AD2005M,2005/06/10,0.765,0.7658,0.7602,0.7612,11399,38810 AD2005U,2005/06/10,0.7625,0.7627,0.7563,0.7567,14613,53826 AD2005Z,2005/06/10,0.756,0.756,0.7532,0.7532,7,254 AD2006H,2005/06/10,0,0.7503,0.7503,0.7503,0,0 AD2006M,2005/06/10,0,0.7473,0.7473,0.7473,0,6 AD2006U,2005/06/10,0,0.7443,0.7443,0.7443,0,7 AOI,2005/06/10,4168.1,4180.4,4168.1,4180,448622592,0 BO2005N,2005/06/10,23.2,23.2,22.72,22.74,21964,57820 BO2005Q,2005/06/10,23.28,23.28,22.82,22.83,4542,18405 BO2005U,2005/06/10,23.35,23.35,22.93,22.94,1186,10310 BO2005V,2005/06/10,23.15,23.21,23.04,23.06,113,7061 BO2005Z,2005/06/10,23.5,23.6,23.18,23.24,9543,42115 BO2006F,2005/06/10,23.28,23.35,23.25,23.25,0,1350 BO2006H,2005/06/10,23.2,23.32,23.15,23.15,0,1934 BO2006K,2005/06/10,23.05,23.15,23,23.03,152,2317 BO2006N,2005/06/10,23.3,23.3,22.95,22.95,27,946 BO2006Q,2005/06/10,22.6,22.6,22.6,22.6,0,180 BO2006U,2005/06/10,22.6,22.6,22.6,22.6,0,226 BO2006V,2005/06/10,22.43,22.43,22.43,22.43,23,177 BO2006Z,2005/06/10,22.55,22.55,22.45,22.45,35,263 BP2005M,2005/06/10,1.8248,1.8255,1.811,1.8119,25081,45208 BP2005U,2005/06/10,1.8177,1.8191,1.804,1.8053,32544,59251 BP2005Z,2005/06/10,0,1.7999,1.7999,1.7999,0,27 BP2006H,2005/06/10,0,1.7945,1.7945,1.7945,0,3 BP2006M,2005/06/10,0,1.7891,1.7891,1.7891,0,0 BP2006U,2005/06/10,0,1.7837,1.7837,1.7837,0,1 C2005N,2005/06/10,217.5,217.75,209,210,73177,247634 C2005U,2005/06/10,227,227.5,219.5,220.25,34710,182243 C2005Z,2005/06/10,236,236.25,229.25,230.25,25952,197840 C2006H,2005/06/10,244,244,238,238.25,2047,25715 C2006K,2005/06/10,243.75,245,242.25,243,90,5377 C2006N,2005/06/10,251.25,251.25,246.75,247.25,1038,10637 C2006U,2005/06/10,248,248,246,246.5,11,1821 C2006Z,2005/06/10,252.75,253.25,248.75,249.5,1211,13787 C2007H,2005/06/10,254.5,254.5,254.5,254.5,0,46 C2007N,2005/06/10,261,261,260,260,3,1303 C2007Z,2005/06/10,251,252,250.75,252,0,847 CC2005N,2005/06/10,1425,1428,1405,1407,11965,25050 CC2005U,2005/06/10,1439,1444,1428,1429,9487,39413 CC2005Z,2005/06/10,1470,1470,1460,1460,3168,29041 CC2006H,2005/06/10,1490,1490,1481,1481,211,20872 CC2006K,2005/06/10,1500,1503,1500,1500,175,3922 CC2006N,2005/06/10,1530,1530,1518,1518,0,7410 CC2006U,2005/06/10,1540,1540,1531,1531,78,6354 CC2006Z,2005/06/10,1565,1565,1552,1552,0,2091 CC2007H,2005/06/10,1574,1574,1574,1574,1002,5004 CD2005M,2005/06/10,0.7981,0.8028,0.798,0.7999,14079,39774 CD2005U,2005/06/10,0.7995,0.8047,0.7987,0.8015,28785,58467 CD2005Z,2005/06/10,0.802,0.8063,0.802,0.8034,369,2423 CD2006H,2005/06/10,0,0.8053,0.8053,0.8053,15,258 CD2006M,2005/06/10,0,0.8072,0.8072,0.8072,0,23 CD2006U,2005/06/10,0.806,0.8091,0.806,0.8091,0,12 CL2005N,2005/06/10,54.41,54.95,53.35,53.54,111430,125458 CL2005Q,2005/06/10,55.64,56,54.55,54.68,91162,167936 CL2005U,2005/06/10,56.43,56.65,55.4,55.5,29464,70697 CL2005V,2005/06/10,56.9,57,55.97,55.97,13231,29362 CL2005X,2005/06/10,57.28,57.28,56.33,56.33,7533,23157 CL2005Z,2005/06/10,57.6,57.75,56.63,56.63,19778,62092 CL2006F,2005/06/10,57.51,57.73,56.72,56.72,975,22139 CL2006G,2005/06/10,57.67,57.67,56.7,56.71,1150,10043 CL2006H,2005/06/10,57.5,57.56,56.68,56.68,1789,13855 CL2006J,2005/06/10,57.02,57.02,56.6,56.6,737,7760 CL2006K,2005/06/10,56.9,56.9,56.52,56.52,1296,5439 