AD2005M,2005/06/06,0.762,0.7662,0.7617,0.7652,20180,80552 AD2005U,2005/06/06,0.7573,0.7615,0.7571,0.7607,1935,3445 AD2005Z,2005/06/06,0.7565,0.7572,0.7565,0.7572,0,146 AD2006H,2005/06/06,0,0.7543,0.7543,0.7543,0,0 AD2006M,2005/06/06,0,0.7513,0.7513,0.7513,0,6 AD2006U,2005/06/06,0,0.7483,0.7483,0.7483,0,7 AOI,2005/06/06,4147.2,4161.3,4136.7,4154.6,525802400,0 BO2005N,2005/06/06,23.45,23.6,23.12,23.16,18008,70569 BO2005Q,2005/06/06,23.6,23.65,23.23,23.24,3492,15515 BO2005U,2005/06/06,23.65,23.75,23.37,23.37,3159,10373 BO2005V,2005/06/06,23.8,23.82,23.45,23.46,1795,7027 BO2005Z,2005/06/06,23.95,24.02,23.62,23.64,5846,27219 BO2006F,2005/06/06,23.66,23.66,23.66,23.66,217,1299 BO2006H,2005/06/06,23.85,23.85,23.57,23.57,6,2000 BO2006K,2005/06/06,23.62,23.7,23.35,23.35,235,2327 BO2006N,2005/06/06,23.35,23.35,23.35,23.35,4,927 BO2006Q,2005/06/06,23.1,23.1,23.1,23.1,0,180 BO2006U,2005/06/06,23,23,23,23,0,226 BO2006V,2005/06/06,22.81,22.81,22.7,22.7,0,148 BO2006Z,2005/06/06,22.8,22.8,22.7,22.7,0,218 BP2005M,2005/06/06,1.8178,1.8244,1.8165,1.8238,31223,89450 BP2005U,2005/06/06,1.8113,1.8178,1.8103,1.8172,8252,6412 BP2005Z,2005/06/06,0,1.8112,1.8112,1.8112,0,14 BP2006H,2005/06/06,0,1.8052,1.8052,1.8052,0,3 BP2006M,2005/06/06,0,1.7992,1.7992,1.7992,0,0 BP2006U,2005/06/06,0,1.7932,1.7932,1.7932,0,0 C2005N,2005/06/06,225.25,225.5,220.5,220.75,57043,319177 C2005U,2005/06/06,234.5,234.5,229.75,229.75,24050,125037 C2005Z,2005/06/06,242.5,243.25,238.25,238.5,18222,189520 C2006H,2005/06/06,250.25,251,246.25,246.5,1781,24232 C2006K,2005/06/06,254.5,255.25,251.25,251.5,114,5032 C2006N,2005/06/06,258.75,259.25,255,255.25,116,10221 C2006U,2005/06/06,252,252.5,250,250,0,1727 C2006Z,2005/06/06,254.5,255.25,252.5,252.75,262,12791 C2007H,2005/06/06,259,260,259,259,2,9 C2007N,2005/06/06,262.25,264,262.25,263,0,1289 C2007Z,2005/06/06,253,255,253,254.5,49,796 CC2005N,2005/06/06,1418,1432,1408,1421,7788,39824 CC2005U,2005/06/06,1446,1457,1438,1446,3833,25191 CC2005Z,2005/06/06,1470,1485,1465,1474,993,27698 CC2006H,2005/06/06,1503,1503,1497,1497,70,20625 CC2006K,2005/06/06,1515,1518,1515,1515,41,3833 CC2006N,2005/06/06,1533,1533,1533,1533,0,7409 CC2006U,2005/06/06,1546,1546,1546,1546,0,6330 CC2006Z,2005/06/06,1567,1567,1567,1567,0,2091 CC2007H,2005/06/06,1587,1587,1587,1587,0,4002 CD2005M,2005/06/06,0.8031,0.8043,0.8024,0.8033,37702,78714 CD2005U,2005/06/06,0.8047,0.806,0.804,0.805,3331,7300 CD2005Z,2005/06/06,0.8068,0.8078,0.8068,0.8069,30,2055 CD2006H,2005/06/06,0,0.8088,0.8088,0.8088,20,153 CD2006M,2005/06/06,0,0.8107,0.8107,0.8107,0,20 CD2006U,2005/06/06,0,0.8126,0.8126,0.8126,0,12 CL2005N,2005/06/06,55.2,55.55,53.9,54.49,88726,185666 CL2005Q,2005/06/06,56.01,56.48,55.1,55.69,52661,127914 CL2005U,2005/06/06,56.63,56.97,55.85,56.44,18070,69384 CL2005V,2005/06/06,56.7,57.24,56.4,56.89,5358,31941 CL2005X,2005/06/06,57.09,57.43,56.85,57.16,4380,24235 CL2005Z,2005/06/06,57.2,57.6,56.8,57.35,11759,62984 CL2006F,2005/06/06,57.36,57.65,56.8,57.35,1278,21042 CL2006G,2005/06/06,57.25,57.4,57.22,57.26,359,10273 CL2006H,2005/06/06,56.97,57.35,56.7,57.14,330,13407 CL2006J,2005/06/06,57.01,57.01,57.01,57.01,54,8196 CL2006K,2005/06/06,56.88,56.88,56.88,56.88,40,4773 