AD2005M,2005/06/02,0.7517,0.7554,0.7514,0.7542,33740,81942 AD2005U,2005/06/02,0.7475,0.7505,0.7474,0.7497,524,2020 AD2005Z,2005/06/02,0,0.7462,0.7462,0.7462,3,146 AD2006H,2005/06/02,0,0.7433,0.7433,0.7433,0,0 AD2006M,2005/06/02,0,0.7403,0.7403,0.7403,0,6 AD2006U,2005/06/02,0,0.7373,0.7373,0.7373,0,7 AOI,2005/06/02,4112.2,4148.3,4112,4136.4,629817792,0 BO2005N,2005/06/02,23.3,23.3,22.62,22.93,18224,76624 BO2005Q,2005/06/02,23.35,23.38,22.72,22.98,1985,14581 BO2005U,2005/06/02,23.45,23.48,22.82,23.11,832,8209 BO2005V,2005/06/02,23.5,23.5,22.93,23.21,466,5834 BO2005Z,2005/06/02,23.6,23.63,22.99,23.4,7559,23389 BO2006F,2005/06/02,23.38,23.38,23.38,23.38,1,1349 BO2006H,2005/06/02,23.1,23.25,23,23.25,339,2003 BO2006K,2005/06/02,22.8,23.1,22.8,23.1,345,2288 BO2006N,2005/06/02,23,23.1,22.75,23.1,270,927 BO2006Q,2005/06/02,22.8,22.8,22.8,22.8,0,180 BO2006U,2005/06/02,22.8,22.8,22.8,22.8,0,226 BO2006V,2005/06/02,22.5,22.5,22.5,22.5,0,128 BO2006Z,2005/06/02,22.5,22.5,22.5,22.5,0,198 BP2005M,2005/06/02,1.8143,1.8178,1.8118,1.816,34340,95091 BP2005U,2005/06/02,1.8082,1.812,1.8055,1.8093,1029,2640 BP2005Z,2005/06/02,0,1.8023,1.8023,1.8023,2,14 BP2006H,2005/06/02,0,1.7953,1.7953,1.7953,0,3 BP2006M,2005/06/02,0,1.7883,1.7883,1.7883,0,0 BP2006U,2005/06/02,0,1.7813,1.7813,1.7813,0,0 C2005N,2005/06/02,222,222,216,217,63723,344817 C2005U,2005/06/02,231,231,225,225.75,14334,102591 C2005Z,2005/06/02,238,238,234,235,20376,186697 C2006H,2005/06/02,245.5,246,242.25,243,949,23303 C2006K,2005/06/02,250.5,250.5,247,247.75,128,4929 C2006N,2005/06/02,255,255,251.5,252.5,511,10010 C2006U,2005/06/02,248,248,245.5,246.75,19,1729 C2006Z,2005/06/02,250.25,251.25,248.5,249.75,540,12897 C2007H,2005/06/02,254,254,254,254,4,7 C2007N,2005/06/02,259.5,259.5,259.5,259.5,9,1289 C2007Z,2005/06/02,249,249.5,249,249,18,783 CC2005N,2005/06/02,1408,1423,1403,1420,9462,41786 CC2005U,2005/06/02,1432,1450,1428,1443,3611,22981 CC2005Z,2005/06/02,1467,1474,1460,1473,3356,27212 CC2006H,2005/06/02,1493,1495,1489,1495,811,20676 CC2006K,2005/06/02,1513,1513,1513,1513,32,3787 CC2006N,2005/06/02,1525,1532,1525,1531,150,7373 CC2006U,2005/06/02,1544,1544,1544,1544,150,6330 CC2006Z,2005/06/02,1566,1566,1566,1566,250,2091 CC2007H,2005/06/02,1583,1583,1583,1583,0,4002 CD2005M,2005/06/02,0.8016,0.8027,0.8004,0.8021,33851,86507 CD2005U,2005/06/02,0.8035,0.8045,0.8025,0.8039,2009,4561 CD2005Z,2005/06/02,0.8058,0.806,0.8057,0.8058,192,2001 CD2006H,2005/06/02,0,0.8077,0.8077,0.8077,0,134 CD2006M,2005/06/02,0,0.8096,0.8096,0.8096,0,20 CD2006U,2005/06/02,0,0.8115,0.8115,0.8115,0,12 CL2005N,2005/06/02,54.54,55.4,53.53,53.63,117597,206090 CL2005Q,2005/06/02,55.2,56.1,54.51,54.62,65377,114180 CL2005U,2005/06/02,55.57,56.5,55.1,55.1,23396,66850 CL2005V,2005/06/02,55.83,56.7,55.37,55.37,6737,31475 CL2005X,2005/06/02,56.17,56.26,55.56,55.56,1938,23277 CL2005Z,2005/06/02,56.05,56.9,55.68,55.68,10444,58868 CL2006F,2005/06/02,55.95,56.8,55.63,55.63,1770,21018 CL2006G,2005/06/02,55.9,55.9,55.51,55.51,470,10037 CL2006H,2005/06/02,55.6,56.05,55.38,55.38,922,13645 CL2006J,2005/06/02,55.5,55.5,55.24,55.24,1089,8556 CL2006K,2005/06/02,55.25,55.25,55.1,55.1,308,4742 CL2006M,2005/06/02,55.16,55.9,54.96,54.96,2026,25484 