AD2005M,2005/06/03,0.7565,0.7603,0.7531,0.7561,13821,80243 AD2005U,2005/06/03,0.7525,0.7554,0.7493,0.7516,497,2276 AD2005Z,2005/06/03,0,0.7481,0.7481,0.7481,0,146 AD2006H,2005/06/03,0,0.7452,0.7452,0.7452,0,0 AD2006M,2005/06/03,0,0.7422,0.7422,0.7422,0,6 AD2006U,2005/06/03,0.7385,0.7392,0.7385,0.7392,0,7 AOI,2005/06/03,4138.1,4149.3,4127.8,4149.3,616073216,0 BO2005N,2005/06/03,22.9,23.16,22.86,22.95,28047,73404 BO2005Q,2005/06/03,23.01,23.26,22.96,23.06,3868,14809 BO2005U,2005/06/03,23.13,23.37,23.05,23.17,2621,8785 BO2005V,2005/06/03,23.22,23.47,23.2,23.3,1222,6391 BO2005Z,2005/06/03,23.4,23.64,23.35,23.47,7132,25721 BO2006F,2005/06/03,23.35,23.57,23.33,23.46,0,1349 BO2006H,2005/06/03,23.4,23.45,23.4,23.41,23,2001 BO2006K,2005/06/03,23.2,23.35,23.2,23.3,48,2325 BO2006N,2005/06/03,23.05,23.25,23.05,23.25,101,927 BO2006Q,2005/06/03,23.05,23.05,23.05,23.05,0,180 BO2006U,2005/06/03,22.9,22.9,22.9,22.9,0,226 BO2006V,2005/06/03,22.62,22.62,22.62,22.62,20,148 BO2006Z,2005/06/03,22.62,22.62,22.62,22.62,20,218 BP2005M,2005/06/03,1.8173,1.823,1.8093,1.8126,26114,93462 BP2005U,2005/06/03,1.8112,1.816,1.8025,1.8059,710,2857 BP2005Z,2005/06/03,0,1.7989,1.7989,1.7989,0,14 BP2006H,2005/06/03,0,1.7919,1.7919,1.7919,0,3 BP2006M,2005/06/03,0,1.7849,1.7849,1.7849,0,0 BP2006U,2005/06/03,0,1.7779,1.7779,1.7779,0,0 C2005N,2005/06/03,217.5,219,216.75,218.25,86049,334049 C2005U,2005/06/03,226.5,227.75,225.75,227.25,23215,115068 C2005Z,2005/06/03,235,237,234.5,236.25,30330,187892 C2006H,2005/06/03,244,244.75,243,244.5,1909,23844 C2006K,2005/06/03,247.25,249,247.25,248.75,192,5007 C2006N,2005/06/03,252.75,254,252.5,253.75,404,10208 C2006U,2005/06/03,248.5,248.5,248.5,248.5,7,1727 C2006Z,2005/06/03,250.5,251.75,250.5,251.5,549,12769 C2007H,2005/06/03,254.5,255,254.5,254.75,0,7 C2007N,2005/06/03,260.75,260.75,260.75,260.75,0,1289 C2007Z,2005/06/03,250,252.5,250,252.5,1,784 CC2005N,2005/06/03,1425,1445,1419,1429,6118,40222 CC2005U,2005/06/03,1452,1466,1444,1454,1411,23281 CC2005Z,2005/06/03,1478,1495,1476,1482,580,27364 CC2006H,2005/06/03,1505,1505,1500,1504,150,20675 CC2006K,2005/06/03,1526,1526,1519,1522,5,3792 CC2006N,2005/06/03,1540,1540,1540,1540,115,7409 CC2006U,2005/06/03,1553,1553,1553,1553,5,6330 CC2006Z,2005/06/03,1576,1576,1576,1576,0,2091 CC2007H,2005/06/03,1596,1596,1596,1596,0,4002 CD2005M,2005/06/03,0.8026,0.805,0.7994,0.8029,19959,84726 CD2005U,2005/06/03,0.8044,0.8069,0.801,0.8046,1463,5482 CD2005Z,2005/06/03,0.8055,0.8065,0.8035,0.8065,57,2036 CD2006H,2005/06/03,0,0.8084,0.806,0.8084,3,133 CD2006M,2005/06/03,0,0.8103,0.8103,0.8103,0,20 CD2006U,2005/06/03,0,0.8122,0.8122,0.8122,0,12 CL2005N,2005/06/03,53.51,55.1,53.42,55.03,126015,196616 CL2005Q,2005/06/03,54.4,56.1,54.4,55.98,74709,121303 CL2005U,2005/06/03,55.02,56.65,54.9,56.54,30194,68967 CL2005V,2005/06/03,55.35,56.85,55.24,56.85,7756,31246 CL2005X,2005/06/03,55.44,57.1,55.44,57.07,2657,24066 CL2005Z,2005/06/03,55.56,57.22,55.54,57.22,17660,59971 CL2006F,2005/06/03,56.1,57.19,56.1,57.19,1706,21201 CL2006G,2005/06/03,56.45,57.08,56.4,57.08,390,10175 CL2006H,2005/06/03,55.4,56.94,55.4,56.94,877,13582 CL2006J,2005/06/03,56.79,56.79,56.79,56.79,532,8206 CL2006K,2005/06/03,56.64,56.64,56.64,56.64,622,4746 