CL2006M,2005/06/10,57.4,57.4,56.44,56.44,4410,25168 CL2006N,2005/06/10,57.1,57.1,56.37,56.37,54,5307 CL2006Q,2005/06/10,56.3,56.3,56.3,56.3,54,3432 CL2006U,2005/06/10,56.22,56.22,56.22,56.22,770,5735 CL2006V,2005/06/10,56.14,56.14,56.14,56.14,1,2772 CL2006X,2005/06/10,56.06,56.06,56.06,56.06,0,2289 CL2006Z,2005/06/10,56.91,56.91,55.97,55.97,11901,49698 CL2007F,2005/06/10,55.89,55.89,55.89,55.89,25,4499 CL2007G,2005/06/10,56.79,56.79,55.83,55.83,250,2174 CL2007H,2005/06/10,55.77,55.77,55.77,55.77,350,1808 CL2007J,2005/06/10,56.66,56.66,55.7,55.7,0,2038 CL2007K,2005/06/10,55.63,55.63,55.63,55.63,0,961 CL2007M,2005/06/10,55.56,55.56,55.56,55.56,1120,13577 CL2007N,2005/06/10,55.47,55.47,55.47,55.47,0,650 CL2007Q,2005/06/10,55.38,55.38,55.38,55.38,0,405 CL2007U,2005/06/10,55.29,55.29,55.29,55.29,0,2815 CL2007V,2005/06/10,55.21,55.21,55.21,55.21,0,115 CL2007X,2005/06/10,55.15,55.15,55.15,55.15,0,315 CL2007Z,2005/06/10,56.11,56.26,55.09,55.09,4343,35385 CL2008M,2005/06/10,54.79,54.79,54.79,54.79,125,179 CL2008Z,2005/06/10,55.4,55.5,54.49,54.49,1877,29562 CL2009Z,2005/06/10,55,55.25,54.04,54.04,575,16942 CL2010Z,2005/06/10,54.8,54.85,53.64,53.64,1227,23387 CL2011Z,2005/06/10,54.55,54.55,53.49,53.49,41,6211 CT2005N,2005/06/10,46.32,47.15,46.3,46.96,17553,45413 CT2005V,2005/06/10,49.35,49.9,49.25,49.6,1111,4970 CT2005Z,2005/06/10,50.5,51.3,50.5,51.27,13240,43287 CT2006H,2005/06/10,52.65,53.18,52.65,53.18,408,4304 CT2006K,2005/06/10,54.15,54.15,54.15,54.15,23,1110 CT2006N,2005/06/10,54.93,54.93,54.93,54.93,11,1225 CT2006V,2005/06/10,56.1,56.1,56.1,56.1,0,0 CT2006Z,2005/06/10,56.75,56.75,56.75,56.75,1,214 CT2007H,2005/06/10,58.7,58.7,58.7,58.7,0,0 CT2007K,2005/06/10,59.25,59.25,59.25,59.25,0,0 DAX,2005/06/10,4580.91,4601.05,4571.32,4586.1,0,0 DJ2005M,2005/06/10,10525,10545,10450,10516,7245,33528 DJ2005U,2005/06/10,10552,10570,10480,10547,9606,14795 DJ2005Z,2005/06/10,10530,10587,10530,10587,0,7 DJ2006H,2005/06/10,10611,10611,10611,10611,0,0 DJ2006Z,2005/06/10,10721,10721,10721,10721,0,0 DJT,2005/06/10,3529.21,3551.24,3495.63,3521.49,16641800,0 DJU,2005/06/10,370.99,375.26,370.16,373.16,16641800,0 DX2005M,2005/06/10,88.02,88.79,87.9,88.72,2470,8577 DX2005U,2005/06/10,87.89,88.65,87.8,88.61,3878,26361 DX2005Z,2005/06/10,87.65,88.43,87.65,88.43,15,2263 DX2006H,2005/06/10,88.33,88.33,88.33,88.33,0,10 EC2005M,2005/06/10,1.2233,1.2236,1.2108,1.2118,100870,97529 EC2005U,2005/06/10,1.2275,1.228,1.215,1.216,125037,118890 EC2005Z,2005/06/10,1.2218,1.2218,1.2205,1.2211,192,1625 EC2006H,2005/06/10,0,1.2263,1.2263,1.2263,65,73 EC2006M,2005/06/10,0,1.232,1.232,1.232,0,17 EC2006U,2005/06/10,0,1.2377,1.2377,1.2377,0,0 ED2005M,2005/06/10,96.5925,96.595,96.5875,96.59,148649,1099964 ED2005N,2005/06/10,96.425,96.425,96.405,96.405,1248,16630 ED2005Q,2005/06/10,96.285,96.295,96.285,96.295,299,5240 ED2005U,2005/06/10,96.255,96.26,96.185,96.195,375786,1400239 ED2005V,2005/06/10,0,96.19,96.12,96.12,0,182 ED2005X,2005/06/10,0,96.145,96.07,96.07,0,61 ED2005Z,2005/06/10,96.115,96.12,96.025,96.035,475407,1197492 ED2006H,2005/06/10,96.05,96.055,95.94,95.95,496799,996884 ED2006M,2005/06/10,95.995,95.995,95.88,95.885,450729,786789 ED2006U,2005/06/10,95.945,95.945,95.83,95.835,180332,587713 