CL2006N,2005/06/02,54.95,55.55,54.84,54.84,15,5344 CL2006Q,2005/06/02,54.72,54.72,54.72,54.72,3,3328 CL2006U,2005/06/02,54.59,54.59,54.59,54.59,150,4968 CL2006V,2005/06/02,54.46,54.46,54.46,54.46,90,2573 CL2006X,2005/06/02,54.32,54.32,54.32,54.32,40,2314 CL2006Z,2005/06/02,54.5,55,54.18,54.18,5892,47821 CL2007F,2005/06/02,54.06,54.06,54.06,54.06,0,4154 CL2007G,2005/06/02,53.96,53.96,53.96,53.96,0,1774 CL2007H,2005/06/02,53.86,53.86,53.86,53.86,0,1508 CL2007J,2005/06/02,54,54,53.76,53.76,0,1646 CL2007K,2005/06/02,53.66,53.66,53.66,53.66,0,146 CL2007M,2005/06/02,53.65,53.65,53.56,53.56,200,12872 CL2007N,2005/06/02,53.43,53.43,53.43,53.43,0,650 CL2007Q,2005/06/02,53.31,53.31,53.31,53.31,0,405 CL2007U,2005/06/02,53.19,53.19,53.19,53.19,0,2815 CL2007V,2005/06/02,53.07,53.07,53.07,53.07,0,115 CL2007X,2005/06/02,52.95,52.95,52.95,52.95,0,315 CL2007Z,2005/06/02,52.94,53.5,52.84,52.84,2332,34546 CL2008M,2005/06/02,52.32,52.32,52.32,52.32,0,0 CL2008Z,2005/06/02,52,52.4,51.79,51.79,1252,28741 CL2009Z,2005/06/02,51,51.3,51,51.04,550,16860 CL2010Z,2005/06/02,50.5,51.3,50.49,50.49,407,22945 CL2011Z,2005/06/02,50.45,50.8,50.24,50.24,5,6195 CT2005N,2005/06/02,48.15,49.21,48.15,48.76,18831,58203 CT2005V,2005/06/02,50.6,51.45,50.6,51.45,608,4242 CT2005Z,2005/06/02,51.7,52.85,51.7,52.6,8695,26529 CT2006H,2005/06/02,53.58,54.4,53.58,54.4,667,3579 CT2006K,2005/06/02,54.58,55.25,54.58,55.25,135,858 CT2006N,2005/06/02,56.15,56.15,56.15,56.15,70,862 CT2006V,2005/06/02,56.75,56.75,56.75,56.75,0,0 CT2006Z,2005/06/02,57.5,57.5,57.5,57.5,0,188 CT2007H,2005/06/02,59.25,59.25,59.25,59.25,0,0 CT2007K,2005/06/02,60.25,60.25,60.25,60.25,0,0 DAX,2005/06/02,4521.71,4542.83,4515.04,4532.17,0,0 DJ2005M,2005/06/02,10536,10565,10515,10559,7163,39529 DJ2005U,2005/06/02,10570,10593,10545,10590,169,658 DJ2005Z,2005/06/02,10630,10630,10630,10630,0,7 DJ2006H,2005/06/02,10650,10665,10640,10665,0,1 DJ2006Z,2005/06/02,10775,10775,10775,10775,0,0 DJT,2005/06/02,3631.96,3672.68,3607.81,3649.96,18137900,0 DJU,2005/06/02,368.68,370.43,367.01,368.4,18137900,0 DX2005M,2005/06/02,88.34,88.34,87.7,87.74,4777,25465 DX2005U,2005/06/02,88.15,88.15,87.57,87.62,446,3296 DX2005Z,2005/06/02,87.52,87.6,87.45,87.46,11,302 DX2006H,2005/06/02,87.34,87.34,87.34,87.34,0,10 EC2005M,2005/06/02,1.2268,1.23,1.224,1.2289,228016,177053 EC2005U,2005/06/02,1.2308,1.2338,1.2283,1.2331,5141,7562 EC2005Z,2005/06/02,1.2365,1.2385,1.2339,1.238,24,1389 EC2006H,2005/06/02,1.242,1.2431,1.2405,1.2431,0,70 EC2006M,2005/06/02,0,1.2487,1.2487,1.2487,0,16 EC2006U,2005/06/02,0,1.2543,1.2543,1.2543,0,0 ED2005M,2005/06/02,96.59,96.59,96.5775,96.585,206751,1232474 ED2005N,2005/06/02,96.45,96.455,96.445,96.45,2073,10051 ED2005Q,2005/06/02,96.365,96.38,96.365,96.375,2216,8097 ED2005U,2005/06/02,96.325,96.335,96.29,96.315,539398,1436351 ED2005V,2005/06/02,96.27,96.27,96.265,96.265,0,258 ED2005X,2005/06/02,96.24,96.24,96.24,96.24,0,0 ED2005Z,2005/06/02,96.245,96.255,96.2,96.225,799866,1270848 ED2006H,2005/06/02,96.205,96.215,96.155,96.18,707535,1110499 ED2006M,2005/06/02,96.16,96.165,96.11,96.135,597765,807389 ED2006U,2005/06/02,96.105,96.115,96.055,96.08,272442,592001 ED2006Z,2005/06/02,96.04,96.055,95.995,96.025,185914,541507 