CL2006M,2005/06/03,56.15,56.5,56.15,56.5,1834,25416 CL2006N,2005/06/03,56.38,56.38,56.38,56.38,62,5347 CL2006Q,2005/06/03,55.9,56.26,55.9,56.26,50,3378 CL2006U,2005/06/03,56.13,56.13,56.13,56.13,631,4843 CL2006V,2005/06/03,56,56,56,56,39,2580 CL2006X,2005/06/03,55.86,55.86,55.86,55.86,15,2329 CL2006Z,2005/06/03,54.18,55.73,54.18,55.73,4172,48679 CL2007F,2005/06/03,55.6,55.6,55.6,55.6,0,4154 CL2007G,2005/06/03,55,55.49,55,55.49,0,1774 CL2007H,2005/06/03,55.38,55.38,55.38,55.38,0,1508 CL2007J,2005/06/03,55.27,55.27,55.27,55.27,498,2038 CL2007K,2005/06/03,55.17,55.17,55.17,55.17,0,146 CL2007M,2005/06/03,54.15,55.07,54.15,55.07,30,12902 CL2007N,2005/06/03,54.94,54.94,54.94,54.94,0,650 CL2007Q,2005/06/03,54.82,54.82,54.82,54.82,0,405 CL2007U,2005/06/03,54.7,54.7,54.7,54.7,0,2815 CL2007V,2005/06/03,54.58,54.58,54.58,54.58,0,115 CL2007X,2005/06/03,54.46,54.46,54.46,54.46,0,315 CL2007Z,2005/06/03,53,54.35,53,54.35,769,34800 CL2008M,2005/06/03,53.83,53.83,53.83,53.83,0,0 CL2008Z,2005/06/03,52.28,53.3,52.28,53.3,1708,28547 CL2009Z,2005/06/03,51.2,52.55,51.2,52.55,176,16706 CL2010Z,2005/06/03,51.1,52,51,52,96,22950 CL2011Z,2005/06/03,50.95,51.75,50.95,51.75,21,6196 CT2005N,2005/06/03,48.76,49.1,48.1,48.34,12180,56421 CT2005V,2005/06/03,51.4,51.5,50.91,51.15,261,4357 CT2005Z,2005/06/03,52.6,52.9,52.2,52.47,7590,28295 CT2006H,2005/06/03,54.18,54.2,54,54.2,136,3614 CT2006K,2005/06/03,55.1,55.1,55.1,55.1,89,853 CT2006N,2005/06/03,56.05,56.05,56.05,56.05,6,862 CT2006V,2005/06/03,56.7,56.7,56.7,56.7,0,0 CT2006Z,2005/06/03,57.4,57.4,57.4,57.4,0,188 CT2007H,2005/06/03,59.2,59.2,59.2,59.2,0,0 CT2007K,2005/06/03,60.2,60.2,60.2,60.2,0,0 DAX,2005/06/03,4544.73,4551.89,4501.17,4510.39,0,0 DJ2005M,2005/06/03,10558,10570,10445,10481,3290,39498 DJ2005U,2005/06/03,10590,10590,10475,10512,676,1518 DJ2005Z,2005/06/03,10552,10552,10552,10552,0,7 DJ2006H,2005/06/03,10592,10592,10592,10592,1,0 DJ2006Z,2005/06/03,10702,10702,10702,10702,0,0 DJT,2005/06/03,3650.15,3665.13,3607.04,3629.1,16275200,0 DJU,2005/06/03,368.4,371.6,366.49,369.14,16275200,0 DX2005M,2005/06/03,87.83,88.18,87.48,88.04,4079,25193 DX2005U,2005/06/03,87.72,88.1,87.35,87.94,668,3548 DX2005Z,2005/06/03,87.9,87.9,87.8,87.8,14,298 DX2006H,2005/06/03,87.7,87.7,87.7,87.7,0,10 EC2005M,2005/06/03,1.2289,1.2345,1.2206,1.2225,168483,173417 EC2005U,2005/06/03,1.2332,1.239,1.2248,1.2267,3486,7921 EC2005Z,2005/06/03,1.2399,1.2399,1.231,1.2316,33,1409 EC2006H,2005/06/03,1.242,1.242,1.2367,1.2367,3,68 EC2006M,2005/06/03,1.2495,1.2495,1.2423,1.2423,0,16 EC2006U,2005/06/03,0,1.2479,1.2479,1.2479,0,0 ED2005M,2005/06/03,96.5875,96.6075,96.5825,96.585,121204,1236076 ED2005N,2005/06/03,96.49,96.49,96.44,96.45,263,9978 ED2005Q,2005/06/03,96.39,96.425,96.365,96.365,150,8069 ED2005U,2005/06/03,96.32,96.395,96.29,96.305,264507,1417455 ED2005V,2005/06/03,96.31,96.33,96.245,96.245,177,182 ED2005X,2005/06/03,96.215,96.31,96.205,96.215,13,13 ED2005Z,2005/06/03,96.22,96.32,96.175,96.19,316346,1236827 ED2006H,2005/06/03,96.17,96.29,96.11,96.13,314036,1091641 ED2006M,2005/06/03,96.135,96.255,96.05,96.07,231862,815533 ED2006U,2005/06/03,96.09,96.2,95.99,96.01,145183,592115 ED2006Z,2005/06/03,96.03,96.15,95.925,95.95,89752,546566 