AD2005U,2005/06/14,0.7608,0.764,0.7593,0.7601,10784,56893 AD2005Z,2005/06/14,0.76,0.76,0.7566,0.7566,20,261 AD2006H,2005/06/14,0,0.7537,0.7537,0.7537,0,0 AD2006M,2005/06/14,0,0.7507,0.7507,0.7507,0,6 AD2006U,2005/06/14,0,0.7477,0.7477,0.7477,0,7 AD2006Z,2005/06/14,0,0.7447,0.7447,0.7447,0,0 AOI,2005/06/14,4180.2,4196.3,4180.2,4189.6,547855616,0 BO2005N,2005/06/14,22.98,23.28,22.95,23.25,16817,50204 BO2005Q,2005/06/14,23.06,23.39,23,23.29,2989,19979 BO2005U,2005/06/14,23.1,23.48,23.1,23.41,2025,10766 BO2005V,2005/06/14,23.2,23.5,23.2,23.5,502,7175 BO2005Z,2005/06/14,23.48,23.8,23.45,23.69,10432,49835 BO2006F,2005/06/14,23.6,23.67,23.6,23.67,93,1423 BO2006H,2005/06/14,23.48,23.55,23.48,23.55,134,1990 BO2006K,2005/06/14,23.3,23.35,23.25,23.35,372,2455 BO2006N,2005/06/14,23.29,23.29,23.29,23.29,118,1024 BO2006Q,2005/06/14,23.05,23.05,23.05,23.05,0,180 BO2006U,2005/06/14,23,23,23,23,0,226 BO2006V,2005/06/14,22.7,22.7,22.7,22.7,0,177 BO2006Z,2005/06/14,22.7,22.7,22.7,22.7,16,299 BP2005U,2005/06/14,1.8028,1.809,1.798,1.8004,24867,65739 BP2005Z,2005/06/14,1.8,1.803,1.794,1.7954,33,56 BP2006H,2005/06/14,0,1.7904,1.7904,1.7904,0,3 BP2006M,2005/06/14,0,1.7854,1.7854,1.7854,0,0 BP2006U,2005/06/14,0,1.7804,1.7804,1.7804,0,1 BP2006Z,2005/06/14,0,1.7754,1.7754,1.7754,0,0 C2005N,2005/06/14,214,219.25,213.25,219,95042,199391 C2005U,2005/06/14,224,228.75,223.25,228.25,43642,227155 C2005Z,2005/06/14,233.75,239.5,233,238.75,36843,205541 C2006H,2005/06/14,241,247.5,241,247.25,1649,26474 C2006K,2005/06/14,246.25,251,246.25,250,44,5427 C2006N,2005/06/14,250,254,250,253.75,385,10942 C2006U,2005/06/14,251,251.5,250,251,106,2016 C2006Z,2005/06/14,251,254,251,253.75,1096,14142 C2007H,2005/06/14,257.5,258,257.5,258,6,52 C2007N,2005/06/14,261.5,264,261.5,264,3,1356 C2007Z,2005/06/14,252,254,252,254,29,853 CC2005N,2005/06/14,1422,1487,1422,1484,8425,17976 CC2005U,2005/06/14,1437,1505,1437,1502,8512,46741 CC2005Z,2005/06/14,1473,1529,1473,1529,965,29303 CC2006H,2005/06/14,1498,1551,1498,1551,274,20951 CC2006K,2005/06/14,1534,1569,1534,1569,0,3862 CC2006N,2005/06/14,1587,1587,1587,1587,0,7454 CC2006U,2005/06/14,1601,1601,1601,1601,11,6451 CC2006Z,2005/06/14,1624,1624,1624,1624,0,2091 CC2007H,2005/06/14,1646,1646,1646,1646,0,5004 CD2005M,2005/06/14,0.7968,0.7985,0.7948,0.7948,3009,35489 CD2005U,2005/06/14,0.7975,0.8006,0.796,0.8001,17314,58719 CD2005Z,2005/06/14,0.7997,0.8027,0.7997,0.802,49,3085 CD2006H,2005/06/14,0.804,0.804,0.8039,0.8039,20,283 CD2006M,2005/06/14,0,0.8058,0.8058,0.8058,0,28 CD2006U,2005/06/14,0,0.8077,0.8077,0.8077,0,12 CD2006Z,2005/06/14,0,0.8096,0.8096,0.8096,0,0 CL2005N,2005/06/14,55.55,55.8,54.83,55,103592,96294 CL2005Q,2005/06/14,56.6,56.9,55.8,55.97,87544,202256 CL2005U,2005/06/14,57.55,57.75,56.7,56.79,24812,78434 CL2005V,2005/06/14,57.96,58.2,57.25,57.33,7907,33162 CL2005X,2005/06/14,58.36,58.7,57.71,57.71,1718,22404 CL2005Z,2005/06/14,58.57,58.9,58,58,8197,64887 CL2006F,2005/06/14,58.76,58.79,58.09,58.09,526,22756 CL2006G,2005/06/14,58.79,58.79,58.08,58.08,349,10204 CL2006H,2005/06/14,58.44,58.73,58.05,58.05,1116,13856 CL2006J,2005/06/14,58.39,58.39,57.96,57.96,0,7947 CL2006K,2005/06/14,58.5,58.5,57.86,57.86,2109,6337 