5554,1.5554,0,253 HO2006Z,2005/06/01,1.5704,1.5704,1.5704,1.5704,0,0 HU2005N,2005/06/01,1.465,1.547,1.465,1.5442,26492,59193 HU2005Q,2005/06/01,1.4735,1.548,1.4735,1.5458,4853,23498 HU2005U,2005/06/01,1.469,1.5383,1.467,1.5383,625,19733 HU2005V,2005/06/01,1.414,1.4848,1.414,1.4848,189,8068 HU2005X,2005/06/01,1.4,1.4658,1.4,1.4658,140,2759 HU2005Z,2005/06/01,1.386,1.4593,1.386,1.4593,172,6208 HU2006F,2005/06/01,1.4,1.4703,1.4,1.4703,0,3151 HU2006G,2005/06/01,1.4838,1.4838,1.4838,1.4838,0,2463 HU2006H,2005/06/01,1.4973,1.4973,1.4973,1.4973,1,527 HU2006J,2005/06/01,1.5853,1.5853,1.5853,1.5853,0,1829 HU2006K,2005/06/01,1.5958,1.5958,1.5958,1.5958,0,2415 HU2006M,2005/06/01,1.5973,1.5973,1.5973,1.5973,0,0 INDU,2005/06/01,10462.86,10616.15,10433.48,10549.87,18101000,0 JY2005M,2005/06/01,0.9217,0.9257,0.9213,0.922,82711,181229 JY2005U,2005/06/01,0.9309,0.9338,0.93,0.9305,521,2193 JY2005Z,2005/06/01,0,0.9392,0.9392,0.9392,1,108 JY2006H,2005/06/01,0,0.9479,0.9479,0.9479,0,30 JY2006M,2005/06/01,0,0.9573,0.9573,0.9573,0,33 JY2006U,2005/06/01,0,0.9669,0.9669,0.9669,0,0 KC2005N,2005/06/01,118.5,120,117.5,118.05,11815,59232 KC2005U,2005/06/01,121.55,123,120.5,121.25,3859,17917 KC2005Z,2005/06/01,125.6,126.3,124.5,125.05,1146,10772 KC2006H,2005/06/01,129,129,128.15,128.15,357,4529 KC2006K,2005/06/01,129.85,129.85,129.85,129.85,4,818 KC2006N,2005/06/01,131.45,131.45,131.45,131.45,50,997 KC2006U,2005/06/01,134.5,134.5,133.05,133.05,60,199 KC2006Z,2005/06/01,136.5,136.5,135.45,135.45,70,112 KC2007H,2005/06/01,135,137.85,135,137.85,60,85 LB2005N,2005/06/01,373,373.6,363,364.1,1138,2255 LB2005U,2005/06/01,362.4,362.4,355.6,356,640,984 LB2005X,2005/06/01,340,340.3,335.7,337.3,79,261 LB2006F,2005/06/01,0,340,338,340,6,8 LC2005M,2005/06/01,85.15,85.15,84.25,84.45,6825,27011 LC2005Q,2005/06/01,84.55,84.55,83.3,83.55,10056,77876 LC2005V,2005/06/01,86.3,86.4,85.25,85.57,1387,19853 LC2005Z,2005/06/01,88.1,88.1,87.2,87.42,599,13882 LC2006G,2005/06/01,89,89,88.2,88.65,149,6838 LC2006J,2005/06/01,87.55,87.55,87.25,87.4,186,1648 LC2006M,2005/06/01,83.5,83.5,82.9,82.9,2,59 LH2005M,2005/06/01,71.45,71.7,70.1,71.45,3687,12437 LH2005N,2005/06/01,71,71.35,69.45,70.3,6951,43791 LH2005Q,2005/06/01,69.7,69.8,68,69.65,4054,20742 LH2005V,2005/06/01,60.5,60.7,59.55,59.82,1418,11268 LH2005Z,2005/06/01,58.4,58.5,57.52,57.87,680,8030 LH2006G,2005/06/01,59.4,59.4,58.5,58.65,547,1821 