CL2006M,2005/06/06,56.85,57,56.5,56.75,1184,25053 CL2006N,2005/06/06,56.64,56.64,56.64,56.64,15,5362 CL2006Q,2005/06/06,56.53,56.53,56.53,56.53,60,3388 CL2006U,2005/06/06,56.41,56.41,56.41,56.41,225,5017 CL2006V,2005/06/06,56.29,56.29,56.29,56.29,0,2580 CL2006X,2005/06/06,56.17,56.17,56.17,56.17,0,2329 CL2006Z,2005/06/06,55.87,56.05,55.7,56.05,3675,49339 CL2007F,2005/06/06,55.93,55.93,55.93,55.93,0,4154 CL2007G,2005/06/06,55.83,55.83,55.83,55.83,50,1824 CL2007H,2005/06/06,55.73,55.73,55.73,55.73,0,1508 CL2007J,2005/06/06,55.63,55.63,55.63,55.63,0,2038 CL2007K,2005/06/06,55.53,55.53,55.53,55.53,0,146 CL2007M,2005/06/06,55.25,55.43,55.25,55.43,290,12987 CL2007N,2005/06/06,55.31,55.31,55.31,55.31,0,650 CL2007Q,2005/06/06,55.2,55.2,55.2,55.2,0,405 CL2007U,2005/06/06,55.09,55.09,55.09,55.09,0,2815 CL2007V,2005/06/06,54.98,54.98,54.98,54.98,0,115 CL2007X,2005/06/06,54.87,54.87,54.87,54.87,0,315 CL2007Z,2005/06/06,54.63,54.77,54.35,54.77,1607,35242 CL2008M,2005/06/06,54.27,54.27,54.27,54.27,0,0 CL2008Z,2005/06/06,53.58,53.77,53.2,53.77,312,28585 CL2009Z,2005/06/06,53,53.07,52.83,53.07,32,16701 CL2010Z,2005/06/06,52,52.55,52,52.52,256,23064 CL2011Z,2005/06/06,52,52.4,52,52.27,21,6215 CT2005N,2005/06/06,48.49,48.65,47.15,47.37,9025,53849 CT2005V,2005/06/06,51.35,51.35,50,50,348,4399 CT2005Z,2005/06/06,52.55,52.65,51.25,51.52,5971,30231 CT2006H,2005/06/06,54.5,54.5,53.08,53.5,60,3639 CT2006K,2005/06/06,55.35,55.35,54.08,54.28,0,853 CT2006N,2005/06/06,55,55.15,55,55.1,25,866 CT2006V,2005/06/06,55.85,55.85,55.85,55.85,0,0 CT2006Z,2005/06/06,56.76,56.76,56.76,56.76,0,188 CT2007H,2005/06/06,58.75,58.75,58.75,58.75,0,0 CT2007K,2005/06/06,59.25,59.25,59.25,59.25,0,0 DAX,2005/06/06,4514.59,4521.89,4490.12,4497.26,0,0 DJ2005M,2005/06/06,10472,10485,10432,10470,5612,39022 DJ2005U,2005/06/06,10500,10510,10465,10501,723,1855 DJ2005Z,2005/06/06,10541,10541,10541,10541,0,7 DJ2006H,2005/06/06,10581,10581,10581,10581,0,0 DJ2006Z,2005/06/06,10691,10691,10691,10691,0,0 DJT,2005/06/06,3627.57,3655,3600.23,3635.06,15471200,0 DJU,2005/06/06,368.9,370.82,367.08,368.9,15471200,0 DX2005M,2005/06/06,88.05,88.05,87.5,87.6,10628,21425 DX2005U,2005/06/06,87.86,87.86,87.41,87.5,8346,8531 DX2005Z,2005/06/06,87.25,87.32,87.25,87.32,3,299 DX2006H,2005/06/06,87.22,87.22,87.22,87.22,0,10 EC2005M,2005/06/06,1.2272,1.2295,1.2267,1.2278,177634,159857 EC2005U,2005/06/06,1.2315,1.234,1.2307,1.232,12394,14381 EC2005Z,2005/06/06,1.2374,1.2374,1.2368,1.237,19,1411 EC2006H,2005/06/06,0,1.2421,1.2421,1.2421,2,69 EC2006M,2005/06/06,0,1.2477,1.2477,1.2477,3,17 EC2006U,2005/06/06,0,1.2533,1.2533,1.2533,0,0 ED2005M,2005/06/06,96.585,96.59,96.5825,96.585,163323,1214355 ED2005N,2005/06/06,96.44,96.445,96.44,96.44,596,9937 ED2005Q,2005/06/06,96.36,96.37,96.355,96.365,40,8089 ED2005U,2005/06/06,96.295,96.32,96.28,96.295,519456,1440180 ED2005V,2005/06/06,96.25,96.25,96.235,96.24,0,182 ED2005X,2005/06/06,96.19,96.205,96.19,96.205,38,32 ED2005Z,2005/06/06,96.185,96.21,96.16,96.175,762696,1248119 ED2006H,2005/06/06,96.12,96.155,96.095,96.115,765760,1127012 ED2006M,2005/06/06,96.065,96.095,96.03,96.055,702109,799904 ED2006U,2005/06/06,96,96.03,95.97,95.995,325167,590403 ED2006Z,2005/06/06,95.95,95.97,95.91,95.935,209219,547303 