AD2005U,2005/06/15,0.7614,0.7656,0.759,0.7651,15566,59169 AD2005Z,2005/06/15,0,0.7616,0.7616,0.7616,0,254 AD2006H,2005/06/15,0,0.7587,0.7587,0.7587,0,0 AD2006M,2005/06/15,0,0.7557,0.7557,0.7557,0,6 AD2006U,2005/06/15,0,0.7527,0.7527,0.7527,0,7 AD2006Z,2005/06/15,0,0.7497,0.7497,0.7497,0,0 AOI,2005/06/15,4189.7,4203.8,4184.7,4203.8,595606784,0 BO2005N,2005/06/15,23.55,24.29,23.48,24.17,14905,47476 BO2005Q,2005/06/15,23.58,24.4,23.55,24.32,4430,21110 BO2005U,2005/06/15,23.7,24.45,23.68,24.42,612,10777 BO2005V,2005/06/15,23.8,24.55,23.8,24.35,952,7431 BO2005Z,2005/06/15,23.98,24.8,23.98,24.75,7905,52620 BO2006F,2005/06/15,24,24.75,24,24.75,17,1434 BO2006H,2005/06/15,23.9,24.55,23.9,24.55,9,1990 BO2006K,2005/06/15,23.7,24.38,23.7,24.38,809,2778 BO2006N,2005/06/15,23.75,24.3,23.75,24.3,180,1159 BO2006Q,2005/06/15,24.17,24.17,24.17,24.17,0,180 BO2006U,2005/06/15,24.02,24.02,24.02,24.02,0,226 BO2006V,2005/06/15,23.05,23.45,23.05,23.45,5,182 BO2006Z,2005/06/15,23.05,23.45,23.05,23.45,5,304 BP2005U,2005/06/15,1.8041,1.8184,1.8018,1.8162,27362,68718 BP2005Z,2005/06/15,1.8035,1.8112,1.799,1.8112,5,53 BP2006H,2005/06/15,0,1.8062,1.8062,1.8062,0,3 BP2006M,2005/06/15,0,1.8012,1.8012,1.8012,0,0 BP2006U,2005/06/15,0,1.7962,1.7962,1.7962,0,1 BP2006Z,2005/06/15,0,1.7912,1.7912,1.7912,0,0 C2005N,2005/06/15,225,226.75,222.25,224.25,69402,193532 C2005U,2005/06/15,232.5,236,231.25,233.75,20707,230007 C2005Z,2005/06/15,244,246.5,242,244.5,36742,210265 C2006H,2005/06/15,252,253.75,250,252.25,3940,27023 C2006K,2005/06/15,254,256.25,253.5,255.5,255,5340 C2006N,2005/06/15,258,260,256.75,259.25,1294,10895 C2006U,2005/06/15,253.5,254.5,253,254,31,2111 C2006Z,2005/06/15,254.5,256.75,254.5,256.25,1412,14332 C2007H,2005/06/15,259,260.5,259,260.5,3,55 C2007N,2005/06/15,264.5,266,264.5,266,1,1357 C2007Z,2005/06/15,254,256.5,254,256.5,34,857 CC2005N,2005/06/15,1516,1548,1508,1545,6645,12780 CC2005U,2005/06/15,1537,1562,1526,1560,11953,47860 CC2005Z,2005/06/15,1545,1587,1545,1586,2531,29579 CC2006H,2005/06/15,1577,1610,1575,1610,582,20845 CC2006K,2005/06/15,1628,1628,1628,1628,52,3894 CC2006N,2005/06/15,1646,1646,1646,1646,0,7454 CC2006U,2005/06/15,1660,1660,1660,1660,0,6451 CC2006Z,2005/06/15,1680,1680,1680,1680,0,2091 CC2007H,2005/06/15,1702,1702,1702,1702,0,5004 CD2005U,2005/06/15,0.8029,0.811,0.8024,0.8101,26730,59756 CD2005Z,2005/06/15,0.8085,0.8128,0.8085,0.8123,32,3101 CD2006H,2005/06/15,0,0.8144,0.8144,0.8144,13,293 CD2006M,2005/06/15,0.8152,0.8165,0.8152,0.8165,0,25 CD2006U,2005/06/15,0,0.8186,0.8186,0.8186,0,12 CD2006Z,2005/06/15,0,0.8207,0.8207,0.8207,0,0 