AD2005M,2005/06/08,0.7704,0.7704,0.7635,0.7644,31744,52242 AD2005U,2005/06/08,0.7656,0.7656,0.7593,0.7599,24872,35067 AD2005Z,2005/06/08,0,0.7564,0.7564,0.7564,11,256 AD2006H,2005/06/08,0,0.7535,0.7535,0.7535,0,0 AD2006M,2005/06/08,0,0.7505,0.7505,0.7505,0,6 AD2006U,2005/06/08,0,0.7475,0.7475,0.7475,0,7 AOI,2005/06/08,4158.3,4181.9,4147.7,4173.3,554317376,0 BO2005N,2005/06/08,23,23.2,22.92,22.98,17668,64579 BO2005Q,2005/06/08,23.1,23.26,23.02,23.08,2335,15847 BO2005U,2005/06/08,23.2,23.36,23.18,23.19,1260,10751 BO2005V,2005/06/08,23.3,23.45,23.29,23.29,1022,7014 BO2005Z,2005/06/08,23.5,23.65,23.45,23.5,8221,33014 BO2006F,2005/06/08,23.51,23.51,23.51,23.51,95,1350 BO2006H,2005/06/08,23.5,23.5,23.45,23.45,57,1931 BO2006K,2005/06/08,23.4,23.4,23.25,23.3,186,2259 BO2006N,2005/06/08,23.25,23.25,23.25,23.25,1,927 BO2006Q,2005/06/08,22.85,22.85,22.85,22.85,0,180 BO2006U,2005/06/08,22.82,22.82,22.82,22.82,0,226 BO2006V,2005/06/08,22.82,22.82,22.82,22.82,0,154 BO2006Z,2005/06/08,22.8,22.8,22.8,22.8,0,223 BP2005M,2005/06/08,1.8368,1.8398,1.823,1.825,36602,69056 BP2005U,2005/06/08,1.8302,1.833,1.8156,1.8184,24329,32432 BP2005Z,2005/06/08,0,1.813,1.813,1.813,14,28 BP2006H,2005/06/08,0,1.8076,1.8076,1.8076,0,3 BP2006M,2005/06/08,0,1.8022,1.8022,1.8022,0,0 BP2006U,2005/06/08,0,1.7968,1.7968,1.7968,0,1 C2005N,2005/06/08,217.75,219,214.75,216,67531,283569 C2005U,2005/06/08,227,228,224.25,225.5,27648,149104 C2005Z,2005/06/08,235.75,237.25,233.25,234.75,17227,191893 C2006H,2005/06/08,243.75,245.25,241.5,243,1391,25239 C2006K,2005/06/08,248,249.5,246.5,247.25,310,5393 C2006N,2005/06/08,252,253.5,250.5,251.5,138,10516 C2006U,2005/06/08,249.5,249.5,247,248,5,1736 C2006Z,2005/06/08,252,252.75,250.5,251.25,532,13195 C2007H,2005/06/08,256.5,256.5,256,256,8,42 C2007N,2005/06/08,260,261,260,261,2,1297 C2007Z,2005/06/08,252.5,253,252.5,253,56,843 CC2005N,2005/06/08,1435,1451,1429,1431,6029,34342 CC2005U,2005/06/08,1456,1472,1452,1454,4795,29607 CC2005Z,2005/06/08,1484,1500,1479,1481,855,27964 CC2006H,2005/06/08,1507,1520,1499,1502,178,20713 CC2006K,2005/06/08,1530,1530,1521,1521,6,3840 CC2006N,2005/06/08,1539,1539,1539,1539,1,7410 CC2006U,2005/06/08,1552,1552,1552,1552,72,6350 CC2006Z,2005/06/08,1574,1574,1574,1574,0,2091 CC2007H,2005/06/08,1594,1594,1594,1594,0,4002 CD2005M,2005/06/08,0.8031,0.8045,0.7976,0.7995,39527,57433 CD2005U,2005/06/08,0.8047,0.8063,0.7993,0.8011,27513,34255 CD2005Z,2005/06/08,0.8072,0.8072,0.802,0.803,252,2204 CD2006H,2005/06/08,0,0.8049,0.8049,0.8049,119,258 CD2006M,2005/06/08,0,0.8068,0.8068,0.8068,0,24 CD2006U,2005/06/08,0,0.8087,0.8087,0.8087,0,12 CL2005N,2005/06/08,53.84,55,52.45,52.54,101219,162279 CL2005Q,2005/06/08,54.9,56,53.75,53.85,81264,143204 CL2005U,2005/06/08,55.62,56.95,54.7,54.74,32395,68739 CL2005V,2005/06/08,56.21,57.2,55.2,55.34,8494,33239 CL2005X,2005/06/08,56.62,57.4,55.73,55.73,4337,23637 CL2005Z,2005/06/08,56.95,57.9,56,56.02,15676,62131 CL2006F,2005/06/08,56.88,56.88,56.13,56.13,1802,21741 CL2006G,2005/06/08,57,57,56.13,56.13,652,10281 CL2006H,2005/06/08,56.51,56.62,56.11,56.11,838,13559 CL2006J,2005/06/08,57.6,57.6,56.03,56.03,80,8241 CL2006K,2005/06/08,55.95,55.95,55.95,55.95,17,4838 