ED2007H,2005/06/06,95.92,95.945,95.89,95.915,137442,407051 ED2007M,2005/06/06,95.89,95.925,95.87,95.9,46809,277074 ED2007U,2005/06/06,95.875,95.9,95.85,95.875,38920,195625 ED2007Z,2005/06/06,95.835,95.87,95.81,95.84,26827,203555 ED2008H,2005/06/06,95.825,95.855,95.79,95.825,32134,156815 ED2008M,2005/06/06,95.79,95.8,95.765,95.79,17237,142711 ED2008U,2005/06/06,95.765,95.765,95.725,95.76,12135,125838 ED2008Z,2005/06/06,95.71,95.715,95.675,95.71,14111,111242 ED2009H,2005/06/06,95.68,95.68,95.645,95.68,11986,113045 ED2009M,2005/06/06,95.62,95.64,95.605,95.635,6645,82481 ED2009U,2005/06/06,95.58,95.6,95.565,95.6,6056,71077 ED2009Z,2005/06/06,95.525,95.545,95.51,95.545,6545,54527 ED2010H,2005/06/06,95.49,95.515,95.48,95.515,6186,30554 ED2010M,2005/06/06,95.465,95.48,95.46,95.48,447,16009 ED2010U,2005/06/06,95.425,95.445,95.425,95.445,620,11545 ED2010Z,2005/06/06,95.37,95.39,95.37,95.39,820,7794 ED2011H,2005/06/06,95.34,95.36,95.34,95.36,420,16665 ED2011M,2005/06/06,95.305,95.325,95.305,95.325,4,7627 ED2011U,2005/06/06,95.265,95.285,95.265,95.285,4,3741 ED2011Z,2005/06/06,95.235,95.235,95.21,95.23,4,2742 ED2012H,2005/06/06,95.18,95.2,95.18,95.2,4,4073 ED2012M,2005/06/06,0,95.175,95.14,95.17,0,2605 ED2012U,2005/06/06,0,95.13,95.095,95.125,0,3028 ED2012Z,2005/06/06,0,95.08,95.045,95.075,0,1474 ED2013H,2005/06/06,0,95.05,95.015,95.045,0,3153 ED2013M,2005/06/06,95.005,95.01,95.005,95.005,0,3064 ED2013U,2005/06/06,0,94.97,94.935,94.965,0,752 ED2013Z,2005/06/06,0,94.915,94.88,94.91,0,633 ED2014H,2005/06/06,0,94.885,94.85,94.88,0,345 ED2014M,2005/06/06,0,94.845,94.8,94.83,0,267 ED2014U,2005/06/06,0,94.805,94.76,94.79,0,244 ED2014Z,2005/06/06,0,94.755,94.71,94.74,0,223 ED2015H,2005/06/06,0,94.73,94.685,94.715,0,237 EM2005M,2005/06/06,96.77,96.7725,96.77,96.7725,2335,18016 EM2005N,2005/06/06,96.58,96.58,96.58,96.58,1384,10858 EM2005Q,2005/06/06,96.47,96.47,96.46,96.46,0,25526 EM2005U,2005/06/06,96.36,96.36,96.355,96.36,0,1554 EM2005V,2005/06/06,0,96.32,96.31,96.31,0,2 EM2005X,2005/06/06,0,96.285,96.275,96.275,0,302 EM2005Z,2005/06/06,0,96.155,96.14,96.14,0,7 EM2006F,2005/06/06,0,96.18,96.165,96.165,0,2 EM2006G,2005/06/06,0,96.13,96.115,96.115,0,2 EM2006H,2005/06/06,0,96.165,96.15,96.15,0,2 EM2006J,2005/06/06,0,96.135,96.12,96.12,0,2 EM2006K,2005/06/06,0,96.1,96.085,96.085,0,0 ES2005M,2005/06/06,1198.25,1199.5,1193,1198,858227,982029 ES2005U,2005/06/06,1203.5,1204.5,1198.25,1203.25,11074,70196 EY2005M,2005/06/06,0,99.915,99.915,99.915,3,45401 EY2005U,2005/06/06,0,99.91,99.91,99.91,0,7548 EY2005Z,2005/06/06,0,99.9,99.9,99.9,3,9317 EY2006H,2005/06/06,99.865,99.865,99.865,99.865,0,5050 EY2006M,2005/06/06,0,99.825,99.825,99.825,13,3043 EY2006U,2005/06/06,99.765,99.765,99.765,99.765,0,2306 EY2006Z,2005/06/06,99.705,99.705,99.705,99.705,0,1230 EY2007H,2005/06/06,0,99.63,99.63,99.63,0,305 EY2007M,2005/06/06,0,99.57,99.56,99.56,0,252 EY2007U,2005/06/06,0,99.5,99.49,99.49,0,0 EY2007Z,2005/06/06,0,99.43,99.42,99.42,0,170 EY2008H,2005/06/06,0,99.345,99.335,99.335,0,590 EY2008M,2005/06/06,0,99.305,99.295,99.295,0,250 EY2008U,2005/06/06,0,99.305,99.295,99.295,0,0 EY2008Z,2005/06/06,0,99.24,99.23,99.23,0,0 EY2009H,2005/06/06,0,98.925,98.915,98.915,0,0 