LH2006J,2005/06/01,57.25,57.5,56.8,57.3,55,427 LH2006K,2005/06/01,0,60.35,60.35,60.35,12,152 LH2006M,2005/06/01,61.5,61.7,61.47,61.7,9,36 ND2005M,2005/06/01,1545,1570.5,1543,1557.5,6119,53213 ND2005U,2005/06/01,1573,1581,1567,1569,801,2464 ND2005Z,2005/06/01,0,1582.5,1580,1580,1,1 NDY,2005/06/01,2067.23,2095.54,2067.23,2087.86,17797100,0 NG2005N,2005/06/01,6.38,6.8,6.371,6.789,27379,94987 NG2005Q,2005/06/01,6.46,6.9,6.442,6.859,9054,39524 NG2005U,2005/06/01,6.49,6.893,6.48,6.893,3537,35504 NG2005V,2005/06/01,6.565,6.96,6.548,6.958,7219,38585 NG2005X,2005/06/01,7.135,7.493,7.12,7.493,2435,19658 NG2005Z,2005/06/01,7.656,7.998,7.638,7.998,2949,24106 NG2006F,2005/06/01,8,8.303,7.965,8.303,1514,30073 NG2006G,2005/06/01,7.995,8.311,7.98,8.311,973,15885 NG2006H,2005/06/01,7.855,8.151,7.83,8.151,1551,24942 NG2006J,2005/06/01,6.9,7.126,6.9,7.126,658,17118 NG2006K,2005/06/01,6.78,6.991,6.78,6.991,837,12335 NG2006M,2005/06/01,6.84,7.037,6.84,7.037,49,5641 NG2006N,2005/06/01,6.88,7.084,6.875,7.084,218,10555 NG2006Q,2005/06/01,6.935,7.121,6.935,7.121,621,6621 NG2006U,2005/06/01,6.93,7.111,6.93,7.111,573,6554 NG2006V,2005/06/01,6.95,7.151,6.95,7.151,1447,11665 NG2006X,2005/06/01,7.325,7.511,7.325,7.511,534,4964 NG2006Z,2005/06/01,7.85,7.85,7.831,7.831,680,7597 NG2007F,2005/06/01,7.87,8.061,7.87,8.061,418,7577 NG2007G,2005/06/01,7.85,8.036,7.85,8.036,0,2382 NG2007H,2005/06/01,7.71,7.886,7.71,7.886,288,5418 NG2007J,2005/06/01,6.675,6.776,6.66,6.776,188,5331 NG2007K,2005/06/01,6.651,6.651,6.651,6.651,404,6236 NG2007M,2005/06/01,6.666,6.686,6.666,6.686,6,1360 NG2007N,2005/06/01,6.726,6.726,6.726,6.726,0,1965 NG2007Q,2005/06/01,6.766,6.766,6.766,6.766,0,1502 NG2007U,2005/06/01,6.756,6.756,6.756,6.756,4,1329 NG2007V,2005/06/01,6.791,6.791,6.791,6.791,0,3460 NG2007X,2005/06/01,7.131,7.131,7.131,7.131,0,1454 NG2007Z,2005/06/01,7.45,7.45,7.446,7.446,0,3557 NG2008F,2005/06/01,7.666,7.666,7.666,7.666,304,5342 NG2008G,2005/06/01,7.57,7.651,7.57,7.651,0,593 NG2008H,2005/06/01,7.42,7.511,7.42,7.511,0,2499 NG2008J,2005/06/01,6.471,6.471,6.471,6.471,0,2499 NG2008K,2005/06/01,6.348,6.348,6.348,6.348,0,1898 NG2008M,2005/06/01,6.383,6.383,6.383,6.383,5,761 NG2008N,2005/06/01,6.418,6.418,6.418,6.418,0,628 NG2008Q,2005/06/01,6.453,6.453,6.453,6.453,0,598 NG2008U,2005/06/01,6.433,6.433,6.433,6.433,0,683 NG2008V,2005/06/01,6.458,6.458,6.458,6.458,0,2365 NG2008X,2005/06/01,6.788,6.788,6.788,6.788,0,482 