ED2006Z,2005/06/10,95.885,95.89,95.785,95.79,116082,541840 ED2007H,2005/06/10,95.87,95.885,95.78,95.785,59281,421899 ED2007M,2005/06/10,95.86,95.875,95.775,95.775,23606,287333 ED2007U,2005/06/10,95.85,95.85,95.76,95.76,14577,201382 ED2007Z,2005/06/10,95.82,95.82,95.73,95.73,12827,206287 ED2008H,2005/06/10,95.81,95.81,95.715,95.72,11520,161919 ED2008M,2005/06/10,95.77,95.77,95.69,95.695,4522,143413 ED2008U,2005/06/10,95.745,95.745,95.665,95.67,2620,124462 ED2008Z,2005/06/10,95.7,95.7,95.62,95.625,3032,109430 ED2009H,2005/06/10,95.675,95.675,95.595,95.6,3498,111995 ED2009M,2005/06/10,95.63,95.635,95.55,95.565,1965,86795 ED2009U,2005/06/10,95.6,95.65,95.525,95.53,2088,73052 ED2009Z,2005/06/10,95.555,95.555,95.475,95.48,2086,54667 ED2010H,2005/06/10,95.53,95.53,95.45,95.455,1539,31031 ED2010M,2005/06/10,95.495,95.495,95.425,95.425,669,16733 ED2010U,2005/06/10,95.42,95.425,95.395,95.395,327,11915 ED2010Z,2005/06/10,95.37,95.375,95.345,95.345,178,7642 ED2011H,2005/06/10,95.345,95.35,95.32,95.32,153,16501 ED2011M,2005/06/10,95.32,95.32,95.29,95.29,4,7654 ED2011U,2005/06/10,95.285,95.285,95.255,95.255,22,3743 ED2011Z,2005/06/10,95.23,95.23,95.205,95.205,1,2800 ED2012H,2005/06/10,95.205,95.205,95.18,95.18,1,4106 ED2012M,2005/06/10,95.195,95.195,95.15,95.15,0,2618 ED2012U,2005/06/10,95.145,95.145,95.115,95.115,0,3058 ED2012Z,2005/06/10,95.085,95.085,95.065,95.065,0,1508 ED2013H,2005/06/10,0,95.045,95.04,95.04,0,3163 ED2013M,2005/06/10,0,95.02,95.01,95.01,0,3046 ED2013U,2005/06/10,0,94.985,94.975,94.975,0,767 ED2013Z,2005/06/10,0,94.935,94.925,94.925,0,658 ED2014H,2005/06/10,0,94.91,94.9,94.9,0,355 ED2014M,2005/06/10,0,94.885,94.865,94.865,0,267 ED2014U,2005/06/10,0,94.85,94.83,94.83,0,250 ED2014Z,2005/06/10,0,94.8,94.78,94.78,0,233 ED2015H,2005/06/10,0,94.78,94.76,94.76,0,204 EM2005M,2005/06/10,96.7725,96.7725,96.77,96.7725,3696,18693 EM2005N,2005/06/10,96.585,96.585,96.57,96.57,2499,12207 EM2005Q,2005/06/10,96.45,96.45,96.42,96.44,2971,39101 EM2005U,2005/06/10,96.315,96.315,96.27,96.28,1,1719 EM2005V,2005/06/10,0,96.27,96.21,96.21,0,2 EM2005X,2005/06/10,0,96.235,96.175,96.175,0,302 EM2005Z,2005/06/10,0,96.075,96,96,0,7 EM2006F,2005/06/10,0,96.1,96.025,96.025,0,2 EM2006G,2005/06/10,0,96.075,96,96,0,2 EM2006H,2005/06/10,0,96.07,95.985,95.985,0,2 EM2006J,2005/06/10,0,96.04,95.955,95.955,2,4 EM2006K,2005/06/10,0,95.98,95.895,95.895,0,2 ES2005M,2005/06/10,1201,1203.75,1192.5,1199,345656,794874 ES2005U,2005/06/10,1205.75,1208.75,1197.5,1204,770432,388370 EY2005M,2005/06/10,99.92,99.92,99.92,99.92,133,45544 EY2005U,2005/06/10,99.915,99.915,99.915,99.915,0,5757 EY2005Z,2005/06/10,0,99.9,99.9,99.9,0,9420 EY2006H,2005/06/10,99.87,99.87,99.87,99.87,0,5050 EY2006M,2005/06/10,99.835,99.835,99.835,99.835,0,3081 EY2006U,2005/06/10,99.78,99.78,99.78,99.78,10,2465 EY2006Z,2005/06/10,99.715,99.715,99.715,99.715,0,1280 EY2007H,2005/06/10,0,99.63,99.63,99.63,0,505 EY2007M,2005/06/10,0,99.585,99.575,99.585,0,252 EY2007U,2005/06/10,0,99.515,99.505,99.515,0,0 EY2007Z,2005/06/10,0,99.445,99.435,99.445,0,170 EY2008H,2005/06/10,0,99.36,99.35,99.36,0,590 EY2008M,2005/06/10,0,99.295,99.295,99.295,0,250 EY2008U,2005/06/10,0,99.295,99.295,99.295,0,0 EY2008Z,2005/06/10,0,99.23,99.23,99.23,0,0 EY2009H,2005/06/10,0,98.915,98.915,98.915,0,0 