EY2009M,2005/06/06,0,98.91,98.9,98.9,0,0 EY2009U,2005/06/06,0,98.91,98.9,98.9,0,0 EY2009Z,2005/06/06,0,98.885,98.875,98.875,0,0 EY2010H,2005/06/06,0,98.885,98.875,98.875,0,0 FC2005Q,2005/06/06,111.65,113.6,111.55,113.25,1936,17391 FC2005U,2005/06/06,110.55,112.4,110.5,112,288,1865 FC2005V,2005/06/06,109.55,110.95,109.5,110.55,169,2105 FC2005X,2005/06/06,108.55,109.6,108.5,109.5,34,800 FC2006F,2005/06/06,105.75,106.7,105.6,106.5,2,274 FC2006H,2005/06/06,103.9,104,103.8,103.8,1,25 FC2006J,2005/06/06,103.5,103.8,103,103.5,6,76 FTSE,2005/06/06,4999.4,5006.8,4976.2,4980.4,1029262016,0 FV2005M,2005/06/06,109.140625,109.15625,109.140625,109.15625,22581,148599 FV2005U,2005/06/06,108.96875,108.984375,108.828125,108.953125,41260,1011212 FV2005Z,2005/06/06,108.6875,108.6875,108.6875,108.6875,1527,1882 GC2005M,2005/06/06,423.6,427.8,422.6,426.5,416,844 GC2005N,2005/06/06,427.3,427.3,427.3,427.3,2,0 GC2005Q,2005/06/06,424.6,429.5,424.3,428.4,51378,186509 GC2005V,2005/06/06,427.5,432,427.5,431.1,194,6084 GC2005Z,2005/06/06,430.2,435,430.2,433.8,786,33129 GC2006G,2005/06/06,435,436.5,435,436.5,101,4852 GC2006J,2005/06/06,439.7,440,439.3,439.3,201,2685 GC2006M,2005/06/06,442,442,442,442,253,8326 GC2006Q,2005/06/06,444.8,444.8,444.8,444.8,0,564 GC2006V,2005/06/06,447.7,447.7,447.7,447.7,0,1104 GC2006Z,2005/06/06,450.6,450.6,450.6,450.6,75,5039 GC2007G,2005/06/06,453.4,453.4,453.4,453.4,0,340 GC2007J,2005/06/06,456.3,456.3,456.3,456.3,0,0 GC2007M,2005/06/06,459.2,459.2,459.2,459.2,26,2959 GC2007Z,2005/06/06,467.8,467.8,467.8,467.8,118,2004 GC2008M,2005/06/06,476.3,476.3,476.3,476.3,0,200 GC2008Z,2005/06/06,484.8,484.8,484.8,484.8,118,2343 GC2009M,2005/06/06,493.3,493.3,493.3,493.3,0,122 GC2009Z,2005/06/06,502,502,502,502,0,50 HG2005M,2005/06/06,159.5,161.3,159.5,160.65,680,3735 HG2005N,2005/06/06,155.5,158,155.4,156.4,18751,53413 HG2005Q,2005/06/06,153.5,153.5,152.2,152.9,92,1927 HG2005U,2005/06/06,148.7,150.6,148.5,149.75,4413,19470 HG2005V,2005/06/06,146.05,146.05,146.05,146.05,46,1660 HG2005X,2005/06/06,144,144,143.75,143.75,45,1128 HG2005Z,2005/06/06,140.9,141.9,140.2,141.35,1162,13634 HG2006F,2005/06/06,139,139,139,139,4,402 HG2006G,2005/06/06,136.7,137.1,136.7,137.1,41,205 HG2006H,2005/06/06,135,136,135,135.15,72,1452 HG2006J,2005/06/06,133.4,133.4,133.4,133.4,4,50 HG2006K,2005/06/06,131.65,131.65,131.65,131.65,316,700 HG2006M,2005/06/06,130.65,130.65,130.65,130.65,0,145 HG2006N,2005/06/06,129.5,129.65,129.5,129.65,11,229 HG2006Q,2005/06/06,128.65,128.65,128.65,128.65,0,46 HG2006U,2005/06/06,128.35,129,127.65,127.65,0,38 HG2006V,2005/06/06,126.65,126.65,126.65,126.65,0,40 HG2006X,2005/06/06,125.65,125.65,125.65,125.65,0,46 HG2006Z,2005/06/06,125.5,125.5,124.65,124.65,0,76 HG2007F,2005/06/06,124.15,124.15,124.15,124.15,0,0 HG2007G,2005/06/06,123.65,123.65,123.65,123.65,0,0 HG2007H,2005/06/06,123.15,123.15,123.15,123.15,0,0 HG2007J,2005/06/06,122.65,122.65,122.65,122.65,0,0 HG2007K,2005/06/06,122.15,122.15,122.15,122.15,0,0 HO2005N,2005/06/06,1.602,1.63,1.58,1.6165,24769,69919 HO2005Q,2005/06/06,1.6105,1.638,1.5915,1.6268,9055,21976 HO2005U,2005/06/06,1.624,1.645,1.61,1.6408,5096,19846 HO2005V,2005/06/06,1.6436,1.654,1.63,1.6533,993,9014 