ED2007H,2005/06/02,96.025,96.03,95.975,96.005,110548,393771 ED2007M,2005/06/02,95.98,95.99,95.955,95.985,46240,271879 ED2007U,2005/06/02,95.955,95.97,95.935,95.965,28095,193808 ED2007Z,2005/06/02,95.905,95.93,95.9,95.925,26287,197265 ED2008H,2005/06/02,95.9,95.915,95.885,95.915,20159,153479 ED2008M,2005/06/02,95.86,95.885,95.855,95.88,16600,140004 ED2008U,2005/06/02,95.82,95.85,95.82,95.85,6719,123908 ED2008Z,2005/06/02,95.77,95.8,95.77,95.8,8142,110826 ED2009H,2005/06/02,95.74,95.775,95.74,95.775,7466,111340 ED2009M,2005/06/02,95.7,95.735,95.7,95.735,14813,81801 ED2009U,2005/06/02,95.66,95.695,95.66,95.695,4448,71009 ED2009Z,2005/06/02,95.615,95.645,95.615,95.645,5023,53448 ED2010H,2005/06/02,95.595,95.62,95.59,95.62,3653,30267 ED2010M,2005/06/02,95.56,95.585,95.56,95.58,1811,15460 ED2010U,2005/06/02,95.525,95.55,95.525,95.545,189,11421 ED2010Z,2005/06/02,95.47,95.495,95.47,95.49,178,7705 ED2011H,2005/06/02,95.455,95.465,95.445,95.46,174,16770 ED2011M,2005/06/02,95.41,95.43,95.41,95.425,1915,7543 ED2011U,2005/06/02,95.37,95.39,95.37,95.385,16,3664 ED2011Z,2005/06/02,95.315,95.335,95.315,95.33,14,2671 ED2012H,2005/06/02,95.285,95.305,95.285,95.3,15,4073 ED2012M,2005/06/02,95.25,95.265,95.25,95.265,0,2590 ED2012U,2005/06/02,95.2,95.22,95.2,95.22,0,2973 ED2012Z,2005/06/02,95.145,95.165,95.145,95.165,0,1424 ED2013H,2005/06/02,0,95.135,95.13,95.135,0,3153 ED2013M,2005/06/02,0,95.09,95.085,95.09,2700,3064 ED2013U,2005/06/02,0,95.05,95.045,95.05,0,752 ED2013Z,2005/06/02,0,94.995,94.99,94.995,0,633 ED2014H,2005/06/02,0,94.965,94.96,94.965,0,345 ED2014M,2005/06/02,0,94.91,94.905,94.91,0,267 ED2014U,2005/06/02,0,94.87,94.865,94.87,0,244 ED2014Z,2005/06/02,0,94.82,94.815,94.82,0,223 ED2015H,2005/06/02,0,94.795,94.79,94.795,0,237 EM2005M,2005/06/02,96.775,96.775,96.77,96.7725,2069,18170 EM2005N,2005/06/02,96.585,96.585,96.58,96.585,650,9995 EM2005Q,2005/06/02,96.47,96.475,96.465,96.475,130,25261 EM2005U,2005/06/02,96.375,96.375,96.365,96.37,341,1494 EM2005V,2005/06/02,0,96.335,96.33,96.33,0,2 EM2005X,2005/06/02,0,96.3,96.295,96.295,0,302 EM2005Z,2005/06/02,0,96.2,96.19,96.19,0,7 EM2006F,2005/06/02,0,96.225,96.215,96.215,0,2 EM2006G,2005/06/02,0,96.175,96.165,96.165,0,2 EM2006H,2005/06/02,0,96.23,96.215,96.215,0,2 EM2006J,2005/06/02,0,96.2,96.185,96.185,0,2 EM2006K,2005/06/02,0,96.165,96.15,96.15,0,0 ES2005M,2005/06/02,1201.5,1205.75,1198.5,1205.25,1059928,1033205 ES2005U,2005/06/02,1207,1210.75,1203.75,1210.5,11913,60599 EY2005M,2005/06/02,99.915,99.915,99.915,99.915,0,45419 EY2005U,2005/06/02,0,99.91,99.91,99.91,0,6931 EY2005Z,2005/06/02,0,99.9,99.9,99.9,20,9033 EY2006H,2005/06/02,99.87,99.87,99.87,99.87,139,5070 EY2006M,2005/06/02,99.825,99.825,99.825,99.825,0,3020 EY2006U,2005/06/02,99.775,99.775,99.77,99.77,131,2480 EY2006Z,2005/06/02,99.715,99.715,99.715,99.715,29,1053 EY2007H,2005/06/02,0,99.63,99.63,99.63,0,5 EY2007M,2005/06/02,0,99.575,99.57,99.57,0,252 EY2007U,2005/06/02,0,99.505,99.5,99.5,0,0 EY2007Z,2005/06/02,0,99.43,99.43,99.43,3,170 EY2008H,2005/06/02,0,99.35,99.345,99.345,0,590 EY2008M,2005/06/02,0,99.31,99.305,99.305,0,250 EY2008U,2005/06/02,0,99.31,99.305,99.305,0,0 EY2008Z,2005/06/02,0,99.245,99.24,99.24,0,0 