CL2006M,2005/06/08,56.28,57.3,55.7,55.87,4202,24880 CL2006N,2005/06/08,56.26,56.26,55.8,55.8,130,5332 CL2006Q,2005/06/08,55.74,55.74,55.74,55.74,190,3373 CL2006U,2005/06/08,55.67,55.67,55.67,55.67,48,5735 CL2006V,2005/06/08,55.6,55.6,55.6,55.6,200,2773 CL2006X,2005/06/08,55.53,55.53,55.53,55.53,40,2289 CL2006Z,2005/06/08,56,56.3,55.45,55.45,6898,48350 CL2007F,2005/06/08,55.36,55.36,55.36,55.36,0,4154 CL2007G,2005/06/08,55.29,55.29,55.29,55.29,125,1924 CL2007H,2005/06/08,55.22,55.22,55.22,55.22,0,1508 CL2007J,2005/06/08,55.14,55.14,55.14,55.14,0,2038 CL2007K,2005/06/08,55.06,55.06,55.06,55.06,0,961 CL2007M,2005/06/08,56,56,54.98,54.98,100,12647 CL2007N,2005/06/08,54.89,54.89,54.89,54.89,0,650 CL2007Q,2005/06/08,54.8,54.8,54.8,54.8,0,405 CL2007U,2005/06/08,54.71,54.71,54.71,54.71,0,2815 CL2007V,2005/06/08,54.63,54.63,54.63,54.63,0,115 CL2007X,2005/06/08,54.55,54.55,54.55,54.55,0,315 CL2007Z,2005/06/08,54.75,55.2,54.47,54.47,1049,36059 CL2008M,2005/06/08,54.12,54.12,54.12,54.12,54,54 CL2008Z,2005/06/08,54.15,55.5,53.72,53.72,475,28329 CL2009Z,2005/06/08,54.6,54.6,53.17,53.17,638,16982 CL2010Z,2005/06/08,54.25,54.25,52.67,52.67,901,23754 CL2011Z,2005/06/08,54,54,52.42,52.42,10,6215 CT2005N,2005/06/08,46.77,47.15,46.2,46.89,14869,49486 CT2005V,2005/06/08,49.4,49.7,48.9,49.7,591,4560 CT2005Z,2005/06/08,50.65,50.9,50.01,50.9,11745,36389 CT2006H,2005/06/08,52.55,52.68,52,52.65,274,3890 CT2006K,2005/06/08,53.55,53.6,53,53.6,72,940 CT2006N,2005/06/08,54.35,54.6,53.68,54.6,57,928 CT2006V,2005/06/08,55.6,55.6,55.6,55.6,0,0 CT2006Z,2005/06/08,56.25,56.3,56.25,56.3,1,188 CT2007H,2005/06/08,58.15,58.15,58.15,58.15,0,0 CT2007K,2005/06/08,58.9,58.9,58.9,58.9,0,0 DAX,2005/06/08,4552.09,4567.13,4543.75,4557.29,0,0 DJ2005M,2005/06/08,10533,10545,10461,10488,7344,39217 DJ2005U,2005/06/08,10562,10573,10495,10518,582,3068 DJ2005Z,2005/06/08,10558,10558,10558,10558,0,7 DJ2006H,2005/06/08,10598,10598,10598,10598,0,0 DJ2006Z,2005/06/08,10708,10708,10708,10708,0,0 DJT,2005/06/08,3608.69,3615.03,3520.3,3537.73,17154900,0 DJU,2005/06/08,370.14,373.66,368.81,370.27,17154900,0 DX2005M,2005/06/08,87.48,88.07,87.12,87.9,2794,13904 DX2005U,2005/06/08,87.45,87.94,87.05,87.79,3071,19483 DX2005Z,2005/06/08,87.61,87.61,87.61,87.61,23,2258 DX2006H,2005/06/08,87.51,87.51,87.51,87.51,0,10 EC2005M,2005/06/08,1.2326,1.2352,1.221,1.2237,123424,126955 EC2005U,2005/06/08,1.2369,1.2397,1.2252,1.2279,46337,65045 EC2005Z,2005/06/08,1.2422,1.2424,1.2315,1.2329,114,1621 EC2006H,2005/06/08,0,1.238,1.238,1.238,0,69 EC2006M,2005/06/08,0,1.2436,1.2436,1.2436,0,17 EC2006U,2005/06/08,0,1.2492,1.2492,1.2492,0,0 ED2005M,2005/06/08,96.5975,96.6,96.595,96.595,131090,1183385 ED2005N,2005/06/08,96.45,96.455,96.445,96.45,4836,14596 ED2005Q,2005/06/08,96.365,96.37,96.365,96.37,624,5136 ED2005U,2005/06/08,96.32,96.325,96.28,96.29,208703,1419006 ED2005V,2005/06/08,0,96.26,96.23,96.23,0,182 ED2005X,2005/06/08,0,96.225,96.19,96.19,0,61 ED2005Z,2005/06/08,96.205,96.215,96.15,96.16,331040,1217720 ED2006H,2005/06/08,96.14,96.155,96.075,96.09,406762,1108031 ED2006M,2005/06/08,96.095,96.105,96.02,96.035,334241,804009 ED2006U,2005/06/08,96.025,96.045,95.96,95.98,177458,583209 ED2006Z,2005/06/08,95.96,95.985,95.905,95.92,109248,542232 