AD2005M,2005/06/07,0.7668,0.7697,0.7668,0.7693,33659,70717 AD2005U,2005/06/07,0.7627,0.765,0.7625,0.7648,16806,12642 AD2005Z,2005/06/07,0.76,0.7613,0.76,0.7613,113,252 AD2006H,2005/06/07,0,0.7584,0.7584,0.7584,0,0 AD2006M,2005/06/07,0,0.7554,0.7554,0.7554,0,6 AD2006U,2005/06/07,0,0.7524,0.7524,0.7524,0,7 AOI,2005/06/07,4153.6,4161.9,4152.1,4160.1,549618624,0 BO2005N,2005/06/07,23.25,23.5,23.02,23.06,15386,69262 BO2005Q,2005/06/07,23.37,23.6,23.18,23.19,2419,15568 BO2005U,2005/06/07,23.42,23.7,23.28,23.28,1341,10949 BO2005V,2005/06/07,23.53,23.75,23.43,23.43,950,6872 BO2005Z,2005/06/07,23.7,24.02,23.58,23.6,4267,28413 BO2006F,2005/06/07,23.7,23.95,23.6,23.6,15,1299 BO2006H,2005/06/07,23.75,23.9,23.52,23.52,72,1938 BO2006K,2005/06/07,23.5,23.8,23.43,23.43,869,2322 BO2006N,2005/06/07,23.38,23.38,23.38,23.38,0,927 BO2006Q,2005/06/07,23,23,23,23,0,180 BO2006U,2005/06/07,22.8,22.8,22.8,22.8,0,226 BO2006V,2005/06/07,22.8,22.8,22.8,22.8,6,154 BO2006Z,2005/06/07,22.8,22.8,22.8,22.8,5,223 BP2005M,2005/06/07,1.8291,1.8348,1.827,1.8346,34803,78818 BP2005U,2005/06/07,1.8223,1.8283,1.8202,1.828,20547,23037 BP2005Z,2005/06/07,1.822,1.822,1.822,1.822,6,19 BP2006H,2005/06/07,0,1.816,1.816,1.816,1,3 BP2006M,2005/06/07,0,1.81,1.81,1.81,0,0 BP2006U,2005/06/07,0,1.804,1.804,1.804,1,1 C2005N,2005/06/07,223.5,223.5,219,220.25,78423,294252 C2005U,2005/06/07,232.5,232.5,228,229.75,24740,134275 C2005Z,2005/06/07,240.75,240.75,237,238.25,21298,190294 C2006H,2005/06/07,248.5,248.5,245.25,246.5,2018,25017 C2006K,2005/06/07,253.25,253.25,250,251.25,312,5261 C2006N,2005/06/07,257.5,257.5,254,255,336,10475 C2006U,2005/06/07,251.5,251.5,249,250.25,50,1735 C2006Z,2005/06/07,254,254,251.25,253.25,640,12952 C2007H,2005/06/07,260,260.5,260,260.25,25,34 C2007N,2005/06/07,262.5,262.5,262.5,262.5,6,1295 C2007Z,2005/06/07,252,254,252,254,61,842 CC2005N,2005/06/07,1425,1438,1417,1435,5522,38117 CC2005U,2005/06/07,1449,1464,1444,1459,3582,26716 CC2005Z,2005/06/07,1480,1489,1474,1486,542,27663 CC2006H,2005/06/07,1503,1512,1502,1508,144,20685 CC2006K,2005/06/07,1523,1527,1523,1527,11,3834 CC2006N,2005/06/07,1540,1545,1540,1545,0,7409 CC2006U,2005/06/07,1553,1558,1553,1558,0,6330 CC2006Z,2005/06/07,1579,1579,1579,1579,0,2091 CC2007H,2005/06/07,1599,1599,1599,1599,0,4002 CD2005M,2005/06/07,0.8044,0.8046,0.7995,0.8032,34413,64451 CD2005U,2005/06/07,0.8057,0.8064,0.801,0.8049,20529,20055 CD2005Z,2005/06/07,0.8082,0.8082,0.804,0.8068,30,2067 CD2006H,2005/06/07,0.8073,0.8087,0.8073,0.8087,3,153 CD2006M,2005/06/07,0,0.8106,0.8106,0.8106,1,21 CD2006U,2005/06/07,0,0.8125,0.8125,0.8125,0,12 CL2005N,2005/06/07,54.48,54.75,53.58,53.76,85859,177177 CL2005Q,2005/06/07,55.68,55.95,54.7,54.94,57925,132582 CL2005U,2005/06/07,56.4,56.6,55.56,55.78,22866,70126 CL2005V,2005/06/07,56.91,57.05,56.31,56.32,5703,32089 CL2005X,2005/06/07,57.21,57.21,56.6,56.66,1988,24317 CL2005Z,2005/06/07,57.4,57.5,56.65,56.9,11960,61990 CL2006F,2005/06/07,57.1,57.25,56.85,56.95,1781,21523 CL2006G,2005/06/07,56.85,56.89,56.85,56.89,687,10503 CL2006H,2005/06/07,57.1,57.1,56.81,56.81,731,13685 CL2006J,2005/06/07,56.7,56.7,56.7,56.7,0,8196 CL2006K,2005/06/07,56.88,56.88,56.59,56.59,100,4830 