EY2009H,2005/06/02,0,98.93,98.925,98.925,0,0 EY2009M,2005/06/02,0,98.915,98.91,98.91,0,0 EY2009U,2005/06/02,0,98.915,98.91,98.91,0,0 EY2009Z,2005/06/02,0,98.89,98.885,98.885,0,0 EY2010H,2005/06/02,0,98.89,98.885,98.885,0,0 FC2005Q,2005/06/02,112.1,112.1,110.85,111.1,2336,17137 FC2005U,2005/06/02,110.85,110.85,109.7,110.17,303,1739 FC2005V,2005/06/02,109.4,109.4,108.5,108.92,136,2028 FC2005X,2005/06/02,108.6,108.6,107.75,108,111,708 FC2006F,2005/06/02,105.5,105.5,104.9,105.1,16,267 FC2006H,2005/06/02,103,103,102.75,102.75,3,25 FC2006J,2005/06/02,102.6,102.7,102.4,102.7,0,73 FTSE,2005/06/02,5011,5014.9,4996.5,5005,1509258752,0 FV2005M,2005/06/02,109.484375,109.546875,109.4375,109.53125,68709,206028 FV2005U,2005/06/02,109.234375,109.34375,109.203125,109.328125,80251,973284 FV2005Z,2005/06/02,109.0625,109.0625,109.0625,109.0625,601,780 GC2005M,2005/06/02,415.8,423.5,415.8,422.7,2816,3163 GC2005N,2005/06/02,423.6,423.6,423.6,423.6,6,2 GC2005Q,2005/06/02,417.8,425.8,417.2,424.8,79132,191383 GC2005V,2005/06/02,422.3,427.5,421.7,427.5,191,6043 GC2005Z,2005/06/02,423.7,431.5,423.1,430.2,969,33234 GC2006G,2005/06/02,432.9,432.9,432.9,432.9,31,4852 GC2006J,2005/06/02,435.6,435.6,435.6,435.6,635,2710 GC2006M,2005/06/02,431.9,438.3,431.9,438.3,7,8561 GC2006Q,2005/06/02,441.1,441.1,441.1,441.1,0,564 GC2006V,2005/06/02,443.9,443.9,443.9,443.9,8,1104 GC2006Z,2005/06/02,447.5,447.5,446.8,446.8,155,5055 GC2007G,2005/06/02,449.6,449.6,449.6,449.6,50,340 GC2007J,2005/06/02,452.5,452.5,452.5,452.5,0,0 GC2007M,2005/06/02,455.4,455.4,455.4,455.4,113,2934 GC2007Z,2005/06/02,464,464,464,464,120,1979 GC2008M,2005/06/02,472.6,472.6,472.6,472.6,0,200 GC2008Z,2005/06/02,478.8,481.2,478.8,481.2,44,2227 GC2009M,2005/06/02,489.7,489.7,489.7,489.7,0,122 GC2009Z,2005/06/02,498.4,498.4,498.4,498.4,0,44 HG2005M,2005/06/02,154.5,156.9,154.5,155.9,716,4054 HG2005N,2005/06/02,148.4,152.2,147.8,151.65,15497,50183 HG2005Q,2005/06/02,146,149,146,148.35,258,1876 HG2005U,2005/06/02,142,145.6,141.6,145.45,4048,18071 HG2005V,2005/06/02,140.1,142.5,139.5,142.35,0,1486 HG2005X,2005/06/02,140.5,140.5,140,140.15,1,1030 HG2005Z,2005/06/02,134.9,138.05,134.6,138.05,659,13745 HG2006F,2005/06/02,133.45,136.05,133.35,136.05,0,308 HG2006G,2005/06/02,134.5,134.5,134.5,134.5,0,173 HG2006H,2005/06/02,132.85,132.85,132.85,132.85,49,1341 HG2006J,2005/06/02,131.25,131.25,131.25,131.25,0,53 HG2006K,2005/06/02,129.85,129.85,129.85,129.85,15,585 HG2006M,2005/06/02,129,129,129,129,0,143 HG2006N,2005/06/02,128.1,128.1,128.1,128.1,0,218 HG2006Q,2005/06/02,127.45,127.45,127.45,127.45,0,46 HG2006U,2005/06/02,126,126.8,126,126.8,0,36 HG2006V,2005/06/02,126.5,126.5,126.5,126.5,0,40 HG2006X,2005/06/02,126.15,126.15,126.15,126.15,0,46 HG2006Z,2005/06/02,124.9,125.8,124.9,125.8,0,77 HG2007F,2005/06/02,125.8,125.8,125.8,125.8,0,0 HG2007G,2005/06/02,125.8,125.8,125.8,125.8,0,0 HG2007H,2005/06/02,125.8,125.8,125.8,125.8,0,0 HG2007J,2005/06/02,125.8,125.8,125.8,125.8,0,0 HG2007K,2005/06/02,125.8,125.8,125.8,125.8,0,0 HO2005N,2005/06/02,1.536,1.595,1.53,1.5422,33243,72063 HO2005Q,2005/06/02,1.5455,1.6,1.54,1.5521,9476,20478 HO2005U,2005/06/02,1.556,1.6125,1.554,1.5636,5250,16598 