ED2007H,2005/06/03,96,96.125,95.905,95.925,45487,396088 ED2007M,2005/06/03,95.98,96.1,95.885,95.9,24811,275514 ED2007U,2005/06/03,95.95,96.075,95.865,95.875,22867,194782 ED2007Z,2005/06/03,95.905,96.04,95.825,95.835,20791,198635 ED2008H,2005/06/03,95.9,96.025,95.805,95.82,11890,155399 ED2008M,2005/06/03,95.865,95.98,95.775,95.78,15540,143030 ED2008U,2005/06/03,95.835,95.95,95.735,95.74,6249,123747 ED2008Z,2005/06/03,95.87,95.9,95.675,95.685,3880,110094 ED2009H,2005/06/03,95.85,95.875,95.65,95.655,4256,110370 ED2009M,2005/06/03,95.725,95.835,95.605,95.61,3562,81940 ED2009U,2005/06/03,95.68,95.795,95.565,95.57,2151,71029 ED2009Z,2005/06/03,95.73,95.745,95.51,95.515,2171,54012 ED2010H,2005/06/03,95.605,95.72,95.485,95.485,2386,30437 ED2010M,2005/06/03,95.585,95.65,95.435,95.445,1416,15719 ED2010U,2005/06/03,95.425,95.615,95.4,95.41,119,11414 ED2010Z,2005/06/03,95.37,95.56,95.345,95.355,117,7789 ED2011H,2005/06/03,95.34,95.53,95.315,95.325,104,16765 ED2011M,2005/06/03,0,95.495,95.285,95.29,84,7627 ED2011U,2005/06/03,0,95.455,95.245,95.25,77,3741 ED2011Z,2005/06/03,0,95.4,95.19,95.195,71,2742 ED2012H,2005/06/03,0,95.37,95.16,95.165,65,4073 ED2012M,2005/06/03,0,95.315,95.125,95.135,75,2605 ED2012U,2005/06/03,0,95.27,95.08,95.09,55,3028 ED2012Z,2005/06/03,0,95.215,95.025,95.04,50,1474 ED2013H,2005/06/03,0,95.185,94.995,95.01,0,3153 ED2013M,2005/06/03,0,95.14,94.95,94.97,0,3064 ED2013U,2005/06/03,0,95.1,94.91,94.93,0,752 ED2013Z,2005/06/03,0,95.045,94.855,94.875,0,633 ED2014H,2005/06/03,0,95.015,94.825,94.845,0,345 ED2014M,2005/06/03,0,94.96,94.77,94.795,0,267 ED2014U,2005/06/03,0,94.92,94.73,94.755,0,244 ED2014Z,2005/06/03,0,94.87,94.68,94.705,0,223 ED2015H,2005/06/03,0,94.845,94.655,94.68,0,237 EM2005M,2005/06/03,96.7725,96.7725,96.765,96.7675,5237,17070 EM2005N,2005/06/03,96.585,96.605,96.58,96.585,1920,10758 EM2005Q,2005/06/03,0,96.475,96.47,96.47,571,25526 EM2005U,2005/06/03,96.36,96.36,96.36,96.36,160,1554 EM2005V,2005/06/03,0,96.33,96.32,96.32,0,2 EM2005X,2005/06/03,0,96.295,96.285,96.285,0,302 EM2005Z,2005/06/03,0,96.21,96.155,96.155,0,7 EM2006F,2005/06/03,0,96.235,96.18,96.18,0,2 EM2006G,2005/06/03,0,96.185,96.13,96.13,0,2 EM2006H,2005/06/03,0,96.235,96.165,96.165,0,2 EM2006J,2005/06/03,0,96.205,96.135,96.135,0,2 EM2006K,2005/06/03,0,96.17,96.1,96.1,0,0 ES2005M,2005/06/03,1205,1207,1194.75,1198.5,549044,989578 ES2005U,2005/06/03,1210.25,1212,1200,1203.5,4731,63597 EY2005M,2005/06/03,0,99.915,99.915,99.915,25,45423 EY2005U,2005/06/03,0,99.91,99.91,99.91,0,7140 EY2005Z,2005/06/03,0,99.9,99.9,99.9,0,9362 EY2006H,2005/06/03,0,99.87,99.87,99.87,0,5050 EY2006M,2005/06/03,99.825,99.825,99.825,99.825,0,3025 EY2006U,2005/06/03,0,99.77,99.77,99.77,0,2437 EY2006Z,2005/06/03,99.71,99.71,99.71,99.71,0,1030 EY2007H,2005/06/03,0,99.63,99.63,99.63,0,305 EY2007M,2005/06/03,0,99.57,99.57,99.57,0,252 EY2007U,2005/06/03,0,99.5,99.5,99.5,0,0 EY2007Z,2005/06/03,0,99.43,99.43,99.43,0,170 EY2008H,2005/06/03,0,99.345,99.345,99.345,0,590 EY2008M,2005/06/03,0,99.305,99.305,99.305,0,250 EY2008U,2005/06/03,0,99.305,99.305,99.305,0,0 EY2008Z,2005/06/03,0,99.24,99.24,99.24,0,0 EY2009H,2005/06/03,0,98.925,98.925,98.925,0,0 EY2009M,2005/06/03,0,98.91,98.91,98.91,0,0 