CL2006M,2005/06/14,58.45,58.65,57.76,57.76,3982,24945 CL2006N,2005/06/14,58.3,58.3,57.66,57.66,185,5289 CL2006Q,2005/06/14,58.25,58.25,57.57,57.57,75,3457 CL2006U,2005/06/14,57.48,57.48,57.48,57.48,75,5735 CL2006V,2005/06/14,57.4,57.4,57.4,57.4,450,3028 CL2006X,2005/06/14,57.32,57.32,57.32,57.32,0,2289 CL2006Z,2005/06/14,57.88,58,57.23,57.23,3292,51011 CL2007F,2005/06/14,57.15,57.15,57.15,57.15,0,4499 CL2007G,2005/06/14,57.09,57.09,57.09,57.09,0,2174 CL2007H,2005/06/14,57.03,57.03,57.03,57.03,1,1741 CL2007J,2005/06/14,56.96,56.96,56.96,56.96,0,2078 CL2007K,2005/06/14,56.89,56.89,56.89,56.89,0,961 CL2007M,2005/06/14,56.82,56.82,56.82,56.82,0,13577 CL2007N,2005/06/14,56.73,56.73,56.73,56.73,0,650 CL2007Q,2005/06/14,56.64,56.64,56.64,56.64,0,405 CL2007U,2005/06/14,56.55,56.55,56.55,56.55,0,2815 CL2007V,2005/06/14,56.47,56.47,56.47,56.47,0,465 CL2007X,2005/06/14,56.41,56.41,56.41,56.41,200,515 CL2007Z,2005/06/14,57.25,57.25,56.35,56.35,2214,34439 CL2008M,2005/06/14,56.05,56.05,56.05,56.05,0,329 CL2008Z,2005/06/14,56.2,56.5,55.75,55.75,725,29295 CL2009Z,2005/06/14,55.7,56,55.3,55.3,52,17196 CL2010Z,2005/06/14,55.6,55.7,54.9,54.9,677,23087 CL2011Z,2005/06/14,55.5,55.5,54.7,54.7,0,6228 CT2005N,2005/06/14,47.5,47.75,47.25,47.6,12646,31439 CT2005V,2005/06/14,50,50.3,49.8,49.88,422,5116 CT2005Z,2005/06/14,51.2,51.6,51.05,51.12,11927,52915 CT2006H,2005/06/14,53.3,53.4,53.05,53.05,28,4360 CT2006K,2005/06/14,54.25,54.3,53.95,53.95,20,1120 CT2006N,2005/06/14,55.3,55.3,54.75,54.75,16,1225 CT2006V,2005/06/14,55.75,55.75,55.75,55.75,0,0 CT2006Z,2005/06/14,56.3,56.3,56.3,56.3,0,214 CT2007H,2005/06/14,58.45,58.45,58.45,58.45,0,0 CT2007K,2005/06/14,59.1,59.1,59.1,59.1,0,0 DAX,2005/06/14,4593.81,4598.81,4579.32,4591.69,0,0 DJ2005M,2005/06/14,10540,10590,10525,10556,2867,31257 DJ2005U,2005/06/14,10570,10625,10551,10588,6983,18937 DJ2005Z,2005/06/14,10628,10628,10628,10628,4,11 DJ2006H,2005/06/14,10663,10663,10663,10663,0,0 DJ2006Z,2005/06/14,10773,10773,10773,10773,0,0 DJT,2005/06/14,3523.57,3550.26,3492.25,3510.99,16981500,0 DJU,2005/06/14,374.55,377.06,373.18,375.56,16981500,0 DX2005U,2005/06/14,88.82,89.23,88.5,89.16,3432,25865 DX2005Z,2005/06/14,88.65,88.98,88.4,88.98,9,2268 DX2006H,2005/06/14,88.88,88.88,88.88,88.88,1,11 DX2006M,2005/06/14,88.78,88.78,88.78,88.78,0,0 EC2005U,2005/06/14,1.2153,1.2192,1.2064,1.2074,155977,131896 EC2005Z,2005/06/14,1.2206,1.2235,1.2125,1.2125,344,1699 EC2006H,2005/06/14,0,1.2177,1.2177,1.2177,10,76 EC2006M,2005/06/14,0,1.2234,1.2234,1.2234,0,17 EC2006U,2005/06/14,0,1.2291,1.2291,1.2291,0,0 EC2006Z,2005/06/14,0,1.2348,1.2348,1.2348,0,0 ED2005N,2005/06/14,96.405,96.415,96.405,96.4075,15247,26431 ED2005Q,2005/06/14,96.31,96.33,96.3,96.305,830,6279 ED2005U,2005/06/14,96.2,96.235,96.19,96.195,299256,1332324 ED2005V,2005/06/14,0,96.16,96.125,96.13,0,182 ED2005X,2005/06/14,0,96.125,96.09,96.095,0,61 ED2005Z,2005/06/14,96.05,96.1,96.045,96.05,324521,1149342 ED2006H,2005/06/14,95.97,96.025,95.96,95.97,336438,931963 ED2006M,2005/06/14,95.905,95.96,95.89,95.895,232267,700318 ED2006U,2005/06/14,95.84,95.9,95.82,95.825,115118,573561 ED2006Z,2005/06/14,95.785,95.835,95.755,95.76,79604,543832 ED2007H,2005/06/14,95.765,95.815,95.73,95.735,52406,420933 