HO2005X,2005/06/06,1.6594,1.67,1.643,1.6693,508,4885 HO2005Z,2005/06/06,1.6739,1.6925,1.6653,1.6853,2362,16427 HO2006F,2005/06/06,1.682,1.6973,1.6775,1.6973,1272,12215 HO2006G,2005/06/06,1.683,1.6983,1.6785,1.6983,116,4942 HO2006H,2005/06/06,1.661,1.6773,1.658,1.6773,522,7200 HO2006J,2005/06/06,1.619,1.6343,1.618,1.6343,71,4240 HO2006K,2005/06/06,1.5978,1.5978,1.5978,1.5978,16,1329 HO2006M,2005/06/06,1.5738,1.5738,1.5738,1.5738,371,4096 HO2006N,2005/06/06,1.577,1.577,1.5758,1.5758,16,683 HO2006Q,2005/06/06,1.5853,1.5853,1.5853,1.5853,0,52 HO2006U,2005/06/06,1.5988,1.5988,1.5988,1.5988,0,125 HO2006V,2005/06/06,1.6123,1.6123,1.6123,1.6123,0,35 HO2006X,2005/06/06,1.6258,1.6258,1.6258,1.6258,0,253 HO2006Z,2005/06/06,1.6398,1.6398,1.6398,1.6398,0,0 HU2005N,2005/06/06,1.5578,1.565,1.517,1.5295,26749,58502 HU2005Q,2005/06/06,1.566,1.5685,1.523,1.5359,6267,28477 HU2005U,2005/06/06,1.555,1.5595,1.5235,1.5314,2634,21759 HU2005V,2005/06/06,1.502,1.507,1.478,1.4789,1290,8965 HU2005X,2005/06/06,1.486,1.486,1.461,1.4629,1003,2761 HU2005Z,2005/06/06,1.481,1.481,1.4579,1.4579,1546,6907 HU2006F,2005/06/06,1.4925,1.4925,1.4699,1.4699,147,3409 HU2006G,2005/06/06,1.485,1.495,1.4839,1.4839,0,2441 HU2006H,2005/06/06,1.5075,1.5075,1.4984,1.4984,0,556 HU2006J,2005/06/06,1.585,1.6025,1.585,1.5879,27,2010 HU2006K,2005/06/06,1.614,1.614,1.5989,1.5989,0,2416 HU2006M,2005/06/06,1.6009,1.6009,1.6009,1.6009,0,0 INDU,2005/06/06,10461.64,10519.79,10410.28,10467.03,15471200,0 JY2005M,2005/06/06,0.9339,0.9377,0.9338,0.9364,66938,171661 JY2005U,2005/06/06,0.9425,0.9464,0.9422,0.945,8509,9611 JY2005Z,2005/06/06,0.9559,0.9559,0.9537,0.9537,0,108 JY2006H,2005/06/06,0,0.9624,0.9624,0.9624,0,30 JY2006M,2005/06/06,0,0.9718,0.9718,0.9718,0,33 JY2006U,2005/06/06,0,0.9812,0.9812,0.9812,0,0 KC2005N,2005/06/06,124.5,126.75,122.85,124.1,11290,55284 KC2005U,2005/06/06,127.5,130,126.25,127.35,5460,25415 KC2005Z,2005/06/06,131.2,133.5,130.3,130.85,1488,10717 KC2006H,2005/06/06,134,135.8,133.85,133.85,395,4869 KC2006K,2005/06/06,135.75,135.75,135.35,135.35,209,1062 KC2006N,2005/06/06,139,139,136.85,136.85,16,1004 KC2006U,2005/06/06,140.25,140.35,138.35,138.35,16,228 KC2006Z,2005/06/06,140.4,140.4,140.4,140.4,20,157 KC2007H,2005/06/06,142.35,142.35,142.35,142.35,21,109 KC2007K,2005/06/06,143.85,143.85,143.85,143.85,0,0 LB2005N,2005/06/06,353.2,357.3,348.4,356.5,484,2111 LB2005U,2005/06/06,349.5,350.9,343.8,347.3,158,1070 LB2005X,2005/06/06,331.3,334,327.7,330.6,30,267 LB2006F,2005/06/06,0,336.9,334.9,336.9,0,8 LC2005M,2005/06/06,85.1,85.7,85.05,85.3,6170,21329 LC2005Q,2005/06/06,83.25,84,83.2,83.57,8224,77313 LC2005V,2005/06/06,85.25,85.97,85.25,85.65,2562,18904 LC2005Z,2005/06/06,87.3,87.95,87.3,87.42,551,14317 LC2006G,2005/06/06,88.3,88.95,88.3,88.65,212,7066 LC2006J,2005/06/06,87.45,87.65,87.25,87.4,96,1761 LC2006M,2005/06/06,82.95,83.25,82.95,83.1,32,111 LH2005M,2005/06/06,68.65,69,68.3,68.4,4524,8898 LH2005N,2005/06/06,68.35,69.07,68.25,68.6,8214,39465 LH2005Q,2005/06/06,66.8,67.45,66.75,67.02,4793,24691 LH2005V,2005/06/06,57.9,58.65,57.85,58.45,764,11505 LH2005Z,2005/06/06,56.5,56.8,56.15,56.55,917,8885 LH2006G,2005/06/06,57.4,58,57.4,57.85,118,1927 LH2006J,2005/06/06,57.52,58.35,57.52,58,149,677 