EY2009U,2005/06/03,0,98.91,98.91,98.91,0,0 EY2009Z,2005/06/03,0,98.885,98.885,98.885,0,0 EY2010H,2005/06/03,0,98.885,98.885,98.885,0,0 FC2005Q,2005/06/03,110.9,112.05,110.85,111.7,2612,17444 FC2005U,2005/06/03,109.6,110.85,109.6,110.67,459,1796 FC2005V,2005/06/03,108.9,109.7,108.8,109.55,388,2021 FC2005X,2005/06/03,108.2,108.55,108.05,108.52,136,786 FC2006F,2005/06/03,105.3,105.7,105.25,105.7,9,273 FC2006H,2005/06/03,102.75,103.4,102.75,103.4,1,25 FC2006J,2005/06/03,102.9,103.25,102.9,103.25,1,74 FTSE,2005/06/03,5005,5016.6,4987.2,4999.4,1316673408,0 FV2005M,2005/06/03,109.8125,109.84375,109.140625,109.140625,24007,175899 FV2005U,2005/06/03,109.265625,109.75,108.90625,108.9375,58040,979311 FV2005Z,2005/06/03,108.78125,108.78125,108.671875,108.671875,0,780 GC2005M,2005/06/03,422.2,425.5,421.7,423.7,1984,2223 GC2005N,2005/06/03,424.6,424.6,424.6,424.6,2,0 GC2005Q,2005/06/03,424.6,427,423.8,425.8,95845,181870 GC2005V,2005/06/03,428,430,427.7,428.5,359,6023 GC2005Z,2005/06/03,429.7,432.5,429.2,431.2,1013,33269 GC2006G,2005/06/03,435.5,435.5,433.9,433.9,0,4852 GC2006J,2005/06/03,434.5,436.6,434.5,436.6,0,2710 GC2006M,2005/06/03,440,440,439.3,439.3,6,8560 GC2006Q,2005/06/03,440,442.1,440,442.1,0,564 GC2006V,2005/06/03,445,445,445,445,0,1104 GC2006Z,2005/06/03,447.9,447.9,447.9,447.9,9,5057 GC2007G,2005/06/03,450.7,450.7,450.7,450.7,0,340 GC2007J,2005/06/03,453.6,453.6,453.6,453.6,0,0 GC2007M,2005/06/03,456.5,456.5,456.5,456.5,0,2934 GC2007Z,2005/06/03,465.1,465.1,465.1,465.1,0,1979 GC2008M,2005/06/03,473.6,473.6,473.6,473.6,0,200 GC2008Z,2005/06/03,482.1,482.1,482.1,482.1,5,2227 GC2009M,2005/06/03,490.6,490.6,490.6,490.6,0,122 GC2009Z,2005/06/03,499.3,499.3,499.3,499.3,6,50 HG2005M,2005/06/03,159,162,158.4,159.55,435,3949 HG2005N,2005/06/03,151.65,156.8,151,155.75,19733,49964 HG2005Q,2005/06/03,152.5,152.5,151.2,152.25,248,1898 HG2005U,2005/06/03,145,150,144.8,149,4841,18818 HG2005V,2005/06/03,144.2,145.3,144.2,145.3,148,1618 HG2005X,2005/06/03,143,143,143,143,61,1085 HG2005Z,2005/06/03,138.35,141.5,138.35,140.6,1263,13564 HG2006F,2005/06/03,138.4,138.4,138.4,138.4,100,398 HG2006G,2005/06/03,136.6,136.6,136.6,136.6,2,173 HG2006H,2005/06/03,133.5,135,133.5,134.85,87,1393 HG2006J,2005/06/03,133.1,133.1,133.1,133.1,2,53 HG2006K,2005/06/03,131.35,131.35,131.35,131.35,52,607 HG2006M,2005/06/03,130.35,130.35,130.35,130.35,2,145 HG2006N,2005/06/03,129.35,129.35,129.35,129.35,2,218 HG2006Q,2005/06/03,128.35,128.35,128.35,128.35,0,46 HG2006U,2005/06/03,127.35,127.35,127.35,127.35,2,38 HG2006V,2005/06/03,126.35,126.35,126.35,126.35,0,40 HG2006X,2005/06/03,125.35,125.35,125.35,125.35,0,46 HG2006Z,2005/06/03,124.35,124.35,124.35,124.35,16,76 HG2007F,2005/06/03,123.85,123.85,123.85,123.85,0,0 HG2007G,2005/06/03,123.35,123.35,123.35,123.35,0,0 HG2007H,2005/06/03,122.85,122.85,122.85,122.85,0,0 HG2007J,2005/06/03,122.35,122.35,122.35,122.35,0,0 HG2007K,2005/06/03,121.85,121.85,121.85,121.85,0,0 HO2005N,2005/06/03,1.5408,1.602,1.5352,1.5995,31706,71920 HO2005Q,2005/06/03,1.5508,1.612,1.546,1.6092,15394,21277 HO2005U,2005/06/03,1.559,1.6222,1.559,1.6222,7364,18961 HO2005V,2005/06/03,1.574,1.6375,1.574,1.6347,1071,9162 