NG2008Z,2005/06/01,7.1,7.1,7.098,7.098,0,2612 NG2009F,2005/06/01,7.318,7.318,7.318,7.318,0,1194 NG2009G,2005/06/01,7.306,7.306,7.306,7.306,0,309 NG2009H,2005/06/01,7.171,7.171,7.171,7.171,0,1499 NG2009J,2005/06/01,6.196,6.196,6.196,6.196,0,1384 NG2009K,2005/06/01,6.066,6.066,6.066,6.066,20,915 NG2009M,2005/06/01,6.101,6.101,6.101,6.101,0,203 NG2009N,2005/06/01,6.131,6.131,6.131,6.131,0,251 NG2009Q,2005/06/01,6.161,6.161,6.161,6.161,0,181 NG2009U,2005/06/01,6.144,6.144,6.144,6.144,0,164 NG2009V,2005/06/01,6.166,6.166,6.166,6.166,0,139 NG2009X,2005/06/01,6.496,6.496,6.496,6.496,0,154 NG2009Z,2005/06/01,6.796,6.796,6.796,6.796,0,501 NG2010F,2005/06/01,7.011,7.011,7.011,7.011,0,162 NG2010G,2005/06/01,6.996,6.996,6.996,6.996,0,187 NG2010H,2005/06/01,6.856,6.856,6.856,6.856,0,515 NG2010J,2005/06/01,5.986,5.986,5.986,5.986,0,201 NG2010K,2005/06/01,5.853,5.853,5.853,5.853,0,15 NG2010M,2005/06/01,5.888,5.888,5.888,5.888,0,0 NG2010N,2005/06/01,5.923,5.923,5.923,5.923,0,7 NG2010Q,2005/06/01,5.953,5.953,5.953,5.953,0,0 NG2010U,2005/06/01,5.943,5.943,5.943,5.943,0,0 NG2010V,2005/06/01,5.966,5.966,5.966,5.966,0,4 NG2010X,2005/06/01,6.286,6.286,6.286,6.286,0,2 NG2010Z,2005/06/01,6.586,6.586,6.586,6.586,0,4 NK2005M,2005/06/01,11295,11400,11280,11360,5783,40665 NK2005U,2005/06/01,11300,11390,11300,11365,159,247 NK2005Z,2005/06/01,0,11350,11345,11350,0,2 NK2006H,2005/06/01,0,11335,11330,11335,0,0 NKKI,2005/06/01,11220.94,11329.67,11220.55,11329.67,76400,0 NQ2005M,2005/06/01,1545,1570.5,1542.5,1557.5,235746,305601 NQ2005U,2005/06/01,1553,1581,1553,1569,358,1686 NQ2005Z,2005/06/01,0,1580,1580,1580,0,0 NZY,2005/06/01,3034.35,3034.35,2992.85,2996.06,47809500,0 O2005N,2005/06/01,136.5,142,136.5,139.75,1942,4732 O2005U,2005/06/01,143,146.5,143,144.25,1500,1790 O2005Z,2005/06/01,147.5,152,147.5,151,112,1741 O2006H,2005/06/01,152.5,152.5,152.5,152.5,0,45 O2006K,2005/06/01,158,158,158,158,0,11 OEX,2005/06/01,564.49,570.92,564.07,569.24,18101000,0 OJ2005N,2005/06/01,94.95,95.7,93.9,95.3,3215,17591 OJ2005U,2005/06/01,96.4,97,95.35,96.6,1430,4922 OJ2005X,2005/06/01,97,97.8,96.4,97.5,64,3411 OJ2006F,2005/06/01,98.5,98.5,98.4,98.4,50,301 OJ2006H,2005/06/01,98,99.3,98,99.3,0,120 OJ2006K,2005/06/01,100.2,100.2,100.2,100.2,0,12 OJ2006N,2005/06/01,101.1,101.1,101.1,101.1,0,2 OJ2006U,2005/06/01,102,102,102,102,0,2 OJ2006X,2005/06/01,102.9,102.9,102.9,102.9,0,0 OJ2007F,2005/06/01,103.8,103.8,103.8,103.8,0,1 