ED2007M,2005/06/14,95.755,95.785,95.7,95.71,38522,280204 ED2007U,2005/06/14,95.735,95.76,95.675,95.685,18646,200478 ED2007Z,2005/06/14,95.685,95.715,95.645,95.645,11712,201160 ED2008H,2005/06/14,95.68,95.7,95.62,95.625,15940,163980 ED2008M,2005/06/14,95.645,95.67,95.585,95.59,17588,145305 ED2008U,2005/06/14,95.615,95.635,95.56,95.56,9475,130466 ED2008Z,2005/06/14,95.565,95.59,95.505,95.51,10521,112122 ED2009H,2005/06/14,95.54,95.565,95.48,95.485,14636,115270 ED2009M,2005/06/14,95.485,95.53,95.445,95.445,13588,88471 ED2009U,2005/06/14,95.495,95.495,95.405,95.405,5664,73840 ED2009Z,2005/06/14,95.415,95.435,95.355,95.355,4342,54603 ED2010H,2005/06/14,95.365,95.41,95.33,95.335,2926,33054 ED2010M,2005/06/14,95.335,95.385,95.295,95.3,5479,18738 ED2010U,2005/06/14,95.27,95.355,95.265,95.27,3036,13481 ED2010Z,2005/06/14,95.295,95.305,95.215,95.22,1186,8482 ED2011H,2005/06/14,95.19,95.28,95.19,95.195,1461,18228 ED2011M,2005/06/14,95.24,95.245,95.16,95.165,1061,7373 ED2011U,2005/06/14,0,95.21,95.125,95.13,256,3976 ED2011Z,2005/06/14,95.105,95.16,95.075,95.08,316,2905 ED2012H,2005/06/14,95.08,95.135,95.05,95.055,254,3869 ED2012M,2005/06/14,0,95.105,95.02,95.02,451,2554 ED2012U,2005/06/14,0,94.98,94.975,94.98,250,3215 ED2012Z,2005/06/14,0,94.925,94.925,94.925,10,1524 ED2013H,2005/06/14,0,94.9,94.9,94.9,0,3163 ED2013M,2005/06/14,0,94.87,94.87,94.87,0,3046 ED2013U,2005/06/14,0,94.835,94.835,94.835,0,767 ED2013Z,2005/06/14,0,94.785,94.785,94.785,0,658 ED2014H,2005/06/14,0,94.76,94.76,94.76,0,355 ED2014M,2005/06/14,0,94.725,94.725,94.725,0,267 ED2014U,2005/06/14,0,94.69,94.69,94.69,0,250 ED2014Z,2005/06/14,0,94.64,94.64,94.64,20,233 ED2015H,2005/06/14,0,94.615,94.615,94.615,0,204 ED2015M,2005/06/14,0,94.58,94.58,94.58,6380,896436 EM2005N,2005/06/14,96.575,96.58,96.5675,96.5725,8106,14804 EM2005Q,2005/06/14,96.44,96.445,96.43,96.43,9744,47550 EM2005U,2005/06/14,96.3,96.31,96.285,96.285,819,2411 EM2005V,2005/06/14,0,96.21,96.21,96.21,0,2 EM2005X,2005/06/14,0,96.175,96.175,96.175,0,302 EM2005Z,2005/06/14,0,96.015,96.01,96.015,0,7 EM2006F,2005/06/14,0,96.04,96.035,96.04,0,2 EM2006G,2005/06/14,0,96.015,96.01,96.015,0,2 EM2006H,2005/06/14,0,96.005,96,96.005,0,2 EM2006J,2005/06/14,0,95.975,95.97,95.975,0,2 EM2006K,2005/06/14,0,95.915,95.91,95.915,0,2 EM2006M,2005/06/14,0,95.895,95.89,95.89,0,0 ES2005M,2005/06/14,1202.25,1208,1200,1205,167710,562936 ES2005U,2005/06/14,1207.25,1213.25,1205.25,1210,820789,608508 EY2005U,2005/06/14,99.91,99.91,99.91,99.91,1,6223 EY2005Z,2005/06/14,0,99.9,99.9,99.9,0,9444 EY2006H,2005/06/14,99.87,99.87,99.87,99.87,84,5214 EY2006M,2005/06/14,99.835,99.835,99.835,99.835,67,3466 EY2006U,2005/06/14,99.775,99.775,99.775,99.775,0,2532 EY2006Z,2005/06/14,0,99.715,99.715,99.715,0,1380 EY2007H,2005/06/14,0,99.63,99.63,99.63,0,505 EY2007M,2005/06/14,99.58,99.58,99.58,99.58,0,252 EY2007U,2005/06/14,0,99.51,99.5,99.5,0,0 EY2007Z,2005/06/14,0,99.45,99.44,99.44,0,170 EY2008H,2005/06/14,0,99.365,99.355,99.355,0,590 EY2008M,2005/06/14,0,99.3,99.29,99.29,0,250 EY2008U,2005/06/14,0,99.3,99.29,99.29,0,0 EY2008Z,2005/06/14,0,99.235,99.225,99.225,0,0 EY2009H,2005/06/14,0,98.92,98.91,98.91,0,0 EY2009M,2005/06/14,0,98.905,98.895,98.895,0,0 EY2009U,2005/06/14,0,98.905,98.895,98.895,0,0 