EY2009M,2005/06/10,0,98.9,98.9,98.9,0,0 EY2009U,2005/06/10,0,98.9,98.9,98.9,0,0 EY2009Z,2005/06/10,0,98.875,98.875,98.875,0,0 EY2010H,2005/06/10,0,98.875,98.875,98.875,0,0 FC2005Q,2005/06/10,111.15,111.85,111.02,111.25,3004,17427 FC2005U,2005/06/10,109.9,110.6,109.9,110.07,367,2017 FC2005V,2005/06/10,108.45,108.95,108.45,108.6,263,2223 FC2005X,2005/06/10,107.5,107.9,107.3,107.7,112,847 FC2006F,2005/06/10,104.8,104.8,104.5,104.55,31,300 FC2006H,2005/06/10,0,101.9,101.9,101.9,65,113 FC2006J,2005/06/10,101.6,101.8,101.5,101.65,29,115 FC2006K,2005/06/10,0,101.9,101.9,101.9,5,5 FTSE,2005/06/10,5009.2,5047.3,5009.2,5030.4,1475645952,0 FV2005M,2005/06/10,108.875,108.875,108.625,108.625,15295,75295 FV2005U,2005/06/10,108.71875,108.75,108.421875,108.453125,41810,1041139 FV2005Z,2005/06/10,108.25,108.25,108.25,108.25,50,7841 GC2005M,2005/06/10,423.8,428.5,422,427.4,101,201 GC2005N,2005/06/10,428.2,428.2,428.2,428.2,2,2 GC2005Q,2005/06/10,425.9,430.5,424.1,429.3,38075,180616 GC2005V,2005/06/10,427.3,432.1,427.3,432.1,23,6533 GC2005Z,2005/06/10,431.2,435.5,429.7,434.9,813,32790 GC2006G,2005/06/10,437.8,437.8,437.8,437.8,4,4245 GC2006J,2005/06/10,440.8,440.8,440.7,440.7,0,2816 GC2006M,2005/06/10,443,443.6,443,443.6,25,8483 GC2006Q,2005/06/10,446.5,446.5,446.5,446.5,0,564 GC2006V,2005/06/10,449.5,449.5,449.5,449.5,0,1104 GC2006Z,2005/06/10,454,454,452.5,452.5,60,5050 GC2007G,2005/06/10,455.5,455.5,455.5,455.5,0,340 GC2007J,2005/06/10,458.5,458.5,458.5,458.5,0,0 GC2007M,2005/06/10,461.5,461.5,461.5,461.5,0,2959 GC2007Z,2005/06/10,470.3,470.3,470.3,470.3,0,2004 GC2008M,2005/06/10,479.1,479.1,479.1,479.1,0,200 GC2008Z,2005/06/10,487.8,487.8,487.8,487.8,57,2343 GC2009M,2005/06/10,496.3,496.3,496.3,496.3,0,122 GC2009Z,2005/06/10,505,505,505,505,0,50 HG2005M,2005/06/10,160.7,163.2,159.5,163.2,379,3384 HG2005N,2005/06/10,154.5,156.25,153.85,156.25,8817,51577 HG2005Q,2005/06/10,151.8,153.35,151.8,153.35,23,2037 HG2005U,2005/06/10,148.6,151,148.35,151,5677,25720 HG2005V,2005/06/10,147.7,147.7,147.7,147.7,8,1733 HG2005X,2005/06/10,144.25,144.3,144.25,144.3,4,1196 HG2005Z,2005/06/10,141.3,142,140.6,141.4,272,13806 HG2006F,2005/06/10,138.55,138.55,138.55,138.55,22,424 HG2006G,2005/06/10,136.15,136.15,136.15,136.15,0,271 HG2006H,2005/06/10,135,135,133.9,133.9,0,1462 HG2006J,2005/06/10,131.8,131.8,131.8,131.8,0,50 HG2006K,2005/06/10,129.9,129.9,129.9,129.9,0,698 HG2006M,2005/06/10,128.4,128.4,128.4,128.4,0,145 HG2006N,2005/06/10,126.9,126.9,126.9,126.9,55,368 HG2006Q,2005/06/10,125.6,125.6,125.6,125.6,0,46 HG2006U,2005/06/10,124.3,124.3,124.3,124.3,0,48 HG2006V,2005/06/10,123,123,123,123,0,40 HG2006X,2005/06/10,121.7,121.7,121.7,121.7,0,51 HG2006Z,2005/06/10,120.5,120.5,120.5,120.5,0,74 HG2007F,2005/06/10,120,120,120,120,0,0 HG2007G,2005/06/10,119.5,119.5,119.5,119.5,0,0 HG2007H,2005/06/10,119,119,119,119,0,0 HG2007J,2005/06/10,118.5,118.5,118.5,118.5,0,0 HG2007K,2005/06/10,118,118,118,118,0,0 HO2005N,2005/06/10,1.632,1.655,1.6055,1.6074,32622,51120 HO2005Q,2005/06/10,1.638,1.662,1.616,1.6173,21663,38202 HO2005U,2005/06/10,1.6467,1.663,1.6308,1.6308,5533,23100 HO2005V,2005/06/10,1.666,1.676,1.6453,1.6453,1339,9048 HO2005X,2005/06/10,1.6774,1.693,1.6628,1.6628,482,5052 