CL2006M,2005/06/07,56.92,56.92,56.4,56.48,1807,25369 CL2006N,2005/06/07,56.4,56.4,56.39,56.39,20,5362 CL2006Q,2005/06/07,56.3,56.3,56.3,56.3,50,3378 CL2006U,2005/06/07,56.2,56.2,56.2,56.2,2517,5697 CL2006V,2005/06/07,56.34,56.34,56.1,56.1,0,2580 CL2006X,2005/06/07,56,56,56,56,0,2329 CL2006Z,2005/06/07,56,56.15,55.9,55.9,6219,47032 CL2007F,2005/06/07,55.8,55.8,55.8,55.8,0,4154 CL2007G,2005/06/07,55.95,55.95,55.72,55.72,0,1824 CL2007H,2005/06/07,55.64,55.64,55.64,55.64,0,1508 CL2007J,2005/06/07,55.55,55.55,55.55,55.55,0,2038 CL2007K,2005/06/07,55.46,55.46,55.46,55.46,900,961 CL2007M,2005/06/07,55.37,55.37,55.37,55.37,1200,12747 CL2007N,2005/06/07,55.27,55.27,55.27,55.27,0,650 CL2007Q,2005/06/07,55.17,55.17,55.17,55.17,0,405 CL2007U,2005/06/07,55.07,55.07,55.07,55.07,0,2815 CL2007V,2005/06/07,54.98,54.98,54.98,54.98,0,115 CL2007X,2005/06/07,54.89,54.89,54.89,54.89,0,315 CL2007Z,2005/06/07,55.2,55.2,54.8,54.8,1177,35929 CL2008M,2005/06/07,54.35,54.35,54.35,54.35,0,0 CL2008Z,2005/06/07,53.9,53.9,53.9,53.9,472,28494 CL2009Z,2005/06/07,53.3,54,52.9,53.3,2,16700 CL2010Z,2005/06/07,52.5,52.9,52.5,52.75,409,23119 CL2011Z,2005/06/07,52.6,52.6,52.5,52.5,20,6225 CT2005N,2005/06/07,47.48,47.65,46.85,46.94,11324,52332 CT2005V,2005/06/07,50.1,50.3,49.55,49.6,534,4499 CT2005Z,2005/06/07,51.55,51.7,50.85,50.95,5787,31497 CT2006H,2005/06/07,53.38,53.38,52.75,52.85,255,3777 CT2006K,2005/06/07,54.38,54.38,53.75,53.9,29,878 CT2006N,2005/06/07,54.98,54.98,54.5,54.57,32,886 CT2006V,2005/06/07,55.4,55.4,55.4,55.4,0,0 CT2006Z,2005/06/07,56.5,56.5,56.5,56.5,0,188 CT2007H,2005/06/07,58.25,58.25,58.25,58.25,0,0 CT2007K,2005/06/07,59,59,59,59,0,0 DAX,2005/06/07,4507.61,4570.43,4507.61,4566.01,0,0 DJ2005M,2005/06/07,10497,10580,10483,10494,5520,38847 DJ2005U,2005/06/07,10530,10610,10515,10525,859,2757 DJ2005Z,2005/06/07,10565,10565,10565,10565,0,7 DJ2006H,2005/06/07,10605,10605,10605,10605,0,0 DJ2006Z,2005/06/07,10715,10715,10715,10715,0,0 DJT,2005/06/07,3635.14,3687.11,3603.47,3612.63,18513700,0 DJU,2005/06/07,369.06,374.72,368.49,370.13,18513700,0 DX2005M,2005/06/07,87.7,87.82,87.32,87.48,10733,15382 DX2005U,2005/06/07,87.52,87.69,87.23,87.38,12097,17285 DX2005Z,2005/06/07,87.25,87.25,87.1,87.2,2005,2278 DX2006H,2005/06/07,87.1,87.1,87.1,87.1,0,10 EC2005M,2005/06/07,1.2287,1.229,1.2262,1.2283,118101,140435 EC2005U,2005/06/07,1.2329,1.2333,1.2302,1.2325,31467,34835 EC2005Z,2005/06/07,1.2362,1.2375,1.2362,1.2375,132,1530 EC2006H,2005/06/07,0,1.2426,1.2426,1.2426,0,69 EC2006M,2005/06/07,0,1.2482,1.2482,1.2482,0,17 EC2006U,2005/06/07,0,1.2538,1.2538,1.2538,0,0 ED2005M,2005/06/07,96.585,96.6,96.5825,96.595,65125,1207208 ED2005N,2005/06/07,96.45,96.475,96.445,96.45,691,10486 ED2005Q,2005/06/07,96.37,96.39,96.37,96.375,69,4680 ED2005U,2005/06/07,96.29,96.335,96.285,96.315,161075,1439813 ED2005V,2005/06/07,0,96.265,96.24,96.26,32,182 ED2005X,2005/06/07,96.21,96.23,96.21,96.225,29,61 ED2005Z,2005/06/07,96.175,96.24,96.17,96.205,215249,1228456 ED2006H,2005/06/07,96.115,96.185,96.11,96.145,204987,1109525 ED2006M,2005/06/07,96.055,96.135,96.05,96.09,162888,807721 ED2006U,2005/06/07,95.995,96.07,95.99,96.03,111504,579684 ED2006Z,2005/06/07,95.95,96.01,95.925,95.97,64998,542177 