EY2009Z,2005/06/14,0,98.88,98.87,98.87,0,0 EY2010H,2005/06/14,0,98.88,98.87,98.87,0,0 EY2010M,2005/06/14,0,98.87,98.87,98.87,0,0 FC2005Q,2005/06/14,108.7,109.8,108.6,109.25,4112,16433 FC2005U,2005/06/14,107.5,108.7,107.5,108.37,485,2029 FC2005V,2005/06/14,106.1,106.97,106.05,106.5,449,2148 FC2005X,2005/06/14,105,105.75,105,105.35,97,847 FC2006F,2005/06/14,103.5,103.5,103.4,103.5,64,292 FC2006H,2005/06/14,100.5,101.25,100.5,101,3,116 FC2006J,2005/06/14,100.2,100.5,100.2,100.5,4,115 FC2006K,2005/06/14,0,100.25,100.25,100.25,0,5 FTSE,2005/06/14,5050.4,5054.3,5037.5,5046.8,1378129152,0 FV2005M,2005/06/14,108.546875,108.546875,108.40625,108.4375,24982,52474 FV2005U,2005/06/14,108.375,108.5,108.1875,108.234375,42994,1081516 FV2005Z,2005/06/14,108.015625,108.015625,108.015625,108.015625,20,7953 GC2005M,2005/06/14,428.2,428.2,426.5,427.5,66,195 GC2005N,2005/06/14,428.2,428.2,428.2,428.2,2,0 GC2005Q,2005/06/14,431.1,431.1,428.3,429.3,63254,185805 GC2005V,2005/06/14,433.4,433.5,431.4,432.1,350,6606 GC2005Z,2005/06/14,436.6,436.6,434.2,434.9,515,32682 GC2006G,2005/06/14,438,438,437.9,437.9,79,4316 GC2006J,2005/06/14,440.9,440.9,440.9,440.9,0,2954 GC2006M,2005/06/14,443.9,443.9,443.9,443.9,80,8649 GC2006Q,2005/06/14,447.8,447.8,446.9,446.9,41,564 GC2006V,2005/06/14,450,450,450,450,70,1124 GC2006Z,2005/06/14,453.1,453.1,453.1,453.1,25,5093 GC2007G,2005/06/14,456.1,456.1,456.1,456.1,0,340 GC2007J,2005/06/14,459.1,459.1,459.1,459.1,0,0 GC2007M,2005/06/14,462.2,462.2,462.2,462.2,0,2959 GC2007Z,2005/06/14,471.4,471.4,471.4,471.4,1,2003 GC2008M,2005/06/14,480.5,480.5,480.5,480.5,0,200 GC2008Z,2005/06/14,489.7,489.7,489.7,489.7,0,2343 GC2009M,2005/06/14,498.8,498.8,498.8,498.8,0,122 GC2009Z,2005/06/14,507.8,507.8,507.8,507.8,0,50 HG2005M,2005/06/14,162.7,162.7,158.45,158.45,398,3078 HG2005N,2005/06/14,153.95,155.35,152,152.65,11512,47302 HG2005Q,2005/06/14,152.6,152.6,150.4,150.8,146,2304 HG2005U,2005/06/14,149.95,151.1,148.5,149.4,7495,30676 HG2005V,2005/06/14,146.15,146.15,146.15,146.15,45,1737 HG2005X,2005/06/14,142.8,142.9,142.8,142.9,1,1194 HG2005Z,2005/06/14,141,141,139.25,139.7,1760,14009 HG2006F,2005/06/14,136.95,136.95,136.95,136.95,0,424 HG2006G,2005/06/14,134.5,134.5,134.5,134.5,0,271 HG2006H,2005/06/14,132,132,132,132,656,2106 HG2006J,2005/06/14,129.8,129.8,129.8,129.8,0,50 HG2006K,2005/06/14,128,128,127.6,127.6,0,698 HG2006M,2005/06/14,126.55,126.55,126.55,126.55,25,169 HG2006N,2005/06/14,125.5,125.5,125.5,125.5,41,451 HG2006Q,2005/06/14,124.5,124.5,124.5,124.5,0,46 HG2006U,2005/06/14,123.5,123.5,123.5,123.5,0,48 HG2006V,2005/06/14,122.5,122.5,122.5,122.5,0,40 HG2006X,2005/06/14,121.5,121.5,121.5,121.5,0,51 HG2006Z,2005/06/14,119,120.5,117.7,120.5,7,78 HG2007F,2005/06/14,120,120,120,120,0,0 HG2007G,2005/06/14,119.5,119.5,119.5,119.5,0,0 HG2007H,2005/06/14,119,119,119,119,0,0 HG2007J,2005/06/14,118.5,118.5,118.5,118.5,0,0 HG2007K,2005/06/14,118,118,118,118,0,0 HO2005N,2005/06/14,1.662,1.68,1.635,1.6386,26380,43602 HO2005Q,2005/06/14,1.675,1.69,1.647,1.6502,16636,46642 HO2005U,2005/06/14,1.6925,1.706,1.6647,1.6647,3066,25038 HO2005V,2005/06/14,1.7075,1.71,1.6787,1.6787,1109,9409 HO2005X,2005/06/14,1.731,1.731,1.6972,1.6972,363,5329 