LH2006K,2005/06/06,60.3,60.45,60.3,60.45,9,159 LH2006M,2005/06/06,61.25,61.7,61.25,61.7,6,47 ND2005M,2005/06/06,1549.5,1552.5,1541,1545.5,7125,52717 ND2005U,2005/06/06,1558.5,1561,1552,1557,123,3907 ND2005Z,2005/06/06,0,1568,1568,1568,2,3 NDY,2005/06/06,2072.36,2078.61,2066.36,2075.76,14771500,0 NG2005N,2005/06/06,6.9,7.24,6.9,7.122,26476,78235 NG2005Q,2005/06/06,7,7.31,6.97,7.195,8638,40215 NG2005U,2005/06/06,6.995,7.32,6.995,7.217,5169,38330 NG2005V,2005/06/06,7.13,7.36,7.13,7.275,3945,39466 NG2005X,2005/06/06,7.683,7.84,7.683,7.76,2131,20842 NG2005Z,2005/06/06,8.172,8.3,8.172,8.23,2298,23707 NG2006F,2005/06/06,8.464,8.55,8.464,8.51,1656,29264 NG2006G,2005/06/06,8.49,8.57,8.48,8.51,712,15741 NG2006H,2005/06/06,8.335,8.42,8.3,8.355,1627,23049 NG2006J,2005/06/06,7.209,7.3,7.209,7.235,921,17699 NG2006K,2005/06/06,7.07,7.12,7.07,7.095,617,13113 NG2006M,2005/06/06,7.15,7.19,7.141,7.141,159,5700 NG2006N,2005/06/06,7.19,7.22,7.188,7.188,333,10424 NG2006Q,2005/06/06,7.25,7.26,7.223,7.223,6,6678 NG2006U,2005/06/06,7.218,7.218,7.218,7.218,304,7133 NG2006V,2005/06/06,7.32,7.32,7.256,7.256,1726,12622 NG2006X,2005/06/06,7.64,7.64,7.621,7.621,220,4931 NG2006Z,2005/06/06,7.941,7.941,7.941,7.941,21,7481 NG2007F,2005/06/06,8.18,8.18,8.171,8.171,2201,8635 NG2007G,2005/06/06,8.156,8.156,8.156,8.156,370,2740 NG2007H,2005/06/06,8.001,8.001,8.001,8.001,369,5442 NG2007J,2005/06/06,6.831,6.831,6.831,6.831,220,5869 NG2007K,2005/06/06,6.711,6.711,6.711,6.711,345,6277 NG2007M,2005/06/06,6.746,6.746,6.746,6.746,410,1836 NG2007N,2005/06/06,6.778,6.778,6.778,6.778,13,1963 NG2007Q,2005/06/06,6.808,6.808,6.808,6.808,5,1501 NG2007U,2005/06/06,6.793,6.793,6.793,6.793,5,1332 NG2007V,2005/06/06,6.826,6.826,6.826,6.826,16,3523 NG2007X,2005/06/06,7.161,7.161,7.161,7.161,1,1456 NG2007Z,2005/06/06,7.471,7.471,7.471,7.471,16,3433 NG2008F,2005/06/06,7.691,7.691,7.691,7.691,1,5346 NG2008G,2005/06/06,7.676,7.676,7.676,7.676,1,598 NG2008H,2005/06/06,7.536,7.536,7.536,7.536,1,2505 NG2008J,2005/06/06,6.451,6.451,6.451,6.451,1,2502 NG2008K,2005/06/06,6.328,6.328,6.328,6.328,1,1940 NG2008M,2005/06/06,6.358,6.358,6.358,6.358,1,812 NG2008N,2005/06/06,6.388,6.388,6.388,6.388,0,628 NG2008Q,2005/06/06,6.423,6.423,6.423,6.423,0,598 NG2008U,2005/06/06,6.403,6.403,6.403,6.403,0,683 NG2008V,2005/06/06,6.428,6.428,6.428,6.428,0,2366 NG2008X,2005/06/06,6.758,6.758,6.758,6.758,0,482 NG2008Z,2005/06/06,7.068,7.068,7.068,7.068,0,2621 NG2009F,2005/06/06,7.288,7.288,7.288,7.288,1,1195 NG2009G,2005/06/06,7.276,7.276,7.276,7.276,1,310 NG2009H,2005/06/06,7.141,7.141,7.141,7.141,1,1500 NG2009J,2005/06/06,6.161,6.161,6.161,6.161,1,1386 NG2009K,2005/06/06,6.031,6.031,6.031,6.031,1,896 NG2009M,2005/06/06,6.066,6.066,6.066,6.066,1,204 NG2009N,2005/06/06,6.096,6.096,6.096,6.096,1,252 NG2009Q,2005/06/06,6.126,6.126,6.126,6.126,1,182 NG2009U,2005/06/06,6.109,6.109,6.109,6.109,1,165 NG2009V,2005/06/06,6.131,6.131,6.131,6.131,1,140 NG2009X,2005/06/06,6.461,6.461,6.461,6.461,1,155 NG2009Z,2005/06/06,6.761,6.761,6.761,6.761,1,502 NG2010F,2005/06/06,6.976,6.976,6.976,6.976,0,177 NG2010G,2005/06/06,6.961,6.961,6.961,6.961,0,202 NG2010H,2005/06/06,6.821,6.821,6.821,6.821,0,515 