HO2005Z,2005/06/10,1.701,1.7012,1.6808,1.6808,2692,16617 HO2006F,2005/06/10,1.704,1.72,1.6943,1.6943,734,12717 HO2006G,2005/06/10,1.712,1.7325,1.6953,1.6953,535,5575 HO2006H,2005/06/10,1.691,1.691,1.6743,1.6743,1221,7812 HO2006J,2005/06/10,1.648,1.648,1.6303,1.6303,864,4649 HO2006K,2005/06/10,1.622,1.622,1.5938,1.5938,366,1439 HO2006M,2005/06/10,1.58,1.58,1.5708,1.5708,423,4349 HO2006N,2005/06/10,1.5738,1.5738,1.5738,1.5738,0,942 HO2006Q,2005/06/10,1.5848,1.5848,1.5848,1.5848,0,52 HO2006U,2005/06/10,1.5998,1.5998,1.5998,1.5998,2,127 HO2006V,2005/06/10,1.6148,1.6148,1.6148,1.6148,0,36 HO2006X,2005/06/10,1.6298,1.6298,1.6298,1.6298,25,269 HO2006Z,2005/06/10,1.6448,1.6448,1.6448,1.6448,0,460 HU2005N,2005/06/10,1.57,1.583,1.542,1.5436,31064,47190 HU2005Q,2005/06/10,1.575,1.588,1.546,1.5498,17334,41372 HU2005U,2005/06/10,1.566,1.5765,1.545,1.5458,4763,24760 HU2005V,2005/06/10,1.515,1.519,1.4908,1.4908,892,10497 HU2005X,2005/06/10,1.475,1.4758,1.475,1.4758,362,3300 HU2005Z,2005/06/10,1.5,1.503,1.4733,1.4733,1539,8193 HU2006F,2005/06/10,1.485,1.488,1.485,1.4868,60,3636 HU2006G,2005/06/10,1.495,1.5008,1.495,1.5008,120,2641 HU2006H,2005/06/10,1.515,1.5158,1.515,1.5158,20,592 HU2006J,2005/06/10,1.6053,1.6053,1.6053,1.6053,40,2226 HU2006K,2005/06/10,1.6178,1.6178,1.6178,1.6178,0,2491 HU2006M,2005/06/10,1.6213,1.6213,1.6213,1.6213,0,151 INDU,2005/06/10,10503.02,10581.13,10410.5,10512.63,16641800,0 JY2005M,2005/06/10,0.9308,0.9308,0.9202,0.9211,37703,99516 JY2005U,2005/06/10,0.939,0.9391,0.9287,0.9296,55273,102766 JY2005Z,2005/06/10,0.939,0.939,0.9383,0.9383,177,20044 JY2006H,2005/06/10,0,0.947,0.947,0.947,0,30 JY2006M,2005/06/10,0,0.9564,0.9564,0.9564,0,33 JY2006U,2005/06/10,0,0.9658,0.9658,0.9658,0,0 KC2005N,2005/06/10,115,115.3,112.9,113,14485,43193 KC2005U,2005/06/10,118,118.5,116.3,116.35,7135,37562 KC2005Z,2005/06/10,121.5,122,119.8,119.95,941,11255 KC2006H,2005/06/10,124.5,125,122.95,122.95,184,5002 KC2006K,2005/06/10,126.5,126.5,124.4,124.4,25,1069 KC2006N,2005/06/10,127.75,127.75,125.9,125.9,144,1104 KC2006U,2005/06/10,129.25,129.25,127.4,127.4,1,318 KC2006Z,2005/06/10,131.4,131.4,129.4,129.4,12,210 KC2007H,2005/06/10,131.5,131.5,131,131.45,11,123 KC2007K,2005/06/10,133,133,132.95,132.95,0,1 LB2005N,2005/06/10,346,348.7,341,341.6,278,2104 LB2005U,2005/06/10,341,342,337.5,339,80,1129 LB2005X,2005/06/10,327.4,330.1,325.3,327.5,20,248 LB2006F,2005/06/10,0,332,326.1,326.1,0,8 LB2006H,2005/06/10,338,339,329,329,4,2 LB2006K,2005/06/10,338,339,329,329,2,2 LC2005M,2005/06/10,83.8,84.3,83.7,83.8,7123,17878 LC2005Q,2005/06/10,82.1,82.6,82,82.12,13868,76282 LC2005V,2005/06/10,84.27,84.7,84.27,84.32,2888,18923 LC2005Z,2005/06/10,86.32,86.65,86.25,86.35,2019,15430 LC2006G,2005/06/10,87.67,87.85,87.5,87.77,706,7498 LC2006J,2005/06/10,86.6,86.8,86.3,86.8,72,1867 LC2006M,2005/06/10,82,82.1,82,82.1,12,157 LH2005M,2005/06/10,67.4,67.67,67.2,67.25,2294,5909 LH2005N,2005/06/10,69.25,69.7,68.25,68.32,11166,28355 LH2005Q,2005/06/10,68.2,68.65,67.7,67.97,8862,33065 LH2005V,2005/06/10,59.2,59.82,59,59.05,1695,11658 LH2005Z,2005/06/10,57.2,57.55,56.82,56.87,329,9514 LH2006G,2005/06/10,58.7,58.95,58.5,58.7,222,2222 LH2006J,2005/06/10,58.77,58.77,58,58,22,725 LH2006K,2005/06/10,61.12,61.12,60.7,60.8,12,166 