HO2005Z,2005/06/14,1.726,1.757,1.7157,1.7157,1555,16790 HO2006F,2005/06/14,1.75,1.7705,1.7297,1.7297,281,13143 HO2006G,2005/06/14,1.752,1.7625,1.7317,1.7317,1795,6620 HO2006H,2005/06/14,1.742,1.742,1.7117,1.7117,501,7617 HO2006J,2005/06/14,1.706,1.706,1.6667,1.6667,64,4663 HO2006K,2005/06/14,1.656,1.656,1.6287,1.6287,231,1674 HO2006M,2005/06/14,1.6047,1.6047,1.6047,1.6047,355,4501 HO2006N,2005/06/14,1.626,1.626,1.6072,1.6072,81,1023 HO2006Q,2005/06/14,1.6177,1.6177,1.6177,1.6177,50,89 HO2006U,2005/06/14,1.672,1.672,1.6327,1.6327,0,127 HO2006V,2005/06/14,1.687,1.687,1.6477,1.6477,0,36 HO2006X,2005/06/14,1.6627,1.6627,1.6627,1.6627,0,269 HO2006Z,2005/06/14,1.717,1.717,1.6777,1.6777,0,460 HU2005N,2005/06/14,1.5575,1.567,1.533,1.5409,28614,44016 HU2005Q,2005/06/14,1.565,1.575,1.541,1.5472,17441,47963 HU2005U,2005/06/14,1.57,1.573,1.543,1.5487,3957,26583 HU2005V,2005/06/14,1.5175,1.5175,1.49,1.4972,1289,11322 HU2005X,2005/06/14,1.485,1.492,1.485,1.4872,972,3396 HU2005Z,2005/06/14,1.503,1.503,1.4872,1.4872,1563,9148 HU2006F,2005/06/14,1.498,1.515,1.498,1.5012,141,3730 HU2006G,2005/06/14,1.5152,1.5152,1.5152,1.5152,141,2785 HU2006H,2005/06/14,1.5302,1.5302,1.5302,1.5302,0,594 HU2006J,2005/06/14,1.6192,1.6192,1.6192,1.6192,0,2226 HU2006K,2005/06/14,1.6317,1.6317,1.6317,1.6317,0,2491 HU2006M,2005/06/14,1.6352,1.6352,1.6352,1.6352,0,151 INDU,2005/06/14,10521.95,10617.01,10473.92,10547.57,16981500,0 JY2005U,2005/06/14,0.9238,0.9251,0.9214,0.9223,48827,120327 JY2005Z,2005/06/14,0,0.931,0.931,0.931,108,20153 JY2006H,2005/06/14,0,0.9397,0.9397,0.9397,0,30 JY2006M,2005/06/14,0,0.9491,0.9491,0.9491,4,30 JY2006U,2005/06/14,0,0.9585,0.9585,0.9585,0,0 JY2006Z,2005/06/14,0.9665,0.9679,0.9665,0.9679,0,0 KC2005N,2005/06/14,108.75,111,108.5,110.75,16874,30120 KC2005U,2005/06/14,113.25,114.7,112.1,114.25,15909,43564 KC2005Z,2005/06/14,116.9,118.1,115.75,117.85,2334,13890 KC2006H,2005/06/14,119.75,120.85,119,120.85,564,5109 KC2006K,2005/06/14,121,122.35,121,122.35,42,1076 KC2006N,2005/06/14,122.6,123.85,122.6,123.85,2,1384 KC2006U,2005/06/14,124,125.35,124,125.35,3,330 KC2006Z,2005/06/14,125.5,127.35,125.5,127.35,1,210 KC2007H,2005/06/14,128.75,129.3,128.75,129.3,0,157 KC2007K,2005/06/14,130.8,130.8,130.8,130.8,0,3 LB2005N,2005/06/14,343.9,346,336.6,336.6,533,2228 LB2005U,2005/06/14,338,338.4,333.5,333.5,129,1130 LB2005X,2005/06/14,325.2,327.5,325.1,326,79,240 LB2006F,2005/06/14,0,333,331.3,331.9,0,8 LB2006H,2005/06/14,0,333,333,333,0,2 LB2006K,2005/06/14,0,333,333,333,0,2 LC2005M,2005/06/14,82.5,83.22,82.5,82.9,5729,14727 LC2005Q,2005/06/14,80.5,81.15,80.5,80.67,15405,74266 LC2005V,2005/06/14,82.85,83.4,82.85,83.07,3190,19055 LC2005Z,2005/06/14,85.35,85.67,85.25,85.45,1636,15593 LC2006G,2005/06/14,86.95,87.1,86.77,87.07,603,7666 LC2006J,2005/06/14,85.85,85.97,85.75,85.92,175,1957 LC2006M,2005/06/14,81.95,81.95,81.8,81.8,4,179 LH2005M,2005/06/14,67.9,67.92,67.6,67.62,1258,4674 LH2005N,2005/06/14,69.2,69.5,66.9,67.32,10881,22090 LH2005Q,2005/06/14,67.85,68.2,65.85,65.97,8303,40737 LH2005V,2005/06/14,59.5,59.8,57.5,57.67,1112,11869 LH2005Z,2005/06/14,56.55,56.8,54.5,54.72,851,9553 LH2006G,2005/06/14,58.9,58.9,57.6,57.75,215,2263 LH2006J,2005/06/14,57.4,57.8,56.6,56.9,13,722 