PA2005M,2005/06/01,181.5,185,181,181.8,747,796 PA2005U,2005/06/01,184.2,187.5,183.25,184,1131,12041 PA2005Z,2005/06/01,189,189,186,186,31,359 PA2006H,2005/06/01,188,188,188,188,1,16 PB2005N,2005/06/01,70.25,71.75,69.65,71.67,592,2817 PB2005Q,2005/06/01,68.15,69.4,67,68.82,512,1037 PB2006G,2005/06/01,82.2,82.5,81.4,82,4,49 PB2006H,2005/06/01,0,81.75,81.75,81.75,0,1 PL2005N,2005/06/01,864.8,874.9,862,871,1099,7372 PL2005V,2005/06/01,868,872,868,869,599,567 PL2006J,2005/06/01,862,862,862,862,0,7 S2005N,2005/06/01,676.5,690,673.5,685.25,62820,170364 S2005Q,2005/06/01,677.5,690,675,686.75,4996,18624 S2005U,2005/06/01,677,690,675,688.5,804,5986 S2005X,2005/06/01,678,691.5,675.75,689.75,21544,81644 S2006F,2005/06/01,679,691,676.5,688.5,661,5050 S2006H,2005/06/01,672,683,670,683,1298,5023 S2006K,2005/06/01,658.5,669.5,658.5,668.75,689,3352 S2006N,2005/06/01,658,665.5,657.5,662,750,1484 S2006X,2005/06/01,621,627.5,621,626,108,706 S2007X,2005/06/01,600.25,600.25,600.25,600.25,3,9 SB2005N,2005/06/01,8.67,8.7,8.62,8.68,21482,182456 SB2005V,2005/06/01,8.77,8.8,8.72,8.8,11124,82749 SB2006H,2005/06/01,8.86,8.91,8.83,8.9,2654,47793 SB2006K,2005/06/01,8.8,8.82,8.76,8.81,470,27126 SB2006N,2005/06/01,8.72,8.72,8.66,8.71,156,12742 SB2006V,2005/06/01,8.7,8.7,8.63,8.65,296,8805 SB2007H,2005/06/01,8.7,8.7,8.65,8.66,198,1356 SF2005M,2005/06/01,0.7997,0.8009,0.7978,0.7986,32752,67571 SF2005U,2005/06/01,0.8043,0.8061,0.8039,0.8043,321,1349 SF2005Z,2005/06/01,0.811,0.811,0.81,0.8101,0,116 SF20062,2005/06/01,679,691,676.5,688.5,661,5050 SF2006H,2005/06/01,0,0.8159,0.8159,0.8159,0,0 SF2006M,2005/06/01,0,0.8222,0.8222,0.8222,0,1 SF2006U,2005/06/01,0,0.8288,0.8288,0.8288,0,0 SI2005M,2005/06/01,750.8,750.8,750.8,750.8,0,1 SI2005N,2005/06/01,742.5,761,739,752,42252,75948 SI2005Q,2005/06/01,754,754,754,754,0,0 SI2005U,2005/06/01,748,765,744.5,755.8,1304,5527 SI2005Z,2005/06/01,753,768,747,758,1294,17719 SI2006F,2005/06/01,758.7,758.7,758.7,758.7,0,7 SI2006H,2005/06/01,755,771,755,760,156,2453 SI2006K,2005/06/01,761.4,761.4,761.4,761.4,23,775 SI2006N,2005/06/01,760,762.8,760,762.8,129,2543 SI2006U,2005/06/01,764.3,764.3,764.3,764.3,0,1394 SI2006Z,2005/06/01,764,775,764,766.5,6,6174 SI2007F,2005/06/01,769.6,769.6,769.6,769.6,0,0 SI2007H,2005/06/01,769,770.2,769,770.2,0,50 SI2007N,2005/06/01,772.7,772.7,772.7,772.7,0,105 SI2007Z,2005/06/01,775,777.5,775,777.5,0,431 SI2008N,2005/06/01,780,780,780,780,0,7 