NG2010J,2005/06/06,5.931,5.931,5.931,5.931,0,216 NG2010K,2005/06/06,5.796,5.796,5.796,5.796,0,30 NG2010M,2005/06/06,5.831,5.831,5.831,5.831,0,15 NG2010N,2005/06/06,5.866,5.866,5.866,5.866,0,22 NG2010Q,2005/06/06,5.896,5.896,5.896,5.896,0,15 NG2010U,2005/06/06,5.886,5.886,5.886,5.886,0,15 NG2010V,2005/06/06,5.909,5.909,5.909,5.909,0,19 NG2010X,2005/06/06,6.229,6.229,6.229,6.229,0,17 NG2010Z,2005/06/06,6.529,6.529,6.529,6.529,0,19 NK2005M,2005/06/06,11250,11265,11205,11255,5196,40328 NK2005U,2005/06/06,11265,11270,11210,11260,1063,2071 NK2005Z,2005/06/06,0,11245,11220,11245,0,2 NK2006H,2005/06/06,0,11230,11205,11230,0,0 NKKI,2005/06/06,11232.65,11270.62,11184.6,11270.62,60600,0 NQ2005M,2005/06/06,1550,1552.5,1540.5,1545.5,273087,319595 NQ2005U,2005/06/06,1561.5,1563,1553,1557,643,2931 O2005N,2005/06/06,142,142.5,140.75,141,364,4490 O2005U,2005/06/06,146.5,146.75,145.5,146.75,27,1837 O2005Z,2005/06/06,152.25,152.5,151.25,151.75,12,1991 O2006H,2005/06/06,156,156,155.25,155.25,0,47 O2006K,2005/06/06,157,157,157,157,0,11 OEX,2005/06/06,565.1,566.09,563.45,565.38,15471200,0 OJ2005N,2005/06/06,94.7,95.2,93,93.3,1044,17571 OJ2005U,2005/06/06,96.1,96.4,95.5,95.6,747,5614 OJ2005X,2005/06/06,97,97.4,96.6,96.6,18,3433 OJ2006F,2005/06/06,97.5,97.5,97.5,97.5,1,301 OJ2006H,2005/06/06,99.2,99.2,98.4,98.4,198,325 OJ2006K,2005/06/06,99.3,99.3,99.3,99.3,0,12 OJ2006N,2005/06/06,100.2,100.2,100.2,100.2,0,2 OJ2006U,2005/06/06,101.1,101.1,101.1,101.1,0,2 OJ2006X,2005/06/06,102,102,102,102,0,0 OJ2007F,2005/06/06,103,103,102.9,102.9,0,1 PA2005M,2005/06/06,183.9,191,183.85,189.65,84,247 PA2005U,2005/06/06,186.5,193.8,185.5,191.65,478,12624 PA2005Z,2005/06/06,187.75,194.75,187.75,193.65,3,367 PA2006H,2005/06/06,195.65,195.65,195.65,195.65,0,16 PB2005N,2005/06/06,70.8,72.4,70.75,72.17,349,2808 PB2005Q,2005/06/06,68.77,70.3,68.77,69.9,128,1107 PB2006G,2005/06/06,82.45,82.45,82.45,82.45,16,72 PB2006H,2005/06/06,0,80.1,80.1,80.1,0,1 PL2005N,2005/06/06,875,882.9,874.5,881.2,681,7694 PL2005V,2005/06/06,872,880,872,878.2,3,597 PL2006J,2005/06/06,871.2,871.2,871.2,871.2,0,7 S2005N,2005/06/06,695,695.5,676.75,677.75,42441,166750 S2005Q,2005/06/06,698,698,679.5,680.25,2916,18324 S2005U,2005/06/06,696,698,680,681.5,757,6198 S2005X,2005/06/06,701,701,684,686,18944,91923 S2006F,2005/06/06,699,700,685,686.5,685,5883 S2006H,2005/06/06,688,690,677,679.5,826,5779 S2006K,2005/06/06,672,678,664,665,458,3783 S2006N,2005/06/06,672,673,660,660,366,1865 S2006Q,2005/06/06,658,658,652,652,0,0 S2006X,2005/06/06,624,627,617,617,50,757 S2007X,2005/06/06,607,607,607,607,1,9 SB2005N,2005/06/06,8.9,8.96,8.81,8.83,53704,167849 SB2005V,2005/06/06,8.99,9.02,8.91,8.92,22994,96487 SB2006H,2005/06/06,9.02,9.05,8.95,8.97,5565,48868 SB2006K,2005/06/06,8.93,8.94,8.87,8.88,1472,27437 SB2006N,2005/06/06,8.82,8.83,8.77,8.77,576,13393 SB2006V,2005/06/06,8.75,8.75,8.7,8.7,654,9459 SB2007H,2005/06/06,8.74,8.77,8.72,8.72,140,1727 SB2007K,2005/06/06,8.7,8.7,8.66,8.67,11,11 SF2005M,2005/06/06,0.801,0.8026,0.801,0.802,37145,66596 SF2005U,2005/06/06,0.8068,0.8085,0.8066,0.8077,7147,8252 SF2005Z,2005/06/06,0,0.8135,0.8135,0.8135,0,118 SF20062,2005/06/06,699,700,685,686.5,685,5883 SF2006H,2005/06/06,0,0.8193,0.8193,0.8193,0,4 