LH2006K,2005/06/14,60.6,60.6,60.35,60.35,2,168 LH2006M,2005/06/14,0,62.5,62.5,62.5,0,95 ND2005M,2005/06/14,1529.5,1533,1521.5,1526.5,9814,42032 ND2005U,2005/06/14,1543,1561,1532,1538,14353,31183 ND2005Z,2005/06/14,0,1549,1549,1549,5,10 NDY,2005/06/14,2068.04,2074.78,2064.08,2069.04,14058500,0 NG2005N,2005/06/14,7.27,7.34,7.19,7.228,38913,50783 NG2005Q,2005/06/14,7.345,7.37,7.25,7.287,16627,55087 NG2005U,2005/06/14,7.372,7.39,7.26,7.317,6360,42957 NG2005V,2005/06/14,7.395,7.425,7.32,7.365,7181,38790 NG2005X,2005/06/14,7.925,7.925,7.83,7.845,1381,21680 NG2005Z,2005/06/14,8.37,8.404,8.31,8.325,2162,25305 NG2006F,2005/06/14,8.645,8.72,8.59,8.615,4163,27711 NG2006G,2005/06/14,8.68,8.68,8.59,8.615,1001,15550 NG2006H,2005/06/14,8.49,8.55,8.42,8.462,4466,22511 NG2006J,2005/06/14,7.45,7.49,7.4,7.437,2525,18425 NG2006K,2005/06/14,7.315,7.34,7.25,7.292,223,13923 NG2006M,2005/06/14,7.362,7.362,7.32,7.332,822,5786 NG2006N,2005/06/14,7.395,7.4,7.379,7.379,650,10730 NG2006Q,2005/06/14,7.41,7.435,7.4,7.414,61,6650 NG2006U,2005/06/14,7.42,7.42,7.403,7.403,95,7300 NG2006V,2005/06/14,7.45,7.45,7.43,7.435,276,13850 NG2006X,2005/06/14,7.78,7.805,7.77,7.79,44,5431 NG2006Z,2005/06/14,8.12,8.12,8.1,8.105,112,7767 NG2007F,2005/06/14,8.332,8.332,8.332,8.332,109,8692 NG2007G,2005/06/14,8.33,8.335,8.322,8.322,21,2737 NG2007H,2005/06/14,8.17,8.17,8.162,8.162,452,5575 NG2007J,2005/06/14,7,7,6.99,6.997,351,5376 NG2007K,2005/06/14,6.874,6.874,6.874,6.874,5,6922 NG2007M,2005/06/14,6.9,6.914,6.9,6.914,51,1830 NG2007N,2005/06/14,6.946,6.946,6.946,6.946,11,2018 NG2007Q,2005/06/14,6.971,6.971,6.971,6.971,1,1671 NG2007U,2005/06/14,6.93,6.956,6.93,6.956,1,1338 NG2007V,2005/06/14,6.965,6.989,6.965,6.989,1,3598 NG2007X,2005/06/14,7.309,7.309,7.309,7.309,1,1477 NG2007Z,2005/06/14,7.615,7.619,7.615,7.619,1,3483 NG2008F,2005/06/14,7.834,7.834,7.834,7.834,0,5807 NG2008G,2005/06/14,7.824,7.824,7.824,7.824,0,606 NG2008H,2005/06/14,7.677,7.677,7.677,7.677,0,2543 NG2008J,2005/06/14,6.584,6.584,6.584,6.584,0,2506 NG2008K,2005/06/14,6.469,6.469,6.469,6.469,0,2163 NG2008M,2005/06/14,6.499,6.499,6.499,6.499,0,812 NG2008N,2005/06/14,6.529,6.529,6.529,6.529,0,627 NG2008Q,2005/06/14,6.564,6.564,6.564,6.564,0,597 NG2008U,2005/06/14,6.544,6.544,6.544,6.544,0,682 NG2008V,2005/06/14,6.574,6.574,6.574,6.574,0,2349 NG2008X,2005/06/14,6.904,6.904,6.904,6.904,0,481 NG2008Z,2005/06/14,7.205,7.209,7.205,7.209,0,2620 NG2009F,2005/06/14,7.429,7.429,7.429,7.429,0,1358 NG2009G,2005/06/14,7.417,7.417,7.417,7.417,0,310 NG2009H,2005/06/14,7.282,7.282,7.282,7.282,0,1501 NG2009J,2005/06/14,6.287,6.287,6.287,6.287,0,1387 NG2009K,2005/06/14,6.157,6.157,6.157,6.157,0,896 NG2009M,2005/06/14,6.192,6.192,6.192,6.192,0,206 NG2009N,2005/06/14,6.222,6.222,6.222,6.222,0,253 NG2009Q,2005/06/14,6.252,6.252,6.252,6.252,0,182 NG2009U,2005/06/14,6.235,6.235,6.235,6.235,0,165 NG2009V,2005/06/14,6.257,6.257,6.257,6.257,0,140 NG2009X,2005/06/14,6.587,6.587,6.587,6.587,0,155 NG2009Z,2005/06/14,6.892,6.892,6.892,6.892,0,502 NG2010F,2005/06/14,7.112,7.112,7.112,7.112,0,177 NG2010G,2005/06/14,7.12,7.12,7.097,7.097,0,202 NG2010H,2005/06/14,6.957,6.957,6.957,6.957,0,616 NG2010J,2005/06/14,6.037,6.037,6.037,6.037,0,317 