HO2005X,2005/06/03,1.605,1.6502,1.605,1.6502,722,4868 HO2005Z,2005/06/03,1.607,1.6657,1.607,1.6657,2393,16736 HO2006F,2005/06/03,1.6322,1.6777,1.6322,1.6777,1446,12007 HO2006G,2005/06/03,1.641,1.6795,1.641,1.6787,619,4990 HO2006H,2005/06/03,1.62,1.6595,1.62,1.6582,1267,7413 HO2006J,2005/06/03,1.591,1.6157,1.589,1.6157,45,4259 HO2006K,2005/06/03,1.553,1.5792,1.553,1.5792,7,1316 HO2006M,2005/06/03,1.536,1.5552,1.536,1.5552,171,3981 HO2006N,2005/06/03,1.539,1.5572,1.539,1.5572,0,667 HO2006Q,2005/06/03,1.5667,1.5667,1.5667,1.5667,0,52 HO2006U,2005/06/03,1.5802,1.5802,1.5802,1.5802,0,125 HO2006V,2005/06/03,1.5937,1.5937,1.5937,1.5937,0,35 HO2006X,2005/06/03,1.6072,1.6072,1.6072,1.6072,0,253 HO2006Z,2005/06/03,1.6212,1.6212,1.6212,1.6212,0,0 HU2005N,2005/06/03,1.5151,1.562,1.5135,1.5571,30033,59275 HU2005Q,2005/06/03,1.5175,1.564,1.5175,1.5598,10922,27967 HU2005U,2005/06/03,1.521,1.555,1.521,1.5533,5262,21948 HU2005V,2005/06/03,1.4692,1.4993,1.4692,1.4993,789,8390 HU2005X,2005/06/03,1.4502,1.4813,1.4502,1.4813,492,2764 HU2005Z,2005/06/03,1.45,1.4758,1.45,1.4758,352,6185 HU2006F,2005/06/03,1.459,1.4873,1.459,1.4873,39,3343 HU2006G,2005/06/03,1.5013,1.5013,1.5013,1.5013,25,2441 HU2006H,2005/06/03,1.5153,1.5153,1.5153,1.5153,25,556 HU2006J,2005/06/03,1.6043,1.6043,1.6043,1.6043,14,2010 HU2006K,2005/06/03,1.6148,1.6148,1.6148,1.6148,1,2416 HU2006M,2005/06/03,1.6168,1.6168,1.6168,1.6168,0,0 INDU,2005/06/03,10552.82,10572.18,10427.35,10460.97,16275200,0 JY2005M,2005/06/03,0.9276,0.932,0.9262,0.9283,27825,180573 JY2005U,2005/06/03,0.9359,0.9395,0.935,0.9368,627,2969 JY2005Z,2005/06/03,0,0.9455,0.9455,0.9455,0,108 JY2006H,2005/06/03,0,0.9542,0.9542,0.9542,0,30 JY2006M,2005/06/03,0,0.9636,0.9636,0.9636,0,33 JY2006U,2005/06/03,0,0.973,0.973,0.973,0,0 KC2005N,2005/06/03,122.75,125.9,122.6,125.55,12538,56046 KC2005U,2005/06/03,125.7,129.25,125.7,128.85,7575,22863 KC2005Z,2005/06/03,129.25,132.4,129.25,132.4,1533,10724 KC2006H,2005/06/03,132.5,135.4,132.5,135.4,557,4798 KC2006K,2005/06/03,135.8,136.9,135.8,136.9,71,906 KC2006N,2005/06/03,138,138.4,137.3,138.4,7,998 KC2006U,2005/06/03,138,139.9,138,139.9,1,219 KC2006Z,2005/06/03,139.45,141.9,139.45,141.9,20,139 KC2007H,2005/06/03,143.5,143.75,143.5,143.75,1,88 LB2005N,2005/06/03,363.6,366.5,352.6,354.5,589,2098 LB2005U,2005/06/03,356.3,358.8,346,346,135,1042 LB2005X,2005/06/03,336.8,339.4,331.6,331.6,52,258 LB2006F,2005/06/03,0,339.9,337.7,339.9,0,8 LC2005M,2005/06/03,84.35,85.2,84.35,84.97,6583,24950 LC2005Q,2005/06/03,83.07,83.9,83.07,83.42,12415,76830 LC2005V,2005/06/03,84.97,85.5,84.95,85.35,4058,19786 LC2005Z,2005/06/03,87.15,87.6,87.1,87.42,1454,14175 LC2006G,2005/06/03,88.3,88.6,88.25,88.55,758,6982 LC2006J,2005/06/03,87.05,87.4,87.05,87.4,101,1710 LC2006M,2005/06/03,82.95,83.15,82.95,83.1,39,89 LH2005M,2005/06/03,69.65,70,68.1,68.2,5654,10145 LH2005N,2005/06/03,68.7,69.65,67.8,67.95,9122,41302 LH2005Q,2005/06/03,67.4,68.15,66.6,66.75,4713,23638 LH2005V,2005/06/03,58.5,59.25,57.72,57.77,1168,11453 LH2005Z,2005/06/03,56.7,57.2,56.1,56.17,1008,8569 LH2006G,2005/06/03,57.35,57.6,57.25,57.4,156,1921 LH2006J,2005/06/03,57.4,57.75,57.4,57.52,147,561 LH2006K,2005/06/03,59.5,59.9,59.5,59.9,0,154 LH2006M,2005/06/03,61,61.2,60.85,61.2,4,43 