HO2005V,2005/06/02,1.5836,1.602,1.573,1.5766,470,8863 HO2005X,2005/06/02,1.5986,1.63,1.5916,1.5916,363,4553 HO2005Z,2005/06/02,1.6151,1.66,1.601,1.6071,2528,17076 HO2006F,2005/06/02,1.6271,1.66,1.611,1.6191,2610,11405 HO2006G,2005/06/02,1.615,1.658,1.612,1.6201,168,4700 HO2006H,2005/06/02,1.594,1.638,1.594,1.6001,377,7610 HO2006J,2005/06/02,1.553,1.583,1.553,1.5586,843,4254 HO2006K,2005/06/02,1.52,1.566,1.52,1.5236,4,1311 HO2006M,2005/06/02,1.513,1.513,1.5006,1.5006,440,3911 HO2006N,2005/06/02,1.5026,1.5026,1.5026,1.5026,25,667 HO2006Q,2005/06/02,1.5121,1.5121,1.5121,1.5121,0,52 HO2006U,2005/06/02,1.5256,1.5256,1.5256,1.5256,0,125 HO2006V,2005/06/02,1.5391,1.5391,1.5391,1.5391,0,35 HO2006X,2005/06/02,1.5526,1.5526,1.5526,1.5526,0,253 HO2006Z,2005/06/02,1.5676,1.5676,1.5676,1.5676,0,0 HU2005N,2005/06/02,1.537,1.56,1.51,1.5154,30916,58065 HU2005Q,2005/06/02,1.5395,1.562,1.517,1.5189,9158,25099 HU2005U,2005/06/02,1.5353,1.553,1.5114,1.5114,3716,21015 HU2005V,2005/06/02,1.477,1.48,1.4579,1.4579,536,8034 HU2005X,2005/06/02,1.48,1.48,1.4389,1.4389,318,2783 HU2005Z,2005/06/02,1.465,1.465,1.4324,1.4324,457,6164 HU2006F,2005/06/02,1.46,1.46,1.4434,1.4434,289,3334 HU2006G,2005/06/02,1.48,1.48,1.4569,1.4569,50,2441 HU2006H,2005/06/02,1.4775,1.4775,1.4704,1.4704,50,577 HU2006J,2005/06/02,1.5589,1.5589,1.5589,1.5589,226,1996 HU2006K,2005/06/02,1.57,1.57,1.5694,1.5694,0,2415 HU2006M,2005/06/02,1.5714,1.5714,1.5714,1.5714,0,0 INDU,2005/06/02,10548.83,10590.07,10478.26,10553.49,18137900,0 JY2005M,2005/06/02,0.9247,0.9256,0.9227,0.9253,55257,183325 JY2005U,2005/06/02,0.933,0.9344,0.9318,0.9338,755,2637 JY2005Z,2005/06/02,0,0.9425,0.9425,0.9425,0,108 JY2006H,2005/06/02,0,0.9512,0.9512,0.9512,0,30 JY2006M,2005/06/02,0,0.9606,0.9606,0.9606,0,33 JY2006U,2005/06/02,0,0.97,0.97,0.97,0,0 KC2005N,2005/06/02,119.25,122.75,119.25,122,9404,58218 KC2005U,2005/06/02,123,125.75,123,125.3,4526,19446 KC2005Z,2005/06/02,127.6,129.1,127.5,129,1083,10555 KC2006H,2005/06/02,131.25,132.15,130.5,132.15,168,4569 KC2006K,2005/06/02,133.7,133.7,133.7,133.7,42,838 KC2006N,2005/06/02,135.25,135.25,135.25,135.25,0,997 KC2006U,2005/06/02,136.85,136.85,136.85,136.85,27,218 KC2006Z,2005/06/02,138.5,138.95,138.5,138.95,24,121 KC2007H,2005/06/02,140.95,140.95,140.95,140.95,2,87 LB2005N,2005/06/02,361.3,363.5,355.5,360.6,777,2137 LB2005U,2005/06/02,355,355,350.7,353.2,286,1040 LB2005X,2005/06/02,334.3,336.6,333,335.5,55,262 LB2006F,2005/06/02,0,339.9,336.8,337.9,0,8 LC2005M,2005/06/02,84.75,84.75,84.05,84.45,7263,25380 LC2005Q,2005/06/02,83.65,83.65,82.77,83.15,13643,77683 LC2005V,2005/06/02,85.5,85.55,84.7,85.02,2915,20261 LC2005Z,2005/06/02,87.5,87.6,86.9,87.1,1590,14264 LC2006G,2005/06/02,88.7,88.75,88.05,88.3,492,6930 LC2006J,2005/06/02,86.9,87.15,86.9,87.05,40,1671 LC2006M,2005/06/02,82.6,82.75,82.55,82.75,7,60 LH2005M,2005/06/02,71,71,69.45,69.8,4362,11919 LH2005N,2005/06/02,70.3,70.4,68.35,69.15,10662,42405 LH2005Q,2005/06/02,68.85,69,67.65,67.82,5565,22065 LH2005V,2005/06/02,59.8,59.8,58,58.72,1693,11166 LH2005Z,2005/06/02,57.85,57.9,56.25,56.87,441,8216 LH2006G,2005/06/02,58.2,58.2,57.1,57.9,207,1899 LH2006J,2005/06/02,57.75,57.75,57.3,57.3,24,433 