NG2010K,2005/06/14,5.902,5.902,5.902,5.902,0,30 NG2010M,2005/06/14,5.937,5.937,5.937,5.937,0,16 NG2010N,2005/06/14,5.972,5.972,5.972,5.972,0,22 NG2010Q,2005/06/14,6.002,6.002,6.002,6.002,0,15 NG2010U,2005/06/14,5.992,5.992,5.992,5.992,0,15 NG2010V,2005/06/14,6.015,6.015,6.015,6.015,0,19 NG2010X,2005/06/14,6.325,6.325,6.325,6.325,0,17 NG2010Z,2005/06/14,6.66,6.66,6.625,6.625,0,41 NK2005U,2005/06/14,11340,11400,11335,11390,4245,30543 NK2005Z,2005/06/14,0,11380,11355,11380,6,8 NK2006H,2005/06/14,11355,11380,11355,11380,0,0 NK2006M,2005/06/14,0,11380,11355,11380,0,0 NKKI,2005/06/14,11348.53,11363.48,11326.51,11335.92,64000,0 NQ2005M,2005/06/14,1532.5,1544.5,1521.5,1526.5,60085,265392 NQ2005U,2005/06/14,1543,1557,1532.5,1538,273506,132593 NZY,2005/06/14,3089.23,3116.23,3089.23,3116.23,12494200,0 O2005N,2005/06/14,146.75,152,146.5,152,786,3709 O2005U,2005/06/14,151,156.5,151,156.5,150,1868 O2005Z,2005/06/14,156,164,156,163.75,413,2266 O2006H,2005/06/14,161,168,161,168,1,49 O2006K,2005/06/14,166,166,166,166,0,11 OEX,2005/06/14,566.98,569.65,566.74,567.79,16981500,0 OJ2005N,2005/06/14,93.4,95.25,93.1,94.25,3556,13042 OJ2005U,2005/06/14,95.6,97,95.25,95.8,2576,10014 OJ2005X,2005/06/14,96.2,96.6,95.8,96.6,357,4780 OJ2006F,2005/06/14,97,97.6,97,97.6,3,433 OJ2006H,2005/06/14,98.6,98.6,98.6,98.6,0,621 OJ2006K,2005/06/14,99.6,99.6,99.6,99.6,0,38 OJ2006N,2005/06/14,100.6,100.6,100.6,100.6,0,19 OJ2006U,2005/06/14,101.6,101.6,101.6,101.6,0,2 OJ2006X,2005/06/14,102.6,102.6,102.6,102.6,0,0 OJ2007F,2005/06/14,103.6,103.6,103.6,103.6,0,2 PA2005M,2005/06/14,188,188,184,185,9,155 PA2005U,2005/06/14,187.5,188.5,185.15,187,256,12622 PA2005Z,2005/06/14,188.5,189,188.25,189,0,370 PA2006H,2005/06/14,191,191,191,191,0,16 PB2005N,2005/06/14,68.8,69.35,66.9,67.05,178,2688 PB2005Q,2005/06/14,66.55,66.9,63.45,63.57,222,1226 PB2006G,2005/06/14,81,81,80.7,80.7,2,79 PB2006H,2005/06/14,0,80.1,80.1,80.1,0,1 PL2005N,2005/06/14,872.1,876,870.5,874.7,847,8492 PL2005V,2005/06/14,871.9,872,869,871.4,98,709 PL2006J,2005/06/14,861.4,861.4,861.4,861.4,0,73 S2005N,2005/06/14,677.5,695,676.5,689.75,58467,123190 S2005Q,2005/06/14,680,696,679.5,693.25,6991,19935 S2005U,2005/06/14,684,701,684,696.25,2422,7289 S2005X,2005/06/14,691,709,690,704.75,34893,124774 S2006F,2005/06/14,691.5,707,691.5,704.5,985,6729 S2006H,2005/06/14,683,696,683,691.5,1360,6847 S2006K,2005/06/14,671,682,671,678.5,1077,4911 S2006N,2005/06/14,670,678,670,672.5,477,2237 S2006Q,2005/06/14,670,670,670,670,0,2 S2006X,2005/06/14,627,633.5,620,623.5,174,1036 S2007X,2005/06/14,612,612,612,612,0,9 SB2005N,2005/06/14,8.85,8.87,8.75,8.84,34340,91169 SB2005V,2005/06/14,8.95,8.97,8.87,8.95,28181,156259 SB2006H,2005/06/14,8.96,8.99,8.9,8.99,2318,51626 SB2006K,2005/06/14,8.89,8.91,8.85,8.91,565,27821 SB2006N,2005/06/14,8.79,8.8,8.76,8.8,617,13395 SB2006V,2005/06/14,8.76,8.78,8.73,8.77,264,9492 SB2007H,2005/06/14,8.78,8.78,8.75,8.75,0,2047 SB2007K,2005/06/14,8.72,8.75,8.72,8.75,0,115 SF2005U,2005/06/14,0.7921,0.7948,0.7871,0.7883,29453,75498 SF2005Z,2005/06/14,0,0.8,0.7937,0.7942,40,118 SF20062,2005/06/14,691.5,707,691.5,704.5,985,6729 SF2006H,2005/06/14,0,0.8,0.8,0.8,0,5 SF2006M,2005/06/14,0,0.8063,0.8063,0.8063,0,1 