ED2007H,2005/06/07,95.92,95.985,95.91,95.95,35557,406745 ED2007M,2005/06/07,95.945,95.97,95.895,95.935,12535,278241 ED2007U,2005/06/07,95.92,95.94,95.88,95.915,10243,195181 ED2007Z,2005/06/07,95.875,95.895,95.84,95.88,8244,204099 ED2008H,2005/06/07,95.87,95.875,95.83,95.87,10261,157328 ED2008M,2005/06/07,95.83,95.85,95.805,95.845,6590,141623 ED2008U,2005/06/07,95.8,95.82,95.775,95.815,4448,125782 ED2008Z,2005/06/07,95.75,95.775,95.73,95.77,3274,110530 ED2009H,2005/06/07,95.72,95.745,95.7,95.745,4009,113453 ED2009M,2005/06/07,95.71,95.71,95.66,95.705,4124,82887 ED2009U,2005/06/07,95.6,95.67,95.6,95.67,4181,72255 ED2009Z,2005/06/07,95.615,95.615,95.57,95.615,3513,55124 ED2010H,2005/06/07,95.56,95.585,95.54,95.585,3735,30892 ED2010M,2005/06/07,95.545,95.55,95.51,95.55,217,16047 ED2010U,2005/06/07,95.49,95.515,95.49,95.515,472,11665 ED2010Z,2005/06/07,95.43,95.46,95.425,95.46,121,7915 ED2011H,2005/06/07,95.4,95.43,95.395,95.43,121,16776 ED2011M,2005/06/07,95.36,95.395,95.36,95.395,7,7631 ED2011U,2005/06/07,0,95.355,95.32,95.355,7,3745 ED2011Z,2005/06/07,95.275,95.3,95.265,95.3,9,2755 ED2012H,2005/06/07,95.27,95.27,95.235,95.27,4,4081 ED2012M,2005/06/07,95.205,95.24,95.205,95.24,0,2605 ED2012U,2005/06/07,0,95.195,95.16,95.195,0,3028 ED2012Z,2005/06/07,95.105,95.145,95.105,95.145,0,1474 ED2013H,2005/06/07,0,95.115,95.08,95.115,0,3153 ED2013M,2005/06/07,0,95.075,95.04,95.075,3,3066 ED2013U,2005/06/07,0,95.035,95,95.035,0,752 ED2013Z,2005/06/07,0,94.98,94.945,94.98,0,633 ED2014H,2005/06/07,0,94.95,94.915,94.95,0,345 ED2014M,2005/06/07,0,94.9,94.865,94.9,0,267 ED2014U,2005/06/07,0,94.86,94.825,94.86,0,244 ED2014Z,2005/06/07,0,94.81,94.775,94.81,0,223 ED2015H,2005/06/07,0,94.785,94.75,94.785,0,237 EM2005M,2005/06/07,96.7725,96.775,96.7725,96.7725,948,18516 EM2005N,2005/06/07,96.585,96.585,96.585,96.585,2,10858 EM2005Q,2005/06/07,96.46,96.48,96.46,96.475,2100,27651 EM2005U,2005/06/07,96.37,96.375,96.36,96.37,496,1718 EM2005V,2005/06/07,0,96.33,96.315,96.33,0,2 EM2005X,2005/06/07,0,96.295,96.275,96.295,0,302 EM2005Z,2005/06/07,0,96.17,96.14,96.17,0,7 EM2006F,2005/06/07,0,96.195,96.175,96.195,0,2 EM2006G,2005/06/07,0,96.145,96.125,96.145,0,2 EM2006H,2005/06/07,0,96.18,96.16,96.18,0,2 EM2006J,2005/06/07,0,96.15,96.13,96.15,0,2 EM2006K,2005/06/07,0,96.095,96.085,96.09,0,0 ES2005M,2005/06/07,1198,1209.75,1197.5,1199,521956,961070 ES2005U,2005/06/07,1202.75,1214.75,1202.5,1204,18933,87263 EY2005M,2005/06/07,0,99.915,99.915,99.915,31,45398 EY2005U,2005/06/07,0,99.91,99.91,99.91,0,7548 EY2005Z,2005/06/07,0,99.9,99.9,99.9,1,9423 EY2006H,2005/06/07,0,99.865,99.865,99.865,0,5050 EY2006M,2005/06/07,99.83,99.83,99.83,99.83,30,3073 EY2006U,2005/06/07,99.77,99.77,99.77,99.77,0,2306 EY2006Z,2005/06/07,0,99.705,99.705,99.705,0,1230 EY2007H,2005/06/07,0,99.63,99.63,99.63,0,305 EY2007M,2005/06/07,0,99.57,99.56,99.57,0,252 EY2007U,2005/06/07,0,99.5,99.49,99.5,0,0 EY2007Z,2005/06/07,0,99.43,99.42,99.43,0,170 EY2008H,2005/06/07,0,99.345,99.335,99.345,0,590 EY2008M,2005/06/07,0,99.305,99.295,99.305,0,250 EY2008U,2005/06/07,0,99.305,99.295,99.305,0,0 EY2008Z,2005/06/07,0,99.24,99.23,99.24,0,0 EY2009H,2005/06/07,0,98.925,98.915,98.925,0,0 EY2009M,2005/06/07,0,98.91,98.9,98.91,0,0 