LH2006K,2005/06/02,59.32,59.7,59.32,59.7,0,152 LH2006M,2005/06/02,60.75,60.9,60.52,60.9,5,40 ND2005M,2005/06/02,1557,1572,1555,1571.5,13760,52601 ND2005U,2005/06/02,1568,1583,1566,1583,1253,3668 ND2005Z,2005/06/02,0,1594,1592,1594,0,1 NDY,2005/06/02,2081.69,2097.8,2081.69,2097.8,17466200,0 NG2005N,2005/06/02,6.75,7.02,6.66,6.819,63804,91906 NG2005Q,2005/06/02,6.82,7.07,6.75,6.889,15009,39447 NG2005U,2005/06/02,6.893,7.11,6.78,6.922,7838,36727 NG2005V,2005/06/02,6.9,7.16,6.845,6.985,14084,39239 NG2005X,2005/06/02,7.406,7.66,7.39,7.51,3652,20295 NG2005Z,2005/06/02,7.94,8.15,7.89,8.01,2508,24279 NG2006F,2005/06/02,8.26,8.43,8.2,8.315,2944,29983 NG2006G,2005/06/02,8.255,8.43,8.24,8.327,751,15763 NG2006H,2005/06/02,8.076,8.26,8.06,8.17,4468,23535 NG2006J,2005/06/02,7.09,7.2,7.03,7.12,1205,17074 NG2006K,2005/06/02,6.98,7.1,6.93,6.99,464,12483 NG2006M,2005/06/02,7.03,7.09,6.97,7.036,172,5657 NG2006N,2005/06/02,7.04,7.083,7.04,7.083,496,10499 NG2006Q,2005/06/02,7.075,7.17,7.075,7.12,63,6639 NG2006U,2005/06/02,7.065,7.16,7.065,7.11,401,6912 NG2006V,2005/06/02,7.15,7.19,7.08,7.15,614,11620 NG2006X,2005/06/02,7.44,7.56,7.44,7.51,146,5007 NG2006Z,2005/06/02,7.84,7.85,7.79,7.83,353,7482 NG2007F,2005/06/02,8.11,8.11,8.031,8.06,144,7548 NG2007G,2005/06/02,8.085,8.085,8.006,8.035,146,2365 NG2007H,2005/06/02,7.93,7.93,7.856,7.885,312,5268 NG2007J,2005/06/02,6.82,6.82,6.765,6.765,305,5499 NG2007K,2005/06/02,6.68,6.68,6.64,6.64,100,6236 NG2007M,2005/06/02,6.675,6.675,6.675,6.675,200,1472 NG2007N,2005/06/02,6.715,6.715,6.715,6.715,0,1965 NG2007Q,2005/06/02,6.81,6.81,6.745,6.745,0,1502 NG2007U,2005/06/02,6.73,6.73,6.73,6.73,0,1329 NG2007V,2005/06/02,6.765,6.765,6.765,6.765,201,3638 NG2007X,2005/06/02,7.105,7.105,7.105,7.105,1,1455 NG2007Z,2005/06/02,7.42,7.42,7.42,7.42,362,3422 NG2008F,2005/06/02,7.665,7.71,7.64,7.64,1,5343 NG2008G,2005/06/02,7.65,7.7,7.625,7.625,2,595 NG2008H,2005/06/02,7.56,7.56,7.485,7.485,5,2504 NG2008J,2005/06/02,6.435,6.435,6.435,6.435,1,2500 NG2008K,2005/06/02,6.35,6.36,6.312,6.312,1,1899 NG2008M,2005/06/02,6.347,6.347,6.347,6.347,0,761 NG2008N,2005/06/02,6.382,6.382,6.382,6.382,0,628 NG2008Q,2005/06/02,6.417,6.417,6.417,6.417,0,598 NG2008U,2005/06/02,6.397,6.397,6.397,6.397,0,683 NG2008V,2005/06/02,6.51,6.51,6.422,6.422,0,2365 NG2008X,2005/06/02,6.752,6.752,6.752,6.752,0,482 NG2008Z,2005/06/02,7.062,7.062,7.062,7.062,36,2621 NG2009F,2005/06/02,7.282,7.282,7.282,7.282,0,1194 NG2009G,2005/06/02,7.27,7.27,7.27,7.27,0,309 NG2009H,2005/06/02,7.135,7.135,7.135,7.135,0,1499 NG2009J,2005/06/02,6.155,6.155,6.155,6.155,0,1384 NG2009K,2005/06/02,6.025,6.025,6.025,6.025,0,895 NG2009M,2005/06/02,6.06,6.06,6.06,6.06,0,203 NG2009N,2005/06/02,6.09,6.09,6.09,6.09,0,251 NG2009Q,2005/06/02,6.12,6.12,6.12,6.12,0,181 NG2009U,2005/06/02,6.103,6.103,6.103,6.103,0,164 NG2009V,2005/06/02,6.125,6.125,6.125,6.125,0,139 NG2009X,2005/06/02,6.455,6.455,6.455,6.455,0,154 NG2009Z,2005/06/02,6.755,6.755,6.755,6.755,0,501 NG2010F,2005/06/02,6.97,6.97,6.97,6.97,0,162 NG2010G,2005/06/02,6.955,6.955,6.955,6.955,0,187 NG2010H,2005/06/02,6.815,6.815,6.815,6.815,0,515 NG2010J,2005/06/02,5.935,5.935,5.935,5.935,0,201 NG2010K,2005/06/02,5.802,5.802,5.802,5.802,0,15 