ED2007H,2005/06/08,95.94,95.96,95.89,95.905,68230,414757 ED2007M,2005/06/08,95.945,95.945,95.88,95.89,20670,283389 ED2007U,2005/06/08,95.92,95.925,95.87,95.875,18102,198377 ED2007Z,2005/06/08,95.89,95.89,95.84,95.845,13175,204651 ED2008H,2005/06/08,95.88,95.885,95.83,95.84,10955,158487 ED2008M,2005/06/08,95.855,95.855,95.81,95.815,9125,141097 ED2008U,2005/06/08,95.825,95.825,95.79,95.79,6398,124348 ED2008Z,2005/06/08,95.78,95.79,95.745,95.745,7110,108440 ED2009H,2005/06/08,95.755,95.765,95.72,95.72,6132,111114 ED2009M,2005/06/08,95.715,95.725,95.685,95.685,7169,85437 ED2009U,2005/06/08,95.68,95.695,95.655,95.655,3629,73018 ED2009Z,2005/06/08,95.625,95.64,95.6,95.605,3831,54737 ED2010H,2005/06/08,95.595,95.61,95.57,95.575,3571,30843 ED2010M,2005/06/08,95.56,95.58,95.54,95.54,963,16524 ED2010U,2005/06/08,95.535,95.545,95.51,95.51,235,11691 ED2010Z,2005/06/08,95.48,95.49,95.46,95.46,60,7916 ED2011H,2005/06/08,95.45,95.47,95.43,95.435,98,16801 ED2011M,2005/06/08,95.415,95.435,95.405,95.405,17,7639 ED2011U,2005/06/08,95.38,95.395,95.365,95.37,13,3744 ED2011Z,2005/06/08,95.33,95.34,95.31,95.315,43,2778 ED2012H,2005/06/08,95.29,95.31,95.28,95.29,29,4092 ED2012M,2005/06/08,0,95.28,95.255,95.26,27,2608 ED2012U,2005/06/08,0,95.235,95.21,95.22,0,3028 ED2012Z,2005/06/08,0,95.185,95.16,95.17,4,1478 ED2013H,2005/06/08,0,95.155,95.13,95.145,0,3153 ED2013M,2005/06/08,0,95.125,95.1,95.11,0,3066 ED2013U,2005/06/08,0,95.085,95.06,95.075,0,752 ED2013Z,2005/06/08,0,95.03,95.005,95.025,0,633 ED2014H,2005/06/08,0,95,94.975,95,0,345 ED2014M,2005/06/08,0,94.97,94.925,94.965,0,267 ED2014U,2005/06/08,0,94.93,94.885,94.93,0,244 ED2014Z,2005/06/08,0,94.88,94.835,94.88,0,223 ED2015H,2005/06/08,0,94.86,94.81,94.86,15,244 EM2005M,2005/06/08,96.7775,96.7775,96.775,96.775,1106,18399 EM2005N,2005/06/08,96.585,96.595,96.585,96.59,265,11097 EM2005Q,2005/06/08,96.475,96.475,96.475,96.475,10107,36397 EM2005U,2005/06/08,96.35,96.35,96.35,96.35,0,1718 EM2005V,2005/06/08,0,96.33,96.305,96.305,0,2 EM2005X,2005/06/08,0,96.295,96.27,96.27,0,302 EM2005Z,2005/06/08,0,96.17,96.125,96.125,0,7 EM2006F,2005/06/08,0,96.195,96.15,96.15,0,2 EM2006G,2005/06/08,0,96.145,96.125,96.125,0,2 EM2006H,2005/06/08,0,96.18,96.125,96.125,0,2 EM2006J,2005/06/08,96.08,96.11,96.08,96.095,0,2 EM2006K,2005/06/08,96.03,96.035,96.03,96.035,0,0 ES2005M,2005/06/08,1199.25,1203.5,1193.5,1196,1021351,978312 ES2005U,2005/06/08,1204,1208.5,1198.75,1201,36914,111103 EY2005M,2005/06/08,99.92,99.92,99.92,99.92,40,45398 EY2005U,2005/06/08,99.915,99.915,99.915,99.915,0,7538 EY2005Z,2005/06/08,0,99.9,99.9,99.9,0,9418 EY2006H,2005/06/08,0,99.865,99.865,99.865,0,5065 EY2006M,2005/06/08,0,99.83,99.83,99.83,45,3069 EY2006U,2005/06/08,0,99.77,99.77,99.77,1,2456 EY2006Z,2005/06/08,0,99.705,99.705,99.705,0,1427 EY2007H,2005/06/08,0,99.63,99.63,99.63,0,505 EY2007M,2005/06/08,0,99.575,99.57,99.575,0,252 EY2007U,2005/06/08,0,99.505,99.5,99.505,0,0 EY2007Z,2005/06/08,0,99.435,99.43,99.435,0,170 EY2008H,2005/06/08,0,99.35,99.345,99.35,0,590 EY2008M,2005/06/08,0,99.305,99.295,99.295,0,250 EY2008U,2005/06/08,0,99.305,99.295,99.295,0,0 EY2008Z,2005/06/08,0,99.24,99.23,99.23,0,0 EY2009H,2005/06/08,0,98.925,98.915,98.915,0,0 