EY2009U,2005/06/07,0,98.91,98.9,98.91,0,0 EY2009Z,2005/06/07,0,98.885,98.875,98.885,0,0 EY2010H,2005/06/07,0,98.885,98.875,98.885,0,0 FC2005Q,2005/06/07,113.6,113.92,112.85,113.52,4323,17976 FC2005U,2005/06/07,112.4,112.6,111.5,112.12,322,1904 FC2005V,2005/06/07,110.8,111.05,110.05,110.75,207,2124 FC2005X,2005/06/07,109.5,109.8,108.95,109.7,75,803 FC2006F,2005/06/07,106.6,106.85,106.1,106.25,13,285 FC2006H,2005/06/07,103.95,103.95,103.5,103.75,3,27 FC2006J,2005/06/07,103.67,103.67,103,103.5,14,85 FTSE,2005/06/07,4980.4,5027.9,4980.4,5025.2,1523410176,0 FV2005M,2005/06/07,109.328125,109.328125,109.234375,109.3125,8763,134235 FV2005U,2005/06/07,109.15625,109.203125,108.984375,109.125,20480,1015442 FV2005Z,2005/06/07,108.921875,108.921875,108.921875,108.921875,0,1982 GC2005M,2005/06/07,426.7,426.7,424,424.8,558,772 GC2005N,2005/06/07,425.6,425.6,425.6,425.6,0,0 GC2005Q,2005/06/07,428.2,429.6,426.2,426.7,44814,189237 GC2005V,2005/06/07,431.6,431.6,428.4,429.5,90,6102 GC2005Z,2005/06/07,433.2,435,431.6,432.3,759,33156 GC2006G,2005/06/07,436.8,436.8,435.1,435.1,103,4952 GC2006J,2005/06/07,438.4,438.4,437.9,437.9,29,2676 GC2006M,2005/06/07,440.7,440.7,440.7,440.7,207,8471 GC2006Q,2005/06/07,443.5,443.5,443.5,443.5,0,564 GC2006V,2005/06/07,446.4,446.4,446.4,446.4,0,1104 GC2006Z,2005/06/07,449,449.3,449,449.3,13,5039 GC2007G,2005/06/07,452.1,452.1,452.1,452.1,0,340 GC2007J,2005/06/07,455,455,455,455,0,0 GC2007M,2005/06/07,457.9,457.9,457.9,457.9,0,2959 GC2007Z,2005/06/07,466.5,466.5,466.5,466.5,0,2004 GC2008M,2005/06/07,475,475,475,475,0,200 GC2008Z,2005/06/07,483.5,483.5,483.5,483.5,0,2343 GC2009M,2005/06/07,492,492,492,492,0,122 GC2009Z,2005/06/07,500.7,500.7,500.7,500.7,0,50 HG2005M,2005/06/07,161.25,162,158.5,159.3,574,3709 HG2005N,2005/06/07,156.35,157.9,153.95,154.3,9807,53864 HG2005Q,2005/06/07,152.3,152.3,151.6,151.6,136,1992 HG2005U,2005/06/07,148.5,151,148.1,149,3778,19654 HG2005V,2005/06/07,146,146,144.4,146,1,1659 HG2005X,2005/06/07,143.7,143.7,143.5,143.5,1,1127 HG2005Z,2005/06/07,141.35,142.45,139.5,141,708,13615 HG2006F,2005/06/07,138.65,138.65,138.65,138.65,0,402 HG2006G,2005/06/07,136.9,136.9,136.9,136.9,47,249 HG2006H,2005/06/07,136,136,135,135,90,1478 HG2006J,2005/06/07,133.25,133.25,133.25,133.25,0,50 HG2006K,2005/06/07,131.5,131.5,131.5,131.5,0,700 HG2006M,2005/06/07,130.5,130.5,130.5,130.5,0,145 HG2006N,2005/06/07,129.5,129.5,129.5,129.5,45,262 HG2006Q,2005/06/07,128.5,128.5,128.5,128.5,0,46 HG2006U,2005/06/07,127.5,127.5,127.5,127.5,5,38 HG2006V,2005/06/07,126.5,126.5,126.5,126.5,0,40 HG2006X,2005/06/07,125.5,125.5,125.5,125.5,0,46 HG2006Z,2005/06/07,124.5,124.5,124.5,124.5,1,76 HG2007F,2005/06/07,124,124,124,124,0,0 HG2007G,2005/06/07,123.5,123.5,123.5,123.5,0,0 HG2007H,2005/06/07,123,123,123,123,0,0 HG2007J,2005/06/07,122.5,122.5,122.5,122.5,0,0 HG2007K,2005/06/07,122,122,122,122,0,0 HO2005N,2005/06/07,1.6165,1.627,1.59,1.6008,27147,67992 HO2005Q,2005/06/07,1.621,1.636,1.603,1.6137,13879,23716 HO2005U,2005/06/07,1.6365,1.648,1.6225,1.6297,5459,20430 HO2005V,2005/06/07,1.6499,1.661,1.636,1.6442,1675,9245 HO2005X,2005/06/07,1.6659,1.6775,1.6525,1.6612,563,4958 HO2005Z,2005/06/07,1.6824,1.6885,1.669,1.6782,1906,16689 