LH2006M,2005/06/10,62.75,62.8,62.3,62.6,1,84 ND2005M,2005/06/10,1538.5,1538.5,1517.5,1524,13903,46714 ND2005U,2005/06/10,1548.5,1552.5,1528,1535.5,14256,18298 ND2005Z,2005/06/10,0,1546.5,1545,1546.5,2,5 NDY,2005/06/10,2076.25,2076.25,2055.94,2063,14493800,0 NG2005N,2005/06/10,7.08,7.1,6.905,6.932,40592,58464 NG2005Q,2005/06/10,7.144,7.144,6.965,7.011,17375,48238 NG2005U,2005/06/10,7.14,7.175,7.01,7.041,10968,38837 NG2005V,2005/06/10,7.19,7.23,7.093,7.093,10360,39720 NG2005X,2005/06/10,7.7,7.74,7.6,7.653,1556,21385 NG2005Z,2005/06/10,8.175,8.22,8.13,8.178,2834,24338 NG2006F,2005/06/10,8.48,8.55,8.46,8.493,6422,27405 NG2006G,2005/06/10,8.482,8.545,8.475,8.493,1082,15022 NG2006H,2005/06/10,8.35,8.39,8.33,8.343,2761,22349 NG2006J,2005/06/10,7.33,7.39,7.33,7.363,1428,17689 NG2006K,2005/06/10,7.21,7.26,7.21,7.218,442,14150 NG2006M,2005/06/10,7.25,7.29,7.245,7.26,89,5851 NG2006N,2005/06/10,7.31,7.32,7.305,7.308,155,10311 NG2006Q,2005/06/10,7.37,7.38,7.33,7.343,245,6678 NG2006U,2005/06/10,7.36,7.36,7.332,7.332,20,7166 NG2006V,2005/06/10,7.4,7.4,7.364,7.364,341,13436 NG2006X,2005/06/10,7.74,7.74,7.71,7.719,22,5006 NG2006Z,2005/06/10,8.06,8.06,8.034,8.034,113,7802 NG2007F,2005/06/10,8.2,8.264,8.2,8.264,323,8889 NG2007G,2005/06/10,8.249,8.249,8.249,8.249,5,2733 NG2007H,2005/06/10,8.084,8.084,8.084,8.084,29,5297 NG2007J,2005/06/10,6.954,6.954,6.954,6.954,165,5362 NG2007K,2005/06/10,6.834,6.834,6.834,6.834,39,6921 NG2007M,2005/06/10,6.874,6.874,6.874,6.874,199,1804 NG2007N,2005/06/10,6.906,6.906,6.906,6.906,75,2007 NG2007Q,2005/06/10,6.931,6.931,6.931,6.931,200,1671 NG2007U,2005/06/10,6.916,6.916,6.916,6.916,16,1347 NG2007V,2005/06/10,6.949,6.949,6.949,6.949,0,3597 NG2007X,2005/06/10,7.269,7.269,7.269,7.269,16,1476 NG2007Z,2005/06/10,7.5,7.579,7.5,7.579,0,3483 NG2008F,2005/06/10,7.799,7.799,7.799,7.799,17,5807 NG2008G,2005/06/10,7.784,7.784,7.784,7.784,17,606 NG2008H,2005/06/10,7.634,7.634,7.634,7.634,17,2543 NG2008J,2005/06/10,6.549,6.549,6.549,6.549,17,2506 NG2008K,2005/06/10,6.426,6.426,6.426,6.426,17,2163 NG2008M,2005/06/10,6.456,6.456,6.456,6.456,17,812 NG2008N,2005/06/10,6.486,6.486,6.486,6.486,17,627 NG2008Q,2005/06/10,6.521,6.521,6.521,6.521,17,597 NG2008U,2005/06/10,6.506,6.506,6.506,6.506,17,682 NG2008V,2005/06/10,6.536,6.536,6.536,6.536,17,2349 NG2008X,2005/06/10,6.866,6.866,6.866,6.866,17,481 NG2008Z,2005/06/10,7.171,7.171,7.171,7.171,17,2620 NG2009F,2005/06/10,7.391,7.391,7.391,7.391,0,1358 NG2009G,2005/06/10,7.379,7.379,7.379,7.379,0,310 NG2009H,2005/06/10,7.244,7.244,7.244,7.244,0,1501 NG2009J,2005/06/10,6.259,6.259,6.259,6.259,0,1387 NG2009K,2005/06/10,6.129,6.129,6.129,6.129,0,896 NG2009M,2005/06/10,6.164,6.164,6.164,6.164,0,206 NG2009N,2005/06/10,6.194,6.194,6.194,6.194,0,253 NG2009Q,2005/06/10,6.224,6.224,6.224,6.224,0,182 NG2009U,2005/06/10,6.207,6.207,6.207,6.207,0,165 NG2009V,2005/06/10,6.229,6.229,6.229,6.229,0,140 NG2009X,2005/06/10,6.559,6.559,6.559,6.559,0,155 NG2009Z,2005/06/10,6.864,6.864,6.864,6.864,0,502 NG2010F,2005/06/10,7.084,7.084,7.084,7.084,0,177 NG2010G,2005/06/10,7.069,7.069,7.069,7.069,0,202 NG2010H,2005/06/10,6.929,6.929,6.929,6.929,0,516 NG2010J,2005/06/10,6.029,6.029,6.029,6.029,0,217 