EY2009M,2005/06/08,0,98.91,98.9,98.9,0,0 EY2009U,2005/06/08,0,98.91,98.9,98.9,0,0 EY2009Z,2005/06/08,0,98.885,98.875,98.875,0,0 EY2010H,2005/06/08,0,98.885,98.875,98.875,0,0 FC2005Q,2005/06/08,113.35,113.35,112.6,112.8,2748,17872 FC2005U,2005/06/08,111.8,111.8,111.2,111.67,242,1975 FC2005V,2005/06/08,110.4,110.45,109.9,110.3,211,2201 FC2005X,2005/06/08,108.95,109.3,108.9,109.17,61,818 FC2006F,2005/06/08,106,106,106,106,28,292 FC2006H,2005/06/08,103.25,103.3,103.25,103.3,26,52 FC2006J,2005/06/08,103.25,103.25,103.1,103.25,5,88 FTSE,2005/06/08,5025.2,5025.2,4995.1,5003.7,1459550848,0 FV2005M,2005/06/08,109.296875,109.296875,109.125,109.140625,28715,105183 FV2005U,2005/06/08,109.125,109.125,108.953125,108.984375,27618,1024724 FV2005Z,2005/06/08,108.78125,108.78125,108.78125,108.78125,1800,3772 GC2005M,2005/06/08,425.6,425.9,424.5,424.7,232,278 GC2005N,2005/06/08,426.1,426.1,425.5,425.5,0,0 GC2005Q,2005/06/08,426.7,428.7,426.4,426.6,49121,182380 GC2005V,2005/06/08,429.4,430.5,429.4,429.4,2109,6547 GC2005Z,2005/06/08,432.6,434,432,432.2,4497,32748 GC2006G,2005/06/08,436,436,435,435,799,4243 GC2006J,2005/06/08,437.8,437.8,437.8,437.8,210,2816 GC2006M,2005/06/08,440.7,440.7,440.6,440.6,0,8471 GC2006Q,2005/06/08,443.5,443.5,443.5,443.5,0,564 GC2006V,2005/06/08,446.4,446.4,446.4,446.4,0,1104 GC2006Z,2005/06/08,449.3,449.3,449.3,449.3,185,4982 GC2007G,2005/06/08,452.2,452.2,452.2,452.2,0,340 GC2007J,2005/06/08,455.1,455.1,455.1,455.1,0,0 GC2007M,2005/06/08,458,458,458,458,0,2959 GC2007Z,2005/06/08,466.6,466.6,466.6,466.6,0,2004 GC2008M,2005/06/08,475.1,475.1,475.1,475.1,0,200 GC2008Z,2005/06/08,483.6,483.6,483.6,483.6,0,2343 GC2009M,2005/06/08,492.1,492.1,492.1,492.1,0,122 GC2009Z,2005/06/08,500.8,500.8,500.8,500.8,0,50 HG2005M,2005/06/08,160.3,160.3,158.8,159.85,324,3602 HG2005N,2005/06/08,154.3,155.2,152.9,154.6,14595,52291 HG2005Q,2005/06/08,150.15,151.9,150.15,151.9,72,2040 HG2005U,2005/06/08,149,149.5,147.9,149.4,6560,21553 HG2005V,2005/06/08,146.2,146.2,146.2,146.2,31,1689 HG2005X,2005/06/08,143.2,144,143.2,143.55,25,1148 HG2005Z,2005/06/08,140.05,141.3,139.1,141,1804,13715 HG2006F,2005/06/08,138.45,138.45,138.45,138.45,0,402 HG2006G,2005/06/08,136.7,136.7,136.7,136.7,22,271 HG2006H,2005/06/08,135,135,134.75,134.75,40,1459 HG2006J,2005/06/08,132.75,132.75,132.75,132.75,0,50 HG2006K,2005/06/08,131,131,131,131,215,700 HG2006M,2005/06/08,129.7,129.7,129.7,129.7,0,145 HG2006N,2005/06/08,129.5,129.5,128.4,128.4,0,262 HG2006Q,2005/06/08,127.1,127.1,127.1,127.1,0,46 HG2006U,2005/06/08,125.8,125.8,125.8,125.8,0,38 HG2006V,2005/06/08,124.5,124.5,124.5,124.5,0,40 HG2006X,2005/06/08,123.2,123.2,123.2,123.2,0,46 HG2006Z,2005/06/08,122,122,122,122,0,76 HG2007F,2005/06/08,121.5,121.5,121.5,121.5,0,0 HG2007G,2005/06/08,121,121,121,121,0,0 HG2007H,2005/06/08,120.5,120.5,120.5,120.5,0,0 HG2007J,2005/06/08,120,120,120,120,0,0 HG2007K,2005/06/08,119.5,119.5,119.5,119.5,0,0 HO2005N,2005/06/08,1.6015,1.625,1.55,1.5528,30413,64165 HO2005Q,2005/06/08,1.6135,1.632,1.56,1.5634,18661,27702 HO2005U,2005/06/08,1.6245,1.647,1.576,1.5794,6396,21529 HO2005V,2005/06/08,1.6395,1.665,1.5944,1.5944,3360,9062 HO2005X,2005/06/08,1.657,1.6725,1.6119,1.6119,796,4901 