HO2006F,2005/06/07,1.6925,1.7075,1.689,1.6907,1180,12128 HO2006G,2005/06/07,1.6985,1.709,1.689,1.6917,519,5288 HO2006H,2005/06/07,1.677,1.69,1.665,1.6717,319,7447 HO2006J,2005/06/07,1.634,1.637,1.625,1.6287,32,4247 HO2006K,2005/06/07,1.594,1.598,1.5922,1.5922,0,1329 HO2006M,2005/06/07,1.575,1.575,1.5682,1.5682,25,4096 HO2006N,2005/06/07,1.5702,1.5702,1.5702,1.5702,1,684 HO2006Q,2005/06/07,1.5797,1.5797,1.5797,1.5797,0,52 HO2006U,2005/06/07,1.5932,1.5932,1.5932,1.5932,0,125 HO2006V,2005/06/07,1.6067,1.6067,1.6067,1.6067,0,35 HO2006X,2005/06/07,1.6202,1.6202,1.6202,1.6202,10,252 HO2006Z,2005/06/07,1.6342,1.6342,1.6342,1.6342,10,10 HU2005N,2005/06/07,1.532,1.537,1.5025,1.5157,28239,58486 HU2005Q,2005/06/07,1.537,1.543,1.51,1.5256,13189,31070 HU2005U,2005/06/07,1.53,1.533,1.51,1.5241,6114,21650 HU2005V,2005/06/07,1.4759,1.4785,1.461,1.4755,1242,9020 HU2005X,2005/06/07,1.465,1.465,1.461,1.461,316,3090 HU2005Z,2005/06/07,1.455,1.465,1.455,1.4575,1558,7374 HU2006F,2005/06/07,1.4705,1.4705,1.4705,1.4705,319,3580 HU2006G,2005/06/07,1.4845,1.4845,1.4845,1.4845,52,2464 HU2006H,2005/06/07,1.4995,1.4995,1.4995,1.4995,1,556 HU2006J,2005/06/07,1.589,1.589,1.589,1.589,78,2036 HU2006K,2005/06/07,1.6005,1.6005,1.6005,1.6005,2,2416 HU2006M,2005/06/07,1.6035,1.6035,1.6035,1.6035,51,51 INDU,2005/06/07,10466,10603.15,10454.18,10483.07,18513700,0 JY2005M,2005/06/07,0.9375,0.939,0.9368,0.9388,67346,156322 JY2005U,2005/06/07,0.9458,0.9476,0.9453,0.9474,36075,28867 JY2005Z,2005/06/07,0,0.9561,0.9561,0.9561,1,109 JY2006H,2005/06/07,0,0.9648,0.9648,0.9648,0,30 JY2006M,2005/06/07,0,0.9742,0.9742,0.9742,0,33 JY2006U,2005/06/07,0,0.9836,0.9836,0.9836,0,0 KC2005N,2005/06/07,125.25,126,123.6,125.75,11226,53817 KC2005U,2005/06/07,128.5,129,127,129,6346,28531 KC2005Z,2005/06/07,132.1,132.5,130.5,132.5,816,10897 KC2006H,2005/06/07,135,135.5,134,135.5,148,4917 KC2006K,2005/06/07,135.25,137,135.25,137,30,1052 KC2006N,2005/06/07,138.5,138.5,138.5,138.5,3,1001 KC2006U,2005/06/07,140,140,140,140,34,237 KC2006Z,2005/06/07,140.6,141.95,140,141.95,2,157 KC2007H,2005/06/07,142.25,143.95,142.25,143.95,2,109 KC2007K,2005/06/07,145.45,145.45,145.45,145.45,1,1 LB2005N,2005/06/07,356,356,349.7,350.8,547,2128 LB2005U,2005/06/07,347.4,347.5,344.2,344.6,103,1094 LB2005X,2005/06/07,332,332,329.7,330.3,11,267 LB2006F,2005/06/07,0,336.9,336.4,336.9,0,8 LC2005M,2005/06/07,85.35,85.5,84.87,85.05,5157,21420 LC2005Q,2005/06/07,83.6,83.77,83.17,83.42,7038,77722 LC2005V,2005/06/07,85.7,85.85,85.2,85.45,2139,19097 LC2005Z,2005/06/07,87.5,87.55,87.1,87.27,1136,14687 LC2006G,2005/06/07,88.75,88.75,88.35,88.52,586,7166 LC2006J,2005/06/07,87.2,87.25,87.15,87.25,121,1820 LC2006M,2005/06/07,83.1,83.17,82.8,83.17,46,141 LH2005M,2005/06/07,67.8,68.1,66.75,66.82,3246,8399 LH2005N,2005/06/07,68.3,68.7,67.7,68.07,5986,38883 LH2005Q,2005/06/07,66.6,67.35,66.4,67.2,3631,25874 LH2005V,2005/06/07,58.4,59.25,58.2,58.77,455,11593 LH2005Z,2005/06/07,56.55,57.42,56.5,57.15,542,9128 LH2006G,2005/06/07,58,58.65,58,58.5,46,1934 LH2006J,2005/06/07,58.45,58.72,58.45,58.55,42,696 LH2006K,2005/06/07,60.75,61.05,60.75,61.05,1,160 LH2006M,2005/06/07,61.75,62.35,61.75,62.35,6,53 