SF2006U,2005/06/14,0,0.8129,0.8129,0.8129,0,0 SF2006Z,2005/06/14,0,0.8198,0.8198,0.8198,0,0 SI2005M,2005/06/14,726.9,726.9,726.9,726.9,0,0 SI2005N,2005/06/14,727,731.5,724,728,7988,72170 SI2005Q,2005/06/14,730,730,730,730,0,1 SI2005U,2005/06/14,732,736,729,732.6,1343,16712 SI2005Z,2005/06/14,737,739,733,737.4,792,18184 SI2006F,2005/06/14,738.7,738.7,738.7,738.7,0,7 SI2006H,2005/06/14,739.5,740.9,739.5,740.9,7,3361 SI2006K,2005/06/14,742.7,742.7,742.7,742.7,0,781 SI2006N,2005/06/14,742,744.4,742,744.4,182,3844 SI2006U,2005/06/14,746.5,746.5,746.5,746.5,0,1394 SI2006Z,2005/06/14,750,750,749.8,749.8,0,6373 SI2007F,2005/06/14,752.9,752.9,752.9,752.9,0,0 SI2007H,2005/06/14,753.5,753.5,753.5,753.5,0,50 SI2007N,2005/06/14,756,756,756,756,0,105 SI2007Z,2005/06/14,760.8,760.8,760.8,760.8,0,431 SI2008N,2005/06/14,763.3,763.3,763.3,763.3,0,7 SI2008Z,2005/06/14,765.8,765.8,765.8,765.8,0,205 SI2009N,2005/06/14,771.5,771.5,771.5,771.5,0,9 SI2009Z,2005/06/14,778.4,778.4,778.4,778.4,0,15 SM2005N,2005/06/14,217.3,221.1,216.8,220.9,17710,67562 SM2005Q,2005/06/14,217.7,221.8,217.7,221.6,4015,15225 SM2005U,2005/06/14,218,222.5,217.8,222.2,1084,8944 SM2005V,2005/06/14,218.5,222.8,218.5,222.6,1299,8647 SM2005Z,2005/06/14,219,224,219,223.7,8773,33797 SM2006F,2005/06/14,218.3,223,218.3,223,193,2587 SM2006H,2005/06/14,220,220.2,217,220.2,422,3084 SM2006K,2005/06/14,215,217,213,215.8,1068,3974 SM2006N,2005/06/14,213.2,213.2,213.2,213.2,148,1736 SM2006Q,2005/06/14,209.2,209.2,209.2,209.2,10,313 SM2006U,2005/06/14,206.3,206.3,206.3,206.3,0,242 SM2006V,2005/06/14,194.2,194.2,194.2,194.2,0,135 SM2006Z,2005/06/14,194.2,194.2,194.2,194.2,0,285 SP2005M,2005/06/14,1201.3,1208.4,1200.2,1205,100201,218653 SP2005U,2005/06/14,1207.3,1213.5,1205.3,1210.1,115613,538234 SP2005Z,2005/06/14,1215,1218.7,1212.2,1215.8,166,10224 SP2006H,2005/06/14,0,1224.5,1218,1221.7,6,2135 SP2006M,2005/06/14,0,1231.3,1224.8,1228.5,2,87 SP2006U,2005/06/14,0,1238.3,1231.8,1235.5,0,42 SP2006Z,2005/06/14,0,1245.3,1238.8,1242.5,0,0 SP2007H,2005/06/14,0,1252.3,1245.8,1249.5,0,0 SPY,2005/06/14,1200.82,1207.53,1200.18,1203.91,16981500,0 SSEC,2005/06/14,1108.34,1119.68,1092.4,1093.46,18400,0 STI,2005/06/14,2221.33,2222.38,2202.19,2202.19,145849408,0 TWII,2005/06/14,6244.56,6266.25,6205.76,6205.76,3768600,0 TY2005M,2005/06/14,112.328125,112.5,112,112,4872,201842 TY2005U,2005/06/14,112.734375,112.96875,112.375,112.40625,58966,1595193 TY2005Z,2005/06/14,111.765625,111.765625,111.4375,111.4375,150,96302 TY2006H,2005/06/14,110.875,110.875,110.875,110.875,0,1080 TY2006M,2005/06/14,110.1875,110.1875,110.1875,110.1875,0,0 US2005M,2005/06/14,116.6875,116.90625,116,116.0625,14320,45909 US2005U,2005/06/14,116.75,117.09375,116.0625,116.125,29406,618096 US2005Z,2005/06/14,116.5625,116.5625,115.65625,115.6875,35,2395 US2006H,2005/06/14,115.28125,115.28125,115.28125,115.28125,0,17 USBY,2005/06/14,4.36,4.43,4.34,4.43,0,0 W2005N,2005/06/14,311.5,317.25,310.5,316,37858,69815 W2005U,2005/06/14,322,327,320.5,326.25,26414,108154 W2005Z,2005/06/14,332,338,332,337.5,5333,35438 W2006H,2005/06/14,342,348,342,348,577,4311 W2006K,2005/06/14,349,351,348,351,0,220 W2006N,2005/06/14,350.5,352,349,352,41,1026 W2006Z,2005/06/14,363,363,363,363,0,58