SI2008Z,2005/06/01,785,785,782.5,782.5,0,201 SI2009N,2005/06/01,788.2,788.2,788.2,788.2,0,9 SI2009Z,2005/06/01,795.1,795.1,795.1,795.1,0,14 SM2005N,2005/06/01,213.9,217.8,212.3,215.6,24402,73052 SM2005Q,2005/06/01,213.5,217.8,212.5,215.9,3385,13753 SM2005U,2005/06/01,213,217.5,212.4,215.1,1413,9946 SM2005V,2005/06/01,212.5,216.5,212,214.5,923,8887 SM2005Z,2005/06/01,212.5,217,212,214.9,5578,26115 SM2006F,2005/06/01,212.5,216.5,212,214.7,176,2258 SM2006H,2005/06/01,211.5,214.5,210.5,212.7,380,2600 SM2006K,2005/06/01,206.5,211.8,206.5,210.7,395,2819 SM2006N,2005/06/01,207,211,206.5,208.7,716,1311 SM2006Q,2005/06/01,206.2,206.2,206.2,206.2,43,317 SM2006U,2005/06/01,203.2,203.2,203.2,203.2,46,222 SM2006V,2005/06/01,194.5,194.5,194.5,194.5,0,125 SM2006Z,2005/06/01,193.5,193.5,193.5,193.5,0,280 SP2005M,2005/06/01,1192.7,1206.8,1192,1201.2,50240,587670 SP2005U,2005/06/01,1197.5,1212,1197.5,1206.3,15473,100338 SP2005Z,2005/06/01,0,1216.9,1209.4,1211.6,130,9627 SP2006H,2005/06/01,0,1222.7,1215.2,1217,0,2077 SP2006M,2005/06/01,0,1229.5,1222,1223.8,0,84 SP2006U,2005/06/01,0,1236.5,1229,1230.8,0,42 SP2006Z,2005/06/01,0,1243.5,1236,1237.8,0,0 SP2007H,2005/06/01,0,1250.5,1243,1244.8,0,0 SPY,2005/06/01,1191.5,1205.64,1191.03,1202.22,18101000,0 SSEC,2005/06/01,1059.61,1063.52,1035.71,1039.19,10000,0 STI,2005/06/01,2169.46,2180.74,2167.75,2176.93,141574000,0 TWII,2005/06/01,6002.55,6023.34,5962.88,5971.62,3569000,0 TY2005M,2005/06/01,113.109375,113.703125,113.03125,113.53125,123406,473710 TY2005U,2005/06/01,113.5,114.03125,113.390625,113.921875,90665,1390996 TY2005Z,2005/06/01,112.953125,113.03125,112.953125,112.984375,510,84892 TY2006H,2005/06/01,112.671875,112.671875,112.671875,112.671875,0,1068 TY2006M,2005/06/01,111.984375,111.984375,111.984375,111.984375,0,0 US2005M,2005/06/01,117.84375,118.65625,117.75,118.40625,45858,257103 US2005U,2005/06/01,117.8125,118.6875,117.6875,118.40625,48476,492460 US2005Z,2005/06/01,117.21875,118.0625,117.21875,117.9375,117,1075 US2006H,2005/06/01,117,117.5625,117,117.53125,0,7 USBY,2005/06/01,4.31,4.31,4.24,4.26,0,0 W2005N,2005/06/01,331,335,329,331.5,35239,142133 W2005U,2005/06/01,340.5,344.5,338.5,341.5,12453,38370 W2005Z,2005/06/01,351.5,354,348.5,350.75,8558,32682 W2006H,2005/06/01,361.5,363,359,360.5,116,3987 W2006K,2005/06/01,364,364,364,364,15,219 W2006N,2005/06/01,357,359,357,357,88,970 W2006Z,2005/06/01,367,367,367,367,2,59