ND2005M,2005/06/07,1545.5,1562,1532,1534,4636,52001 ND2005U,2005/06/07,1560,1572,1544.5,1545.5,134,3966 ND2005Z,2005/06/07,0,1556.5,1556,1556.5,0,3 NDY,2005/06/07,2079.06,2095.96,2067.14,2067.16,18465300,0 NG2005N,2005/06/07,7.13,7.18,7.06,7.127,46417,72698 NG2005Q,2005/06/07,7.193,7.24,7.13,7.183,10622,41653 NG2005U,2005/06/07,7.22,7.27,7.165,7.195,7409,38428 NG2005V,2005/06/07,7.265,7.34,7.205,7.237,9291,39486 NG2005X,2005/06/07,7.75,7.81,7.7,7.704,2776,20767 NG2005Z,2005/06/07,8.197,8.28,8.15,8.157,1846,24562 NG2006F,2005/06/07,8.51,8.56,8.42,8.427,3918,29161 NG2006G,2005/06/07,8.497,8.51,8.427,8.427,1166,15318 NG2006H,2005/06/07,8.35,8.35,8.25,8.267,4468,22885 NG2006J,2005/06/07,7.245,7.25,7.197,7.197,2200,17950 NG2006K,2005/06/07,7.1,7.12,7.057,7.057,590,13097 NG2006M,2005/06/07,7.145,7.17,7.103,7.103,77,5764 NG2006N,2005/06/07,7.2,7.22,7.12,7.153,30,10413 NG2006Q,2005/06/07,7.253,7.26,7.193,7.193,23,6676 NG2006U,2005/06/07,7.248,7.25,7.193,7.193,251,7095 NG2006V,2005/06/07,7.26,7.28,7.231,7.231,1258,13188 NG2006X,2005/06/07,7.596,7.596,7.596,7.596,36,4935 NG2006Z,2005/06/07,7.97,7.97,7.911,7.911,526,7320 NG2007F,2005/06/07,8.19,8.19,8.136,8.136,412,8857 NG2007G,2005/06/07,8.13,8.2,8.116,8.116,22,2745 NG2007H,2005/06/07,7.97,8.04,7.956,7.956,294,5468 NG2007J,2005/06/07,6.85,6.85,6.791,6.791,267,5954 NG2007K,2005/06/07,6.671,6.671,6.671,6.671,617,6981 NG2007M,2005/06/07,6.711,6.711,6.711,6.711,22,1843 NG2007N,2005/06/07,6.743,6.743,6.743,6.743,22,1950 NG2007Q,2005/06/07,6.773,6.773,6.773,6.773,22,1521 NG2007U,2005/06/07,6.758,6.758,6.758,6.758,22,1337 NG2007V,2005/06/07,6.86,6.86,6.791,6.791,22,3528 NG2007X,2005/06/07,7.18,7.18,7.126,7.126,22,1477 NG2007Z,2005/06/07,7.51,7.51,7.431,7.431,22,3433 NG2008F,2005/06/07,7.72,7.72,7.651,7.651,610,5799 NG2008G,2005/06/07,7.72,7.72,7.636,7.636,0,598 NG2008H,2005/06/07,7.59,7.59,7.496,7.496,0,2505 NG2008J,2005/06/07,6.51,6.51,6.411,6.411,0,2502 NG2008K,2005/06/07,6.288,6.288,6.288,6.288,150,2087 NG2008M,2005/06/07,6.4,6.4,6.318,6.318,0,812 NG2008N,2005/06/07,6.348,6.348,6.348,6.348,0,628 NG2008Q,2005/06/07,6.383,6.383,6.383,6.383,0,598 NG2008U,2005/06/07,6.368,6.368,6.368,6.368,0,683 NG2008V,2005/06/07,6.403,6.403,6.403,6.403,0,2366 NG2008X,2005/06/07,6.743,6.743,6.743,6.743,0,482 NG2008Z,2005/06/07,7.053,7.053,7.053,7.053,0,2621 NG2009F,2005/06/07,7.273,7.273,7.273,7.273,100,1295 NG2009G,2005/06/07,7.261,7.261,7.261,7.261,0,310 NG2009H,2005/06/07,7.241,7.241,7.126,7.126,0,1500 NG2009J,2005/06/07,6.261,6.261,6.146,6.146,0,1386 NG2009K,2005/06/07,6.016,6.016,6.016,6.016,0,896 NG2009M,2005/06/07,6.101,6.101,6.051,6.051,0,204 NG2009N,2005/06/07,6.131,6.131,6.081,6.081,0,252 NG2009Q,2005/06/07,6.111,6.111,6.111,6.111,0,182 NG2009U,2005/06/07,6.094,6.094,6.094,6.094,0,165 NG2009V,2005/06/07,6.116,6.116,6.116,6.116,0,140 NG2009X,2005/06/07,6.456,6.456,6.456,6.456,0,155 NG2009Z,2005/06/07,6.761,6.761,6.761,6.761,0,502 NG2010F,2005/06/07,6.976,6.976,6.976,6.976,0,177 NG2010G,2005/06/07,6.961,6.961,6.961,6.961,0,202 NG2010H,2005/06/07,6.921,6.921,6.821,6.821,0,515 NG2010J,2005/06/07,6.031,6.031,5.931,5.931,0,216 NG2010K,2005/06/07,5.796,5.796,5.796,5.796,0,30 NG2010M,2005/06/07,5.98,5.98,5.831,5.831,0,15 