NG2010K,2005/06/10,5.894,5.894,5.894,5.894,0,30 NG2010M,2005/06/10,5.929,5.929,5.929,5.929,0,16 NG2010N,2005/06/10,5.964,5.964,5.964,5.964,0,22 NG2010Q,2005/06/10,5.994,5.994,5.994,5.994,0,15 NG2010U,2005/06/10,5.984,5.984,5.984,5.984,0,15 NG2010V,2005/06/10,6.007,6.007,6.007,6.007,0,19 NG2010X,2005/06/10,6.317,6.317,6.317,6.317,0,17 NG2010Z,2005/06/10,6.617,6.617,6.617,6.617,16,41 NK2005M,2005/06/10,0,11139.32,11139.32,11139.32,12399,31370 NK2005U,2005/06/10,11315,11330,11255,11315,14943,30394 NK2005Z,2005/06/10,0,11305,11305,11305,0,8 NK2006H,2005/06/10,0,11305,11305,11305,0,0 NK2006M,2005/06/10,0,11305,11305,11305,0,0 NKKI,2005/06/10,11192.99,11331.37,11173.93,11304.23,145400,0 NQ2005M,2005/06/10,1537,1541,1516.5,1524,146551,281433 NQ2005U,2005/06/10,1548,1552.5,1528,1535.5,274709,77008 NZY,2005/06/10,3091.22,3092.26,3075.55,3079.22,27905400,0 O2005N,2005/06/10,143,143.25,141.5,142.75,580,3889 O2005U,2005/06/10,147,147,145,147,58,1869 O2005Z,2005/06/10,152.5,152.5,151.5,152.5,150,2100 O2006H,2005/06/10,154.5,154.5,154.5,154.5,0,49 O2006K,2005/06/10,156.5,156.5,156.5,156.5,0,11 OEX,2005/06/10,566.82,568.12,563.36,566.15,16641800,0 OJ2005N,2005/06/10,95.65,97.25,94.35,94.6,3132,14763 OJ2005U,2005/06/10,97.4,98.7,96.2,96.45,1522,7899 OJ2005X,2005/06/10,97.75,99.25,97,97,206,4268 OJ2006F,2005/06/10,99,99.4,98,98,10,417 OJ2006H,2005/06/10,100,101,99,99,0,426 OJ2006K,2005/06/10,101,101,100,100,0,38 OJ2006N,2005/06/10,101,101,101,101,0,19 OJ2006U,2005/06/10,102,102,102,102,0,2 OJ2006X,2005/06/10,103,103,103,103,0,0 OJ2007F,2005/06/10,104,104,104,104,0,2 PA2005M,2005/06/10,184.5,184.5,184.5,184.5,21,187 PA2005U,2005/06/10,187,187.5,185.5,186.5,315,12507 PA2005Z,2005/06/10,190,190,188.5,188.5,1,369 PA2006H,2005/06/10,190.5,190.5,190.5,190.5,0,16 PB2005N,2005/06/10,70.8,71.5,68.3,69.25,274,2752 PB2005Q,2005/06/10,68.7,69.25,65.4,66,138,1149 PB2006G,2005/06/10,81,81.25,80,80.85,6,76 PB2006H,2005/06/10,0,80.1,80.1,80.1,0,1 PL2005N,2005/06/10,870,872.6,868.5,871.6,724,8240 PL2005V,2005/06/10,870,870,868.7,868.7,10,630 PL2006J,2005/06/10,858.7,858.7,858.7,858.7,0,73 S2005N,2005/06/10,678.5,679,664.5,666.25,51627,143028 S2005Q,2005/06/10,681,681.5,668,669.5,5009,19984 S2005U,2005/06/10,683,684.5,670,671,1673,6862 S2005X,2005/06/10,688,689,676,678,27490,108778 S2006F,2005/06/10,689,689,677,678.25,1182,6602 S2006H,2005/06/10,679,680,671,673,626,6318 S2006K,2005/06/10,672,673,661,663.5,658,4425 S2006N,2005/06/10,667,667.5,658,658.5,536,1962 S2006Q,2005/06/10,660,660,660,660,0,2 S2006X,2005/06/10,622,622,618,618,280,970 S2007X,2005/06/10,607,607,607,607,0,9 SB2005N,2005/06/10,8.89,8.94,8.79,8.9,40250,133877 SB2005V,2005/06/10,8.99,9.03,8.88,9,27463,126873 SB2006H,2005/06/10,8.98,9.03,8.89,9,4869,50193 SB2006K,2005/06/10,8.91,8.94,8.84,8.92,745,27692 SB2006N,2005/06/10,8.8,8.85,8.78,8.81,416,13475 SB2006V,2005/06/10,8.76,8.8,8.73,8.79,206,9499 SB2007H,2005/06/10,8.77,8.81,8.75,8.81,206,1892 SB2007K,2005/06/10,8.77,8.77,8.73,8.73,7,65 SF2005M,2005/06/10,0.7972,0.7972,0.7876,0.7882,16924,35065 SF2005U,2005/06/10,0.8027,0.803,0.793,0.7939,25991,70372 SF2005Z,2005/06/10,0,0.7997,0.7997,0.7997,1,118 SF20062,2005/06/10,689,689,677,678.25,1182,6602 SF2006H,2005/06/10,0,0.8055,0.8055,0.8055,1,5 