ND2005M,2005/06/03,1571,1576.5,1543,1550.5,4677,52238 ND2005U,2005/06/03,1578.5,1579,1557,1562,122,3743 ND2005Z,2005/06/03,1573,1573,1571,1573,0,1 NDY,2005/06/03,2094.18,2095.99,2069.17,2071.43,16379000,0 NG2005N,2005/06/03,6.821,6.925,6.76,6.88,70948,83471 NG2005Q,2005/06/03,6.889,6.985,6.85,6.953,15406,39733 NG2005U,2005/06/03,6.914,7.02,6.88,6.986,9350,38189 NG2005V,2005/06/03,6.974,7.08,6.94,7.051,8997,39535 NG2005X,2005/06/03,7.519,7.571,7.471,7.571,4725,21177 NG2005Z,2005/06/03,8.015,8.07,7.96,8.066,4867,23463 NG2006F,2005/06/03,8.305,8.38,8.261,8.366,3649,29173 NG2006G,2005/06/03,8.327,8.39,8.266,8.373,1198,15853 NG2006H,2005/06/03,8.165,8.23,8.109,8.218,4369,23035 NG2006J,2005/06/03,7.122,7.17,7.08,7.138,2244,17563 NG2006K,2005/06/03,6.99,7.005,6.99,7.003,614,12755 NG2006M,2005/06/03,7.036,7.058,7.025,7.049,129,5676 NG2006N,2005/06/03,7.08,7.12,7.08,7.096,143,10485 NG2006Q,2005/06/03,7.133,7.133,7.133,7.133,261,6676 NG2006U,2005/06/03,7.123,7.123,7.123,7.123,112,6939 NG2006V,2005/06/03,7.17,7.175,7.163,7.163,570,11765 NG2006X,2005/06/03,7.528,7.528,7.528,7.528,41,4980 NG2006Z,2005/06/03,7.85,7.85,7.848,7.848,217,7491 NG2007F,2005/06/03,8.07,8.08,8.06,8.078,45,7547 NG2007G,2005/06/03,8.058,8.058,8.058,8.058,50,2381 NG2007H,2005/06/03,7.89,7.908,7.89,7.908,148,5257 NG2007J,2005/06/03,6.778,6.778,6.778,6.778,437,5900 NG2007K,2005/06/03,6.658,6.658,6.658,6.658,2,6237 NG2007M,2005/06/03,6.68,6.693,6.68,6.693,51,1523 NG2007N,2005/06/03,6.715,6.728,6.71,6.728,1,1965 NG2007Q,2005/06/03,6.758,6.758,6.758,6.758,2,1503 NG2007U,2005/06/03,6.743,6.743,6.743,6.743,1,1329 NG2007V,2005/06/03,6.78,6.78,6.778,6.778,376,3517 NG2007X,2005/06/03,7.118,7.118,7.118,7.118,0,1455 NG2007Z,2005/06/03,7.43,7.433,7.43,7.433,40,3433 NG2008F,2005/06/03,7.653,7.653,7.653,7.653,2,5345 NG2008G,2005/06/03,7.638,7.638,7.638,7.638,2,597 NG2008H,2005/06/03,7.498,7.498,7.498,7.498,1,2504 NG2008J,2005/06/03,6.448,6.448,6.448,6.448,1,2501 NG2008K,2005/06/03,6.325,6.325,6.325,6.325,42,1940 NG2008M,2005/06/03,6.36,6.36,6.36,6.36,50,811 NG2008N,2005/06/03,6.395,6.395,6.395,6.395,0,628 NG2008Q,2005/06/03,6.43,6.43,6.43,6.43,0,598 NG2008U,2005/06/03,6.41,6.41,6.41,6.41,0,683 NG2008V,2005/06/03,6.435,6.435,6.435,6.435,1,2366 NG2008X,2005/06/03,6.765,6.765,6.765,6.765,0,482 NG2008Z,2005/06/03,7.075,7.075,7.075,7.075,0,2621 NG2009F,2005/06/03,7.295,7.295,7.295,7.295,0,1194 NG2009G,2005/06/03,7.283,7.283,7.283,7.283,0,309 NG2009H,2005/06/03,7.148,7.148,7.148,7.148,0,1499 NG2009J,2005/06/03,6.168,6.168,6.168,6.168,1,1385 NG2009K,2005/06/03,6.038,6.038,6.038,6.038,0,895 NG2009M,2005/06/03,6.073,6.073,6.073,6.073,0,203 NG2009N,2005/06/03,6.103,6.103,6.103,6.103,0,251 NG2009Q,2005/06/03,6.133,6.133,6.133,6.133,0,181 NG2009U,2005/06/03,6.116,6.116,6.116,6.116,0,164 NG2009V,2005/06/03,6.138,6.138,6.138,6.138,0,139 NG2009X,2005/06/03,6.468,6.468,6.468,6.468,0,154 NG2009Z,2005/06/03,6.768,6.768,6.768,6.768,0,501 NG2010F,2005/06/03,6.983,6.983,6.983,6.983,15,177 NG2010G,2005/06/03,6.968,6.968,6.968,6.968,15,202 NG2010H,2005/06/03,6.828,6.828,6.828,6.828,15,515 NG2010J,2005/06/03,5.948,5.948,5.948,5.948,15,216 NG2010K,2005/06/03,5.815,5.815,5.815,5.815,15,30 