NG2010N,2005/06/07,5.866,5.866,5.866,5.866,0,22 NG2010Q,2005/06/07,5.896,5.896,5.896,5.896,0,15 NG2010U,2005/06/07,5.886,5.886,5.886,5.886,0,15 NG2010V,2005/06/07,5.909,5.909,5.909,5.909,0,19 NG2010X,2005/06/07,6.229,6.229,6.229,6.229,0,17 NG2010Z,2005/06/07,6.529,6.529,6.529,6.529,0,19 NK2005M,2005/06/07,11225,11300,11200,11225,6529,39837 NK2005U,2005/06/07,11235,11300,11215,11230,4212,5516 NK2005Z,2005/06/07,0,11245,11215,11215,0,2 NK2006H,2005/06/07,0,11230,11200,11200,0,0 NKKI,2005/06/07,11233.08,11258.28,11179.13,11217.45,59200,0 NQ2005M,2005/06/07,1546,1562,1532,1534,176650,319529 NQ2005U,2005/06/07,1557,1573,1543.5,1545.5,663,3107 NZY,2005/06/07,3060.98,3069.92,3054.53,3068.37,28791700,0 O2005N,2005/06/07,142.5,144,141.75,143.75,830,4401 O2005U,2005/06/07,148.5,148.5,147,148,140,1832 O2005Z,2005/06/07,152.5,152.5,151.25,152.5,122,2018 O2006H,2005/06/07,155.25,155.25,155.25,155.25,2,49 O2006K,2005/06/07,157,157,157,157,0,11 OEX,2005/06/07,565.38,570.92,565.38,565.81,18513700,0 OJ2005N,2005/06/07,93.15,94.35,92.35,93.25,2350,16852 OJ2005U,2005/06/07,95.05,95.4,94.15,94.95,1079,6113 OJ2005X,2005/06/07,95.75,96.6,95.3,95.75,50,3435 OJ2006F,2005/06/07,96.3,96.75,96.2,96.75,0,301 OJ2006H,2005/06/07,97.5,97.9,97.5,97.75,1,326 OJ2006K,2005/06/07,98.5,98.75,98.5,98.75,0,12 OJ2006N,2005/06/07,99.5,99.75,99.5,99.75,0,2 OJ2006U,2005/06/07,100.75,100.75,100.75,100.75,0,2 OJ2006X,2005/06/07,101.75,101.75,101.75,101.75,0,0 OJ2007F,2005/06/07,102.75,102.75,102.75,102.75,1,2 PA2005M,2005/06/07,190,190,185.6,188,17,197 PA2005U,2005/06/07,192.5,193.25,187.1,190,1215,12519 PA2005Z,2005/06/07,194,194,192,192,2,367 PA2006H,2005/06/07,194,194,194,194,0,16 PB2005N,2005/06/07,72.45,72.45,70.6,71.75,321,2748 PB2005Q,2005/06/07,70,70.35,68.8,69.15,154,1144 PB2006G,2005/06/07,0,82.45,82.45,82.45,2,70 PB2006H,2005/06/07,0,80.1,80.1,80.1,0,1 PL2005N,2005/06/07,881.2,881.2,876,879.9,1778,8114 PL2005V,2005/06/07,879,879,876.9,876.9,119,600 PL2006J,2005/06/07,866.9,866.9,866.9,866.9,0,7 S2005N,2005/06/07,685,685,674,674.75,52146,163436 S2005Q,2005/06/07,686.5,686.5,677.5,677.75,4766,19560 S2005U,2005/06/07,688,688,679,679.75,947,6445 S2005X,2005/06/07,691,692,684,685.5,26605,93601 S2006F,2005/06/07,691.5,692,684.5,684.75,617,5977 S2006H,2005/06/07,683,683,676,676.5,905,6355 S2006K,2005/06/07,668,670.5,664,664,1290,4174 S2006N,2005/06/07,667,667,659,659.5,316,1765 S2006Q,2005/06/07,652,652,652,652,2,2 S2006X,2005/06/07,620,620,617,617.25,44,765 S2007X,2005/06/07,607,607,607,607,1,9 SB2005N,2005/06/07,8.79,8.87,8.79,8.8,32385,159510 SB2005V,2005/06/07,8.88,8.96,8.88,8.91,18148,101720 SB2006H,2005/06/07,8.94,9.03,8.94,8.98,3670,48349 SB2006K,2005/06/07,8.86,8.91,8.86,8.89,1391,27769 SB2006N,2005/06/07,8.76,8.84,8.76,8.8,701,13397 SB2006V,2005/06/07,8.74,8.74,8.74,8.74,84,9520 SB2007H,2005/06/07,8.71,8.74,8.7,8.74,93,1740 SB2007K,2005/06/07,8.7,8.71,8.7,8.71,37,44 SF2005M,2005/06/07,0.8026,0.803,0.8013,0.8024,31210,57682 SF2005U,2005/06/07,0.8085,0.8095,0.8067,0.8081,18480,24129 SF2005Z,2005/06/07,0,0.8139,0.8139,0.8139,0,118 SF20062,2005/06/07,691.5,692,684.5,684.75,617,5977 SF2006H,2005/06/07,0,0.8197,0.8197,0.8197,0,4 SF2006M,2005/06/07,0,0.826,0.826,0.826,0,1 