NG2010M,2005/06/02,5.837,5.837,5.837,5.837,0,0 NG2010N,2005/06/02,5.872,5.872,5.872,5.872,0,7 NG2010Q,2005/06/02,5.902,5.902,5.902,5.902,0,0 NG2010U,2005/06/02,5.892,5.892,5.892,5.892,0,0 NG2010V,2005/06/02,5.915,5.915,5.915,5.915,0,4 NG2010X,2005/06/02,6.235,6.235,6.235,6.235,0,2 NG2010Z,2005/06/02,6.535,6.535,6.535,6.535,0,4 NK2005M,2005/06/02,11290,11330,11270,11330,8709,41070 NK2005U,2005/06/02,11330,11335,11290,11335,270,485 NK2005Z,2005/06/02,0,11350,11320,11320,0,2 NK2006H,2005/06/02,0,11335,11305,11305,0,0 NKKI,2005/06/02,11341.89,11374.69,11280.05,11280.05,82000,0 NQ2005M,2005/06/02,1557,1572,1555,1571.5,335926,320800 NQ2005U,2005/06/02,1569,1583,1566.5,1583,1321,2730 NZY,2005/06/02,2996.06,3035.03,2996.06,3035.03,32220800,0 O2005N,2005/06/02,138.5,138.5,137,137.75,2241,4571 O2005U,2005/06/02,144,144,142.25,142.25,439,1804 O2005Z,2005/06/02,150,150,148,148,573,1964 O2006H,2005/06/02,151.5,151.5,151.5,151.5,14,47 O2006K,2005/06/02,157.5,157.5,157.5,157.5,0,11 OEX,2005/06/02,569.29,569.94,567.56,569.72,18137900,0 OJ2005N,2005/06/02,95.5,95.5,94,95.25,1241,17835 OJ2005U,2005/06/02,96.9,97,95.6,96.6,330,5052 OJ2005X,2005/06/02,97.15,97.6,97.15,97.6,110,3444 OJ2006F,2005/06/02,98.6,98.6,98.6,98.6,1,301 OJ2006H,2005/06/02,99.7,99.7,99.7,99.7,25,126 OJ2006K,2005/06/02,100.7,100.7,100.7,100.7,0,12 OJ2006N,2005/06/02,101.7,101.7,101.7,101.7,0,2 OJ2006U,2005/06/02,102.7,102.7,102.7,102.7,0,2 OJ2006X,2005/06/02,103.7,103.7,103.7,103.7,0,0 OJ2007F,2005/06/02,104.7,104.7,104.7,104.7,0,1 PA2005M,2005/06/02,180.5,183,180.5,182.05,452,425 PA2005U,2005/06/02,183.5,187.8,183.5,184.25,1292,12385 PA2005Z,2005/06/02,188,188,186.25,186.25,4,363 PA2006H,2005/06/02,188.25,188.25,188.25,188.25,0,16 PB2005N,2005/06/02,71.1,71.17,68.67,69.6,561,2820 PB2005Q,2005/06/02,69,69,66.2,67.75,325,1025 PB2006G,2005/06/02,80.15,81.5,80,80.1,8,56 PB2006H,2005/06/02,81,81,80.1,80.1,0,1 PL2005N,2005/06/02,871,878.8,871,876.5,1290,7494 PL2005V,2005/06/02,877.5,877.5,871,874.5,41,572 PL2006J,2005/06/02,867.5,867.5,867.5,867.5,0,7 S2005N,2005/06/02,675.5,678,664.5,668.5,64042,173195 S2005Q,2005/06/02,677,679,666.5,670,3597,18481 S2005U,2005/06/02,680,680,667,670.25,701,6109 S2005X,2005/06/02,680,681.5,668,672.5,29005,86910 S2006F,2005/06/02,680,682,669.5,673,913,5564 S2006H,2005/06/02,673,677,664,667.5,637,5235 S2006K,2005/06/02,663,666,652.5,656.5,1267,3685 S2006N,2005/06/02,657,660,649,652.5,475,1680 S2006X,2005/06/02,624,624,614,616.25,56,710 S2007X,2005/06/02,600.25,600.25,600.25,600.25,0,9 SB2005N,2005/06/02,8.64,8.68,8.59,8.67,27524,180283 SB2005V,2005/06/02,8.77,8.78,8.7,8.77,11920,85365 SB2006H,2005/06/02,8.87,8.88,8.82,8.87,3278,47266 SB2006K,2005/06/02,8.8,8.81,8.77,8.79,537,27313 SB2006N,2005/06/02,8.71,8.71,8.64,8.68,578,12834 SB2006V,2005/06/02,8.65,8.65,8.61,8.61,334,8938 SB2007H,2005/06/02,8.63,8.63,8.62,8.63,271,1532 SB2007K,2005/06/02,8.54,8.54,8.54,8.54,0,0 SF2005M,2005/06/02,0.7995,0.8015,0.7979,0.8004,35878,70224 SF2005U,2005/06/02,0.8055,0.807,0.804,0.8061,438,1439 SF2005Z,2005/06/02,0,0.8119,0.8119,0.8119,4,118 SF20062,2005/06/02,680,682,669.5,673,913,5564 SF2006H,2005/06/02,0,0.8177,0.8177,0.8177,4,4 SF2006M,2005/06/02,0,0.824,0.824,0.824,0,1 