HO2005Z,2005/06/08,1.671,1.7,1.6299,1.6299,2881,16571 HO2006F,2005/06/08,1.6738,1.694,1.64,1.6434,745,12267 HO2006G,2005/06/08,1.6758,1.712,1.6454,1.6454,64,5271 HO2006H,2005/06/08,1.675,1.68,1.6274,1.6274,677,7486 HO2006J,2005/06/08,1.627,1.636,1.5864,1.5864,55,4238 HO2006K,2005/06/08,1.5975,1.5975,1.5519,1.5519,6,1329 HO2006M,2005/06/08,1.5299,1.5299,1.5299,1.5299,116,4176 HO2006N,2005/06/08,1.5329,1.5329,1.5329,1.5329,0,684 HO2006Q,2005/06/08,1.5439,1.5439,1.5439,1.5439,0,52 HO2006U,2005/06/08,1.5589,1.5589,1.5589,1.5589,0,125 HO2006V,2005/06/08,1.615,1.615,1.5739,1.5739,0,35 HO2006X,2005/06/08,1.635,1.635,1.5889,1.5889,0,252 HO2006Z,2005/06/08,1.6039,1.6039,1.6039,1.6039,5,15 HU2005N,2005/06/08,1.52,1.55,1.491,1.4975,29517,54335 HU2005Q,2005/06/08,1.527,1.555,1.502,1.507,15963,33161 HU2005U,2005/06/08,1.5235,1.548,1.5025,1.508,5491,22266 HU2005V,2005/06/08,1.4777,1.4965,1.4605,1.4605,1626,9345 HU2005X,2005/06/08,1.4647,1.4647,1.4474,1.4485,335,3081 HU2005Z,2005/06/08,1.48,1.485,1.448,1.448,1304,7805 HU2006F,2005/06/08,1.4625,1.4625,1.4625,1.4625,564,3649 HU2006G,2005/06/08,1.477,1.477,1.477,1.477,65,2523 HU2006H,2005/06/08,1.4925,1.4925,1.4925,1.4925,225,597 HU2006J,2005/06/08,1.5825,1.5825,1.5825,1.5825,250,2186 HU2006K,2005/06/08,1.595,1.595,1.595,1.595,75,2491 HU2006M,2005/06/08,1.5985,1.5985,1.5985,1.5985,100,151 INDU,2005/06/08,10484.84,10575.81,10439.77,10476.86,17154900,0 JY2005M,2005/06/08,0.9364,0.9375,0.9315,0.9332,75084,124383 JY2005U,2005/06/08,0.945,0.946,0.94,0.9418,60200,61433 JY2005Z,2005/06/08,0,0.9505,0.9505,0.9505,5,109 JY2006H,2005/06/08,0,0.9592,0.9592,0.9592,0,30 JY2006M,2005/06/08,0,0.9686,0.9686,0.9686,0,33 JY2006U,2005/06/08,0,0.978,0.978,0.978,0,0 KC2005N,2005/06/08,125.1,125.5,120.75,121.4,9068,52280 KC2005U,2005/06/08,128.1,128.5,124.1,124.75,8152,31298 KC2005Z,2005/06/08,131.5,131.6,128,128.35,856,11193 KC2006H,2005/06/08,134.5,134.5,131.5,131.5,238,4912 KC2006K,2005/06/08,134.25,134.25,133,133,23,1066 KC2006N,2005/06/08,136,136,134.5,134.5,190,1072 KC2006U,2005/06/08,136,136,136,136,69,286 KC2006Z,2005/06/08,140.6,140.6,137.9,137.9,13,168 KC2007H,2005/06/08,142.6,142.6,139.9,139.9,7,116 KC2007K,2005/06/08,141.4,141.4,141.4,141.4,0,1 LB2005N,2005/06/08,349.8,349.8,342.8,347.3,405,2051 LB2005U,2005/06/08,343.9,344,339,340,101,1095 LB2005X,2005/06/08,327.6,329.8,326.7,326.7,12,265 LB2006F,2005/06/08,332,333.5,332,333.5,0,8 LC2005M,2005/06/08,84.97,84.97,84.4,84.6,4112,20546 LC2005Q,2005/06/08,83.32,83.35,82.8,83.22,5481,77820 LC2005V,2005/06/08,85.3,85.32,84.8,85.07,2115,19012 LC2005Z,2005/06/08,87.2,87.2,86.8,87.02,1070,14811 LC2006G,2005/06/08,88.42,88.45,88.1,88.42,363,7160 LC2006J,2005/06/08,87,87.1,86.85,87.1,28,1845 LC2006M,2005/06/08,82.7,82.97,82.7,82.97,8,149 LH2005M,2005/06/08,67,67.3,66.7,67.12,4205,7501 LH2005N,2005/06/08,68.35,69.12,68.3,69.05,11518,34595 LH2005Q,2005/06/08,67.25,68.25,67.2,68.17,8590,28135 LH2005V,2005/06/08,59,59.7,58.95,59.42,1656,11766 LH2005Z,2005/06/08,57.1,57.7,57.1,57.47,989,9498 LH2006G,2005/06/08,58.8,59.1,58.75,58.85,163,2028 LH2006J,2005/06/08,58.87,59,58.8,59,26,705 LH2006K,2005/06/08,61.1,61.5,61.1,61.5,3,159 LH2006M,2005/06/08,62.45,62.75,62.45,62.75,11,64 