NG2010M,2005/06/03,5.85,5.85,5.85,5.85,15,15 NG2010N,2005/06/03,5.885,5.885,5.885,5.885,15,22 NG2010Q,2005/06/03,5.915,5.915,5.915,5.915,15,15 NG2010U,2005/06/03,5.905,5.905,5.905,5.905,15,15 NG2010V,2005/06/03,5.928,5.928,5.928,5.928,15,19 NG2010X,2005/06/03,6.248,6.248,6.248,6.248,15,17 NG2010Z,2005/06/03,6.548,6.548,6.548,6.548,15,19 NK2005M,2005/06/03,11285,11285,11220,11230,4249,40011 NK2005U,2005/06/03,11255,11285,11225,11235,964,1218 NK2005Z,2005/06/03,0,11220,11220,11220,0,2 NK2006H,2005/06/03,0,11205,11205,11205,0,0 NKKI,2005/06/03,11302.96,11317.94,11233.65,11300.05,67200,0 NQ2005M,2005/06/03,1571.5,1576.5,1543.5,1550.5,191883,324575 NQ2005U,2005/06/03,1584.5,1587.5,1555,1562,499,2840 NZY,2005/06/03,3035.03,3061.08,3035.03,3060.98,24229400,0 O2005N,2005/06/03,138.5,140.75,138,139,414,4451 O2005U,2005/06/03,145.75,145.75,142.25,143.5,155,1840 O2005Z,2005/06/03,148,150,148,150,67,1992 O2006H,2005/06/03,152,152,152,152,0,47 O2006K,2005/06/03,155.5,155.5,155.5,155.5,0,11 OEX,2005/06/03,569.72,569.72,564.38,565.1,16275200,0 OJ2005N,2005/06/03,94.8,95.3,94.3,94.65,1488,17798 OJ2005U,2005/06/03,96.2,96.6,96.1,96.2,605,5178 OJ2005X,2005/06/03,97.3,97.3,97.1,97.1,15,3437 OJ2006F,2005/06/03,98.4,98.4,98,98,0,301 OJ2006H,2005/06/03,99.5,99.5,98.9,98.9,1,127 OJ2006K,2005/06/03,99.8,99.8,99.8,99.8,0,12 OJ2006N,2005/06/03,100.7,100.7,100.7,100.7,0,2 OJ2006U,2005/06/03,101.6,101.6,101.6,101.6,0,2 OJ2006X,2005/06/03,102.5,102.5,102.5,102.5,0,0 OJ2007F,2005/06/03,103.4,103.4,103.4,103.4,0,1 PA2005M,2005/06/03,182.1,184.2,182.1,184.2,73,248 PA2005U,2005/06/03,185.5,186.5,183.5,186.4,725,12471 PA2005Z,2005/06/03,188.75,188.75,187,188.4,2,365 PA2006H,2005/06/03,190.4,190.4,190.4,190.4,0,16 PB2005N,2005/06/03,69.7,70.95,69.5,70.72,487,2788 PB2005Q,2005/06/03,67.75,69,67.6,68.2,257,1110 PB2006G,2005/06/03,79.6,81.2,79.6,81.2,7,60 PB2006H,2005/06/03,0,80.1,80.1,80.1,0,1 PL2005N,2005/06/03,875.1,878.5,873.5,875.5,1333,7526 PL2005V,2005/06/03,874,874,872,873.5,29,597 PL2006J,2005/06/03,866.5,866.5,866.5,866.5,0,7 S2005N,2005/06/03,675.5,680.5,671,675.25,51515,169293 S2005Q,2005/06/03,676,681,672.5,677.25,3142,18375 S2005U,2005/06/03,676,681.5,673.5,677.75,968,6527 S2005X,2005/06/03,677,684.25,674.5,680,23577,88891 S2006F,2005/06/03,677.5,684.5,675,679.5,553,5719 S2006H,2005/06/03,672,677.5,668,674.25,844,5456 S2006K,2005/06/03,657,664,656,664,516,3770 S2006N,2005/06/03,654,658.5,652,657.5,353,1695 S2006Q,2005/06/03,650,650,650,650,2,0 S2006X,2005/06/03,616,625,616,618.5,14,713 S2007X,2005/06/03,600.25,600.25,600.25,600.25,0,9 SB2005N,2005/06/03,8.72,8.92,8.7,8.88,28845,174920 SB2005V,2005/06/03,8.8,8.99,8.79,8.96,12554,89051 SB2006H,2005/06/03,8.9,9.03,8.89,9.01,2980,47388 SB2006K,2005/06/03,8.82,8.93,8.81,8.91,237,27219 SB2006N,2005/06/03,8.72,8.82,8.72,8.81,612,13062 SB2006V,2005/06/03,8.65,8.75,8.65,8.75,273,9158 SB2007H,2005/06/03,8.65,8.75,8.65,8.75,90,1587 SB2007K,2005/06/03,8.56,8.66,8.56,8.66,0,0 SF2005M,2005/06/03,0.8,0.8035,0.7966,0.7978,24980,72086 SF2005U,2005/06/03,0.8056,0.8085,0.8025,0.8035,577,1748 SF2005Z,2005/06/03,0,0.8093,0.8093,0.8093,0,118 SF20062,2005/06/03,677.5,684.5,675,679.5,553,5719 SF2006H,2005/06/03,0,0.8151,0.8151,0.8151,0,4 