SF2006M,2005/06/10,0,0.8118,0.8118,0.8118,0,1 SF2006U,2005/06/10,0,0.8184,0.8184,0.8184,0,0 SI2005M,2005/06/10,727.6,727.6,727.6,727.6,0,1 SI2005N,2005/06/10,727,731,715.5,728.8,36870,76663 SI2005Q,2005/06/10,730.8,730.8,730.8,730.8,1,2 SI2005U,2005/06/10,733,735,720,733.3,7602,15455 SI2005Z,2005/06/10,737,740,725,737.7,3844,17894 SI2006F,2005/06/10,739,739,739,739,0,7 SI2006H,2005/06/10,743,743,733,741.1,26,2782 SI2006K,2005/06/10,736,742.7,731,742.7,0,779 SI2006N,2005/06/10,745,745,744.3,744.3,109,3550 SI2006U,2005/06/10,746.4,746.4,746.4,746.4,0,1394 SI2006Z,2005/06/10,740,749.7,740,749.7,66,6364 SI2007F,2005/06/10,752.8,752.8,752.8,752.8,0,0 SI2007H,2005/06/10,753.4,753.4,753.4,753.4,0,50 SI2007N,2005/06/10,755.9,755.9,755.9,755.9,0,105 SI2007Z,2005/06/10,760.7,760.7,760.7,760.7,0,431 SI2008N,2005/06/10,763.2,763.2,763.2,763.2,0,7 SI2008Z,2005/06/10,765.7,765.7,765.7,765.7,0,205 SI2009N,2005/06/10,771.4,771.4,771.4,771.4,0,9 SI2009Z,2005/06/10,778.3,778.3,778.3,778.3,0,15 SM2005N,2005/06/10,214.3,215.5,210.8,211.4,15639,71996 SM2005Q,2005/06/10,215,215.8,211.5,212.4,3611,14747 SM2005U,2005/06/10,216,216.5,212.5,212.9,443,8974 SM2005V,2005/06/10,216,216,212.3,212.7,261,8581 SM2005Z,2005/06/10,216,216.5,212.7,213.6,7165,29197 SM2006F,2005/06/10,215.5,215.5,213.1,213.1,145,2409 SM2006H,2005/06/10,214.5,214.5,211.5,212.2,244,2809 SM2006K,2005/06/10,209,210.5,208,208.3,413,3496 SM2006N,2005/06/10,208,209.5,207.5,207.5,76,1603 SM2006Q,2005/06/10,205,205,205,205,50,338 SM2006U,2005/06/10,203.8,203.8,203.8,203.8,5,243 SM2006V,2005/06/10,193.3,193.3,193.3,193.3,5,135 SM2006Z,2005/06/10,192.5,192.5,192.5,192.5,11,285 SP2005M,2005/06/10,1202.6,1203,1192.8,1198.9,106805,342114 SP2005U,2005/06/10,1205.8,1208.8,1197.5,1203.9,120159,389102 SP2005Z,2005/06/10,1211.4,1213,1203.5,1209.5,154,10047 SP2006H,2005/06/10,0,1218.4,1208.9,1215.3,23,2127 SP2006M,2005/06/10,0,1225.2,1215.7,1222.1,0,85 SP2006U,2005/06/10,0,1232.2,1222.7,1229.1,0,42 SP2006Z,2005/06/10,0,1239.2,1229.7,1236.1,0,0 SP2007H,2005/06/10,0,1246.2,1236.7,1243.1,0,0 SPY,2005/06/10,1200.93,1202.79,1192.64,1198.11,16641800,0 SSEC,2005/06/10,1130.55,1130.55,1101.83,1108.29,28400,0 STI,2005/06/10,2202.3,2223.67,2202.3,2220.43,178342400,0 TWII,2005/06/10,6188.1,6198.3,6158.13,6192.35,3877600,0 TY2005M,2005/06/10,113.03125,113.046875,112.515625,112.53125,26602,213417 TY2005U,2005/06/10,113.421875,113.453125,112.9375,112.96875,56507,1622520 TY2005Z,2005/06/10,112.203125,112.203125,111.984375,111.984375,1241,96149 TY2006H,2005/06/10,111.421875,111.421875,111.421875,111.421875,0,1080 TY2006M,2005/06/10,110.734375,110.734375,110.734375,110.734375,0,0 US2005M,2005/06/10,117.90625,117.90625,117.125,117.125,19988,60944 US2005U,2005/06/10,118.09375,118.1875,117.25,117.28125,26093,615211 US2005Z,2005/06/10,117.34375,117.34375,116.84375,116.84375,49,2247 US2006H,2005/06/10,116.5,116.5,116.4375,116.4375,0,17 W2005N,2005/06/10,316,318.75,313,313.5,29661,87530 W2005U,2005/06/10,326.5,328.75,323.5,324.5,18981,85878 W2005Z,2005/06/10,338,340.5,335,335.5,5084,34325 W2006H,2005/06/10,348.5,349.5,347,348.25,405,4193 W2006K,2005/06/10,349,349,349,349,2,220 W2006N,2005/06/10,348,350,348,350,61,1042 W2006Z,2005/06/10,360,360,360,360,0,58