ND2005M,2005/06/08,1534,1542.5,1525,1530.5,9746,52106 ND2005U,2005/06/08,1549.5,1551.5,1536.5,1542,982,4486 ND2005Z,2005/06/08,0,1553,1553,1553,0,3 NDY,2005/06/08,2073.21,2074.61,2057.58,2060.18,16025400,0 NG2005N,2005/06/08,7.135,7.43,6.97,7,37554,64555 NG2005Q,2005/06/08,7.19,7.44,7.03,7.055,18237,44396 NG2005U,2005/06/08,7.2,7.45,7.06,7.083,13118,38310 NG2005V,2005/06/08,7.24,7.5,7.12,7.136,12009,39467 NG2005X,2005/06/08,7.71,7.85,7.6,7.613,2073,20826 NG2005Z,2005/06/08,8.16,8.28,8.02,8.061,1492,24864 NG2006F,2005/06/08,8.43,8.53,8.28,8.341,5968,27948 NG2006G,2005/06/08,8.406,8.51,8.31,8.341,934,15142 NG2006H,2005/06/08,8.3,8.35,8.15,8.181,3313,22802 NG2006J,2005/06/08,7.225,7.3,7.18,7.211,1396,17443 NG2006K,2005/06/08,7.086,7.11,7.05,7.071,1976,14163 NG2006M,2005/06/08,7.12,7.21,7.08,7.116,45,5805 NG2006N,2005/06/08,7.21,7.21,7.16,7.166,79,10483 NG2006Q,2005/06/08,7.21,7.26,7.201,7.201,131,6739 NG2006U,2005/06/08,7.225,7.26,7.196,7.196,378,7178 NG2006V,2005/06/08,7.25,7.3,7.231,7.231,907,13173 NG2006X,2005/06/08,7.615,7.67,7.586,7.586,1,4936 NG2006Z,2005/06/08,8,8.05,7.901,7.901,5,7324 NG2007F,2005/06/08,8.14,8.14,8.126,8.126,77,8660 NG2007G,2005/06/08,8.15,8.15,8.111,8.111,14,2748 NG2007H,2005/06/08,7.941,7.941,7.941,7.941,495,5250 NG2007J,2005/06/08,6.821,6.821,6.821,6.821,524,5729 NG2007K,2005/06/08,6.706,6.706,6.706,6.706,75,6921 NG2007M,2005/06/08,6.746,6.746,6.746,6.746,0,1843 NG2007N,2005/06/08,6.79,6.79,6.778,6.778,0,1950 NG2007Q,2005/06/08,6.8,6.803,6.8,6.803,0,1521 NG2007U,2005/06/08,6.788,6.788,6.788,6.788,0,1337 NG2007V,2005/06/08,6.84,6.84,6.821,6.821,1,3529 NG2007X,2005/06/08,7.141,7.141,7.141,7.141,1,1478 NG2007Z,2005/06/08,7.55,7.55,7.45,7.451,1,3434 NG2008F,2005/06/08,7.671,7.671,7.671,7.671,26,5798 NG2008G,2005/06/08,7.656,7.656,7.656,7.656,1,599 NG2008H,2005/06/08,7.516,7.516,7.516,7.516,38,2527 NG2008J,2005/06/08,6.431,6.431,6.431,6.431,38,2507 NG2008K,2005/06/08,6.308,6.308,6.308,6.308,25,2063 NG2008M,2005/06/08,6.338,6.338,6.338,6.338,2,813 NG2008N,2005/06/08,6.368,6.368,6.368,6.368,0,628 NG2008Q,2005/06/08,6.403,6.403,6.403,6.403,0,598 NG2008U,2005/06/08,6.388,6.388,6.388,6.388,0,683 NG2008V,2005/06/08,6.418,6.418,6.418,6.418,0,2366 NG2008X,2005/06/08,6.748,6.748,6.748,6.748,0,482 NG2008Z,2005/06/08,7.053,7.053,7.053,7.053,0,2621 NG2009F,2005/06/08,7.273,7.273,7.273,7.273,0,1295 NG2009G,2005/06/08,7.261,7.261,7.261,7.261,0,310 NG2009H,2005/06/08,7.126,7.126,7.126,7.126,1,1501 NG2009J,2005/06/08,6.141,6.141,6.141,6.141,1,1387 NG2009K,2005/06/08,6.011,6.011,6.011,6.011,0,896 NG2009M,2005/06/08,6.046,6.046,6.046,6.046,2,206 NG2009N,2005/06/08,6.076,6.076,6.076,6.076,1,253 NG2009Q,2005/06/08,6.106,6.106,6.106,6.106,0,182 NG2009U,2005/06/08,6.089,6.089,6.089,6.089,0,165 NG2009V,2005/06/08,6.111,6.111,6.111,6.111,0,140 NG2009X,2005/06/08,6.451,6.451,6.451,6.451,0,155 NG2009Z,2005/06/08,6.756,6.756,6.756,6.756,0,502 NG2010F,2005/06/08,6.971,6.971,6.971,6.971,0,177 NG2010G,2005/06/08,6.956,6.956,6.956,6.956,0,202 NG2010H,2005/06/08,6.816,6.816,6.816,6.816,1,516 NG2010J,2005/06/08,5.926,5.926,5.926,5.926,1,217 NG2010K,2005/06/08,5.791,5.791,5.791,5.791,0,30 NG2010M,2005/06/08,5.826,5.826,5.826,5.826,1,16 NG2010N,2005/06/08,5.861,5.861,5.861,5.861,0,22 