SF2006M,2005/06/03,0,0.8214,0.8214,0.8214,0,1 SF2006U,2005/06/03,0,0.828,0.828,0.828,0,0 SI2005M,2005/06/03,758,758,749,749,0,1 SI2005N,2005/06/03,754.5,761.5,749,751,20364,79556 SI2005Q,2005/06/03,753,753,753,753,1,1 SI2005U,2005/06/03,757,766,753,755,1009,6766 SI2005Z,2005/06/03,760,767,755,757.4,1876,16578 SI2006F,2005/06/03,758.2,758.2,758.2,758.2,0,7 SI2006H,2005/06/03,767,767,759.7,759.7,170,2492 SI2006K,2005/06/03,764,764,761.4,761.4,0,775 SI2006N,2005/06/03,763,763,763,763,632,2827 SI2006U,2005/06/03,765,765,765,765,0,1394 SI2006Z,2005/06/03,770,770,768.5,768.5,42,6173 SI2007F,2005/06/03,771.6,771.6,771.6,771.6,0,0 SI2007H,2005/06/03,772.2,772.2,772.2,772.2,0,50 SI2007N,2005/06/03,774.7,774.7,774.7,774.7,0,105 SI2007Z,2005/06/03,779.5,779.5,779.5,779.5,0,431 SI2008N,2005/06/03,782,782,782,782,0,7 SI2008Z,2005/06/03,784.5,784.5,784.5,784.5,29,205 SI2009N,2005/06/03,790.2,790.2,790.2,790.2,0,9 SI2009Z,2005/06/03,797.1,797.1,797.1,797.1,0,15 SM2005N,2005/06/03,213,216.5,212,215.2,25208,76077 SM2005Q,2005/06/03,213,216.3,212.3,215.3,5655,13428 SM2005U,2005/06/03,212.5,215.2,211.4,214.5,543,9639 SM2005V,2005/06/03,210.5,214.2,210,213.9,601,8961 SM2005Z,2005/06/03,211.5,214.5,210.5,214.1,5380,26155 SM2006F,2005/06/03,210.8,213.5,210.8,213.2,53,2144 SM2006H,2005/06/03,208.5,212,208.5,211.7,298,2691 SM2006K,2005/06/03,206,209,205,208,306,2844 SM2006N,2005/06/03,207.5,208,205,205.2,109,1606 SM2006Q,2005/06/03,201.2,201.2,201.2,201.2,0,317 SM2006U,2005/06/03,197.2,197.2,197.2,197.2,0,222 SM2006V,2005/06/03,190.7,190.7,190.7,190.7,0,125 SM2006Z,2005/06/03,189.7,189.7,189.7,189.7,0,280 SP2005M,2005/06/03,1204.9,1206.8,1194.8,1198.5,40631,558543 SP2005U,2005/06/03,1208,1211,1200,1203.6,16947,124135 SP2005Z,2005/06/03,0,1215.8,1205.8,1209,6,9643 SP2006H,2005/06/03,0,1221.3,1211.3,1214.5,0,2097 SP2006M,2005/06/03,0,1228.1,1218.1,1221.3,0,84 SP2006U,2005/06/03,0,1235.1,1225.1,1228.3,0,42 SP2006Z,2005/06/03,0,1242.1,1232.1,1235.3,0,0 SP2007H,2005/06/03,0,1249.1,1239.1,1242.3,0,0 SPY,2005/06/03,1204.29,1205.09,1194.55,1196.02,16275200,0 SSEC,2005/06/03,1013.9,1019.92,1000.52,1013.64,10000,0 STI,2005/06/03,2191.29,2197.4,2188.65,2192.67,180943392,0 TWII,2005/06/03,6062.78,6113.49,6051.27,6107.95,4957200,0 TY2005M,2005/06/03,113.59375,114.21875,112.984375,112.984375,51352,338068 TY2005U,2005/06/03,113.96875,114.640625,113.34375,113.375,73982,1505475 TY2005Z,2005/06/03,112.578125,112.578125,112.421875,112.421875,2372,93867 TY2006H,2005/06/03,111.8125,111.859375,111.8125,111.859375,11,1078 TY2006M,2005/06/03,111.171875,111.171875,111.171875,111.171875,0,0 US2005M,2005/06/03,118.65625,119.625,117.78125,117.8125,21904,151386 US2005U,2005/06/03,118.6875,119.71875,117.78125,117.84375,51017,555034 US2005Z,2005/06/03,118.25,119.21875,117.34375,117.375,28,1708 US2006H,2005/06/03,118,118.59375,116.9375,116.9375,0,13 W2005N,2005/06/03,321.5,325.75,321.5,323.25,28753,133342 W2005U,2005/06/03,331,335.25,331,334.5,10919,47717 W2005Z,2005/06/03,341.5,345.5,341.5,343,3267,31939 W2006H,2005/06/03,352.5,355.25,352,353,210,4014 W2006K,2005/06/03,356.5,356.5,356.5,356.5,0,219 W2006N,2005/06/03,353.5,356,352,356,30,994 W2006Z,2005/06/03,365,365,365,365,0,59