SF2006U,2005/06/02,0,0.8306,0.8306,0.8306,0,0 SI2005M,2005/06/02,752.6,752.6,752.6,752.6,1,1 SI2005N,2005/06/02,750,763,747,754.5,38286,78639 SI2005Q,2005/06/02,752,756.5,752,756.5,0,0 SI2005U,2005/06/02,757,767,750.5,758.4,2255,6672 SI2005Z,2005/06/02,759,769,753,760.5,1166,17224 SI2006F,2005/06/02,761.2,761.2,761.2,761.2,0,7 SI2006H,2005/06/02,762.5,762.5,762.5,762.5,190,2442 SI2006K,2005/06/02,763.4,763.4,763.4,763.4,0,775 SI2006N,2005/06/02,764.3,764.3,764.3,764.3,13,2545 SI2006U,2005/06/02,765.8,765.8,765.8,765.8,0,1394 SI2006Z,2005/06/02,788.5,788.5,768,768,27,6173 SI2007F,2005/06/02,771.1,771.1,771.1,771.1,0,0 SI2007H,2005/06/02,771.7,771.7,771.7,771.7,0,50 SI2007N,2005/06/02,774.2,774.2,774.2,774.2,0,105 SI2007Z,2005/06/02,779,779,779,779,2,431 SI2008N,2005/06/02,781.5,781.5,781.5,781.5,0,7 SI2008Z,2005/06/02,784,784,784,784,2,199 SI2009N,2005/06/02,789.7,789.7,789.7,789.7,0,9 SI2009Z,2005/06/02,796.6,796.6,796.6,796.6,1,15 SM2005N,2005/06/02,214.2,214.3,210.6,210.9,20248,74019 SM2005Q,2005/06/02,213,214.5,211,211.1,4332,13757 SM2005U,2005/06/02,213,214,210.1,210.2,1217,9699 SM2005V,2005/06/02,211.5,212.5,209.3,209.5,335,8878 SM2005Z,2005/06/02,212,213.3,209.4,209.8,6225,25103 SM2006F,2005/06/02,211,211.5,209.2,209.4,183,2142 SM2006H,2005/06/02,209.5,211.5,207.5,208.1,182,2600 SM2006K,2005/06/02,207,208,204.5,205.3,335,2799 SM2006N,2005/06/02,207,207,203,203,669,1573 SM2006Q,2005/06/02,199.3,199.3,199.3,199.3,0,317 SM2006U,2005/06/02,196.3,196.3,196.3,196.3,0,222 SM2006V,2005/06/02,189.5,189.5,189.5,189.5,0,125 SM2006Z,2005/06/02,187.5,187.5,187.5,187.5,0,280 SP2005M,2005/06/02,1201.3,1205.7,1198.6,1205.3,61330,573804 SP2005U,2005/06/02,1205.2,1210.5,1203.7,1210.4,16022,110628 SP2005Z,2005/06/02,0,1215.8,1209.6,1215.8,150,9643 SP2006H,2005/06/02,0,1221.3,1215,1221.3,20,2097 SP2006M,2005/06/02,0,1228.1,1221.8,1228.1,0,84 SP2006U,2005/06/02,0,1235.1,1228.8,1235.1,0,42 SP2006Z,2005/06/02,0,1242.1,1235.8,1242.1,0,0 SP2007H,2005/06/02,0,1249.1,1242.8,1249.1,0,0 SPY,2005/06/02,1202.27,1204.67,1198.42,1204.29,18137900,0 SSEC,2005/06/02,1036.73,1036.73,1008.75,1016.06,11400,0 STI,2005/06/02,2181.72,2192.67,2181.72,2191.55,186787392,0 TWII,2005/06/02,6008.9,6065.23,6008.9,6039.48,4116400,0 TY2005M,2005/06/02,113.59375,113.671875,113.40625,113.578125,62738,402616 TY2005U,2005/06/02,113.890625,114.046875,113.796875,114.015625,111991,1483616 TY2005Z,2005/06/02,112.890625,113.0625,112.890625,113.0625,7660,93452 TY2006H,2005/06/02,112,112.5,112,112.5,0,1068 TY2006M,2005/06/02,111.8125,111.8125,111.8125,111.8125,0,0 US2005M,2005/06/02,118.5,118.8125,118.40625,118.75,45226,194840 US2005U,2005/06/02,118.53125,118.84375,118.40625,118.78125,66231,530976 US2005Z,2005/06/02,118.09375,118.3125,118.03125,118.3125,766,1863 US2006H,2005/06/02,117.90625,117.90625,117.90625,117.90625,7,13 USBY,2005/06/02,4.25,4.26,4.22,4.23,0,0 W2005N,2005/06/02,327,327,322,323.5,22998,138651 W2005U,2005/06/02,337.5,337.5,331.5,333.25,7721,42334 W2005Z,2005/06/02,347,347,342,343.5,2752,32313 W2006H,2005/06/02,355,356,351.5,353.25,147,4039 W2006K,2005/06/02,357,357,357,357,0,219 W2006N,2005/06/02,356,356,353,355,33,982 W2006Z,2005/06/02,365,365,365,365,0,59