NG2010Q,2005/06/08,5.891,5.891,5.891,5.891,0,15 NG2010U,2005/06/08,5.881,5.881,5.881,5.881,0,15 NG2010V,2005/06/08,5.904,5.904,5.904,5.904,0,19 NG2010X,2005/06/08,6.224,6.224,6.224,6.224,0,17 NG2010Z,2005/06/08,6.65,6.65,6.524,6.524,0,19 NK2005M,2005/06/08,11295,11315,11275,11295,17484,35532 NK2005U,2005/06/08,11300,11320,11285,11300,14985,16781 NK2005Z,2005/06/08,11290,11290,11290,11290,0,2 NK2006H,2005/06/08,0,11275,11260,11275,0,0 NKKI,2005/06/08,11235.27,11322.43,11229.86,11281.03,73200,0 NQ2005M,2005/06/08,1534,1542.5,1525.5,1530.5,354013,313773 NQ2005U,2005/06/08,1546,1553,1537,1542,4765,4840 NZY,2005/06/08,3068.37,3080.94,3059.53,3080.81,21812500,0 O2005N,2005/06/08,145,145.75,142.75,144.25,917,4179 O2005U,2005/06/08,149.75,149.75,148.5,149,100,1847 O2005Z,2005/06/08,152.5,153,152,153,118,2106 O2006H,2005/06/08,155.25,155.25,155.25,155.25,0,49 O2006K,2005/06/08,157,157,157,157,0,11 OEX,2005/06/08,565.81,568.13,564.48,564.73,17154900,0 OJ2005N,2005/06/08,92.75,93.95,92.05,93.25,2977,15672 OJ2005U,2005/06/08,95,95.5,93.75,94.8,1469,6870 OJ2005X,2005/06/08,95.8,95.8,94.5,95.6,1120,4132 OJ2006F,2005/06/08,96.6,96.6,96.6,96.6,76,341 OJ2006H,2005/06/08,97.2,97.6,97.1,97.6,51,376 OJ2006K,2005/06/08,98.6,98.6,98.6,98.6,26,38 OJ2006N,2005/06/08,99.6,99.6,99.6,99.6,17,19 OJ2006U,2005/06/08,100.6,100.6,100.6,100.6,0,2 OJ2006X,2005/06/08,101.6,101.6,101.6,101.6,0,0 OJ2007F,2005/06/08,102.6,102.6,102.6,102.6,0,2 PA2005M,2005/06/08,185.6,187.8,185.6,187.8,69,248 PA2005U,2005/06/08,191.5,192,187.6,189.75,975,12431 PA2005Z,2005/06/08,191.75,191.75,191.75,191.75,12,368 PA2006H,2005/06/08,193.75,193.75,193.75,193.75,0,16 PB2005N,2005/06/08,71.5,72.2,70.7,71.72,311,2748 PB2005Q,2005/06/08,69.2,70.1,68.85,69.1,114,1087 PB2006G,2005/06/08,81.75,82.45,81.5,82.35,1,70 PB2006H,2005/06/08,0,80.1,80.1,80.1,0,1 PL2005N,2005/06/08,880,882,878,879.9,747,8132 PL2005V,2005/06/08,879,879,876.9,876.9,152,601 PL2006J,2005/06/08,869.9,869.9,869.9,869.9,67,73 S2005N,2005/06/08,670,676,666,667.5,46761,159543 S2005Q,2005/06/08,672,678.5,668.5,669.75,3177,19748 S2005U,2005/06/08,675.5,681,671,672.25,631,6356 S2005X,2005/06/08,680,685.5,675.5,678,22868,98891 S2006F,2005/06/08,679,685.5,677.5,677.75,618,5989 S2006H,2005/06/08,670,676.5,669,671.75,560,6359 S2006K,2005/06/08,655,666,655,659.5,514,4246 S2006N,2005/06/08,655,662,655,655.25,112,1825 S2006Q,2005/06/08,652,652,652,652,0,2 S2006X,2005/06/08,616,623,616,619,107,818 S2007X,2005/06/08,607,607,607,607,0,9 SB2005N,2005/06/08,8.75,8.84,8.72,8.78,32369,150217 SB2005V,2005/06/08,8.87,8.96,8.84,8.91,19874,109804 SB2006H,2005/06/08,8.95,9.01,8.92,8.97,4781,49002 SB2006K,2005/06/08,8.88,8.92,8.88,8.89,370,27611 SB2006N,2005/06/08,8.78,8.83,8.76,8.8,194,13393 SB2006V,2005/06/08,8.76,8.77,8.74,8.74,50,9545 SB2007H,2005/06/08,8.77,8.77,8.76,8.76,41,1749 SB2007K,2005/06/08,8.71,8.72,8.71,8.72,7,51 SF2005M,2005/06/08,0.8041,0.8053,0.7954,0.7974,32818,47598 SF2005U,2005/06/08,0.8097,0.8112,0.801,0.8031,24666,42299 SF2005Z,2005/06/08,0,0.8089,0.8089,0.8089,0,118 SF20062,2005/06/08,679,685.5,677.5,677.75,618,5989 SF2006H,2005/06/08,0,0.8147,0.8147,0.8147,0,4 SF2006M,2005/06/08,0,0.821,0.821,0.821,0,1 