SF2006U,2005/06/07,0,0.8326,0.8326,0.8326,0,0 SI2005M,2005/06/07,742.9,742.9,742.9,742.9,0,53 SI2005N,2005/06/07,754,756.5,742,744.5,15884,82364 SI2005Q,2005/06/07,746.5,746.5,746.5,746.5,0,1 SI2005U,2005/06/07,750,760.5,746,748.7,1570,8294 SI2005Z,2005/06/07,760,764,749,752.3,573,16391 SI2006F,2005/06/07,753.4,753.4,753.4,753.4,0,7 SI2006H,2005/06/07,755,755.2,755,755.2,3,2494 SI2006K,2005/06/07,757.1,757.1,757.1,757.1,2,778 SI2006N,2005/06/07,759,759,759,759,405,3160 SI2006U,2005/06/07,761,761,761,761,0,1394 SI2006Z,2005/06/07,770,770,764.2,764.2,3,6196 SI2007F,2005/06/07,767.3,767.3,767.3,767.3,0,0 SI2007H,2005/06/07,767.9,767.9,767.9,767.9,0,50 SI2007N,2005/06/07,770.4,770.4,770.4,770.4,0,105 SI2007Z,2005/06/07,775.2,775.2,775.2,775.2,0,431 SI2008N,2005/06/07,777.7,777.7,777.7,777.7,0,7 SI2008Z,2005/06/07,780.2,780.2,780.2,780.2,0,205 SI2009N,2005/06/07,785.9,785.9,785.9,785.9,0,9 SI2009Z,2005/06/07,792.8,792.8,792.8,792.8,0,15 SM2005N,2005/06/07,216.5,217,213.2,214.2,17075,75116 SM2005Q,2005/06/07,217,217.2,213.6,214,3543,14144 SM2005U,2005/06/07,217,217,213.7,214.1,1424,9279 SM2005V,2005/06/07,217,217,213.3,213.8,822,8756 SM2005Z,2005/06/07,217,217,213.5,214.1,4291,26462 SM2006F,2005/06/07,215.5,216,212.6,213,75,2216 SM2006H,2005/06/07,215,215,210.5,212,129,2781 SM2006K,2005/06/07,209,209.5,207.5,208.3,1324,3161 SM2006N,2005/06/07,207,207.5,205.5,206.3,259,1545 SM2006Q,2005/06/07,203.3,203.3,203.3,203.3,14,328 SM2006U,2005/06/07,198.5,198.5,198.5,198.5,24,243 SM2006V,2005/06/07,190.8,190.8,190.8,190.8,10,135 SM2006Z,2005/06/07,191.2,191.2,191.2,191.2,5,285 SP2005M,2005/06/07,1198.1,1209.7,1197.5,1199,68292,494498 SP2005U,2005/06/07,1206.5,1214.7,1202.8,1204.1,49249,203001 SP2005Z,2005/06/07,0,1220.1,1208.1,1209.4,24,9795 SP2006H,2005/06/07,0,1225.6,1213.6,1214.9,0,2115 SP2006M,2005/06/07,0,1232.4,1220.4,1221.7,0,84 SP2006U,2005/06/07,0,1239.4,1227.4,1228.7,0,42 SP2006Z,2005/06/07,0,1246.4,1234.4,1235.7,0,0 SP2007H,2005/06/07,0,1253.4,1241.4,1242.7,0,0 SPY,2005/06/07,1197.51,1208.85,1197.26,1197.26,18513700,0 SSEC,2005/06/07,1036.62,1055.63,1029.54,1030.94,15800,0 STI,2005/06/07,2201.25,2210.68,2197.83,2206.84,176755200,0 TWII,2005/06/07,6144.25,6146.94,6096.84,6105.79,3953800,0 TY2005M,2005/06/07,113.484375,113.640625,113.34375,113.578125,16806,278072 TY2005U,2005/06/07,113.90625,114.078125,113.65625,113.9375,50269,1569825 TY2005Z,2005/06/07,113.046875,113.046875,112.953125,112.96875,531,94097 TY2006H,2005/06/07,112.40625,112.40625,112.40625,112.40625,2,1080 TY2006M,2005/06/07,111.71875,111.71875,111.71875,111.71875,0,0 US2005M,2005/06/07,118.53125,118.8125,118.21875,118.6875,19811,111348 US2005U,2005/06/07,118.625,119.0625,118.375,118.875,36897,576605 US2005Z,2005/06/07,118.1875,118.4375,117.90625,118.40625,64,1591 US2006H,2005/06/07,118,118,118,118,0,17 USBY,2005/06/07,4.2,4.3,4.17,4.2,0,0 W2005N,2005/06/07,323,323.25,318.5,319.25,26681,116457 W2005U,2005/06/07,331.5,333,328.5,329.25,14275,58348 W2005Z,2005/06/07,342.5,343,339.25,340,2119,31220 W2006H,2005/06/07,351,351,349,349.75,447,3857 W2006K,2005/06/07,354,354,353.5,353.5,0,219 W2006N,2005/06/07,353,353,353,353,12,1006 W2006Z,2005/06/07,364,364,364,364,1,58