SF2006M,2005/06/06,0,0.8256,0.8256,0.8256,0,1 SF2006U,2005/06/06,0,0.8322,0.8322,0.8322,0,0 SI2005M,2005/06/06,752.1,752.1,752.1,752.1,251,251 SI2005N,2005/06/06,748,762,746.5,754,17456,79142 SI2005Q,2005/06/06,756,756,756,756,0,1 SI2005U,2005/06/06,754,766,750.5,758,1304,6925 SI2005Z,2005/06/06,755,769,753,760.8,259,16464 SI2006F,2005/06/06,761.6,761.6,761.6,761.6,0,7 SI2006H,2005/06/06,756,767,756,763.1,7,2492 SI2006K,2005/06/06,769,769,764.8,764.8,1,776 SI2006N,2005/06/06,766.5,766.5,766.5,766.5,100,2816 SI2006U,2005/06/06,768.5,768.5,768.5,768.5,0,1394 SI2006Z,2005/06/06,785,785,770,772,22,6184 SI2007F,2005/06/06,775.1,775.1,775.1,775.1,0,0 SI2007H,2005/06/06,775.7,775.7,775.7,775.7,0,50 SI2007N,2005/06/06,778.2,778.2,778.2,778.2,0,105 SI2007Z,2005/06/06,783,783,783,783,0,431 SI2008N,2005/06/06,785.5,785.5,785.5,785.5,0,7 SI2008Z,2005/06/06,788,788,788,788,0,205 SI2009N,2005/06/06,793.7,793.7,793.7,793.7,0,9 SI2009Z,2005/06/06,800.6,800.6,800.6,800.6,0,15 SM2005N,2005/06/06,222.5,222.5,215,215.2,21814,76528 SM2005Q,2005/06/06,221.5,222.3,215.3,215.4,5085,13439 SM2005U,2005/06/06,220,220.6,215.5,215.5,1962,9336 SM2005V,2005/06/06,220.5,220.5,214.8,215.2,798,9048 SM2005Z,2005/06/06,220,220.5,215,215.7,5262,26159 SM2006F,2005/06/06,220,220,214,214.2,161,2161 SM2006H,2005/06/06,217,217.3,213,213.5,169,2755 SM2006K,2005/06/06,213,213,208,209,375,2990 SM2006N,2005/06/06,210,211.5,206,206.7,51,1565 SM2006Q,2005/06/06,209,209,202,204.5,0,317 SM2006U,2005/06/06,207,207,199,200.5,0,222 SM2006V,2005/06/06,203,203,193,193,0,125 SM2006Z,2005/06/06,191.7,191.7,191.7,191.7,0,280 SP2005M,2005/06/06,1198.3,1199.2,1193.2,1198.1,69081,532630 SP2005U,2005/06/06,1202.7,1204.3,1198.2,1203.2,43618,159151 SP2005Z,2005/06/06,1207.4,1209.5,1204,1208.6,281,9792 SP2006H,2005/06/06,0,1215,1209.5,1214.1,21,2115 SP2006M,2005/06/06,0,1221.8,1216.3,1220.9,0,84 SP2006U,2005/06/06,0,1228.8,1223.3,1227.9,0,42 SP2006Z,2005/06/06,0,1235.8,1230.3,1234.9,0,0 SP2007H,2005/06/06,0,1242.8,1237.3,1241.9,0,0 SPY,2005/06/06,1196.02,1198.78,1192.75,1197.51,15471200,0 SSEC,2005/06/06,1010.38,1034.85,998.23,1034.38,11000,0 STI,2005/06/06,2187.18,2201.38,2184.81,2201.38,209570400,0 TWII,2005/06/06,6109.3,6140.74,6086.41,6137.57,4139200,0 TY2005M,2005/06/06,113.03125,113.1875,112.921875,113.140625,25647,300561 TY2005U,2005/06/06,113.4375,113.59375,113.3125,113.5625,84768,1568147 TY2005Z,2005/06/06,112.5,112.625,112.421875,112.609375,3254,93665 TY2006H,2005/06/06,111.71875,112.046875,111.71875,112.046875,16,1078 TY2006M,2005/06/06,111.359375,111.359375,111.359375,111.359375,0,0 US2005M,2005/06/06,117.90625,118.15625,117.78125,118.0625,17359,130856 US2005U,2005/06/06,117.9375,118.25,117.8125,118.1875,42201,571627 US2005Z,2005/06/06,117.5625,117.71875,117.3125,117.71875,2546,1516 US2006H,2005/06/06,117.3125,117.3125,117.3125,117.3125,4,17 USBY,2005/06/06,4.28,4.28,4.25,4.25,0,0 W2005N,2005/06/06,327,329,322,322.5,18937,127837 W2005U,2005/06/06,338,338.5,331.5,332.25,8247,51197 W2005Z,2005/06/06,347.5,348.5,340,341.25,2273,31607 W2006H,2005/06/06,357.5,357.5,351.5,352,120,3857 W2006K,2005/06/06,355,355,355,355,4,219 W2006N,2005/06/06,360,360,356,356,24,1002 W2006Z,2005/06/06,371,371,366,366,0,59