SF2006U,2005/06/08,0,0.8276,0.8276,0.8276,0,0 SI2005M,2005/06/08,745.8,745.8,745.8,745.8,0,44 SI2005N,2005/06/08,745.5,753,741,747.5,17111,81001 SI2005Q,2005/06/08,754,754,749.5,749.5,0,122 SI2005U,2005/06/08,748.5,758,746,751.9,2505,9148 SI2005Z,2005/06/08,752,761,750,755.9,321,16370 SI2006F,2005/06/08,757.2,757.2,757.2,757.2,0,7 SI2006H,2005/06/08,756,759.3,756,759.3,333,2731 SI2006K,2005/06/08,759,761.1,759,761.1,0,778 SI2006N,2005/06/08,759,762.9,759,762.9,606,3207 SI2006U,2005/06/08,764.9,764.9,764.9,764.9,200,1394 SI2006Z,2005/06/08,765,768.2,765,768.2,52,6233 SI2007F,2005/06/08,771.3,771.3,771.3,771.3,0,0 SI2007H,2005/06/08,771.9,771.9,771.9,771.9,0,50 SI2007N,2005/06/08,774.4,774.4,774.4,774.4,0,105 SI2007Z,2005/06/08,779.2,779.2,779.2,779.2,0,431 SI2008N,2005/06/08,781.7,781.7,781.7,781.7,0,7 SI2008Z,2005/06/08,784.2,784.2,784.2,784.2,0,205 SI2009N,2005/06/08,789.9,789.9,789.9,789.9,0,9 SI2009Z,2005/06/08,796.8,796.8,796.8,796.8,0,15 SM2005N,2005/06/08,212.5,215.5,210.5,211.1,12606,74693 SM2005Q,2005/06/08,212.5,215.5,211,211.4,2839,13924 SM2005U,2005/06/08,212.2,215.5,211,211.3,1069,9152 SM2005V,2005/06/08,212,215,210.5,211,616,8748 SM2005Z,2005/06/08,212.5,215.3,210.6,211.6,3381,26592 SM2006F,2005/06/08,211.5,214,210.5,211,336,2335 SM2006H,2005/06/08,210,213,209,209.4,87,2772 SM2006K,2005/06/08,206.8,209.5,205.9,207,642,3252 SM2006N,2005/06/08,206,206.5,205,205.3,258,1581 SM2006Q,2005/06/08,202.8,202.8,202.8,202.8,10,338 SM2006U,2005/06/08,197,197,197,197,0,243 SM2006V,2005/06/08,190.3,190.3,190.3,190.3,0,135 SM2006Z,2005/06/08,192.1,192.1,192.1,192.1,0,285 SP2005M,2005/06/08,1199.1,1203.5,1193.6,1195.9,107159,442457 SP2005U,2005/06/08,1206.8,1207.7,1199,1201,68728,260301 SP2005Z,2005/06/08,1207,1213.2,1204.9,1206.4,6,9795 SP2006H,2005/06/08,0,1218.7,1210.4,1211.9,0,2115 SP2006M,2005/06/08,0,1225.5,1217.2,1218.7,0,85 SP2006U,2005/06/08,0,1232.5,1224.2,1225.7,0,42 SP2006Z,2005/06/08,0,1239.5,1231.2,1232.7,0,0 SP2007H,2005/06/08,0,1246.5,1238.2,1239.7,0,0 SPY,2005/06/08,1197.26,1201.97,1193.33,1194.67,17154900,0 SSEC,2005/06/08,1044.18,1118.69,1040.16,1115.58,40200,0 STI,2005/06/08,2208.19,2210.12,2198.29,2198.29,169010000,0 TWII,2005/06/08,6121.34,6170.47,6121.21,6161.66,3659200,0 TY2005M,2005/06/08,113.625,113.640625,113.375,113.375,21853,254883 TY2005U,2005/06/08,113.9375,113.953125,113.6875,113.71875,44546,1593090 TY2005Z,2005/06/08,112.90625,112.90625,112.734375,112.734375,799,95126 TY2006H,2005/06/08,112.171875,112.171875,112.171875,112.171875,0,1080 TY2006M,2005/06/08,111.484375,111.484375,111.484375,111.484375,0,0 US2005M,2005/06/08,118.625,118.71875,118.28125,118.28125,18628,91265 US2005U,2005/06/08,118.875,118.90625,118.46875,118.5,35087,591184 US2005Z,2005/06/08,118.28125,118.40625,118.03125,118.03125,228,2124 US2006H,2005/06/08,117.625,117.625,117.625,117.625,0,17 USBY,2005/06/08,4.2,4.23,4.2,4.22,0,0 W2005N,2005/06/08,317,319,313,313.25,28147,106240 W2005U,2005/06/08,327.5,328.5,323.75,324.25,17522,67032 W2005Z,2005/06/08,337.5,339.5,334,334.5,2219,31919 W2006H,2005/06/08,347.5,349,345,345.5,682,4061 W2006K,2005/06/08,349,349,349,349,11,220 W2006N,2005/06/08,351,351,350,350,7,1009 W2006Z,2005/06/08,361,361,361,361,0,58