CL2005N,2005/06/15,54.94,56.75,54.94,55.57,96779,90385 CL2005Q,2005/06/15,56,57.6,55.9,56.41,93407,216730 CL2005U,2005/06/15,56.8,58.2,56.77,57.08,34306,83051 CL2005V,2005/06/15,57.31,58.5,57.29,57.53,11603,34306 CL2005X,2005/06/15,57.75,58.65,57.68,57.87,5880,20884 CL2005Z,2005/06/15,58,59.2,57.97,58.1,16514,63429 CL2006F,2005/06/15,59.1,59.1,57.95,58.16,1477,22167 CL2006G,2005/06/15,59.1,59.1,58.14,58.14,392,10341 CL2006H,2005/06/15,58.4,58.4,58.1,58.1,470,14053 CL2006J,2005/06/15,58.7,58.7,58,58,11,7902 CL2006K,2005/06/15,57.89,57.89,57.89,57.89,181,6351 CL2006M,2005/06/15,58,58.75,57.78,57.78,1556,25443 CL2006N,2005/06/15,58.36,58.36,57.67,57.67,218,5285 CL2006Q,2005/06/15,58.2,58.2,57.57,57.57,17,3473 CL2006U,2005/06/15,58,58,57.47,57.47,26,5726 CL2006V,2005/06/15,57.95,57.95,57.38,57.38,12,3060 CL2006X,2005/06/15,57.29,57.29,57.29,57.29,6,2289 CL2006Z,2005/06/15,57.29,58.3,57.19,57.19,6508,51699 CL2007F,2005/06/15,57.1,57.1,57.1,57.1,0,4499 CL2007G,2005/06/15,57.03,57.03,57.03,57.03,0,2174 CL2007H,2005/06/15,56.96,56.96,56.96,56.96,0,1741 CL2007J,2005/06/15,56.88,56.88,56.88,56.88,0,2078 CL2007K,2005/06/15,56.8,56.8,56.8,56.8,0,961 CL2007M,2005/06/15,56.72,56.72,56.72,56.72,580,13651 CL2007N,2005/06/15,56.62,56.62,56.62,56.62,0,650 CL2007Q,2005/06/15,56.52,56.52,56.52,56.52,0,405 CL2007U,2005/06/15,56.42,56.42,56.42,56.42,0,2815 CL2007V,2005/06/15,57,57,56.33,56.33,0,465 CL2007X,2005/06/15,56.26,56.26,56.26,56.26,0,515 CL2007Z,2005/06/15,56.7,57,56.19,56.19,2058,34385 CL2008M,2005/06/15,55.89,55.89,55.89,55.89,200,379 CL2008Z,2005/06/15,56.2,56.2,55.59,55.59,643,29284 CL2009Z,2005/06/15,55.14,55.14,55.14,55.14,89,17252 CL2010Z,2005/06/15,55,55.75,54.74,54.74,75,23103 CL2011Z,2005/06/15,54.7,55.8,54.54,54.54,16,6217 CT2005N,2005/06/15,47.65,47.75,47,47.07,10711,27820 CT2005V,2005/06/15,50,50.05,49.3,49.38,651,5149 CT2005Z,2005/06/15,51.1,51.2,50.57,50.6,11547,55284 CT2006H,2005/06/15,53.01,53.2,52.65,52.65,440,4430 CT2006K,2005/06/15,53.55,53.55,53.55,53.55,112,1172 CT2006N,2005/06/15,54.75,54.75,54.37,54.37,39,1221 CT2006V,2005/06/15,55.55,55.55,55.55,55.55,0,0 CT2006Z,2005/06/15,56.25,56.25,56.25,56.25,0,214 CT2007H,2005/06/15,58.35,58.35,58.35,58.35,0,0 CT2007K,2005/06/15,59,59,59,59,0,0 DAX,2005/06/15,4601.47,4608.29,4537.91,4548.42,0,0 DJ2005M,2005/06/15,10555,10595,10495,10571,5753,28734 DJ2005U,2005/06/15,10588,10625,10526,10601,11833,22686 DJ2005Z,2005/06/15,10670,10670,10620,10641,0,11 DJ2006H,2005/06/15,10676,10676,10676,10676,0,0 DJ2006Z,2005/06/15,10786,10786,10786,10786,0,0 DJT,2005/06/15,3512.7,3548.37,3486.39,3527.22,18404400,0 DJU,2005/06/15,375.56,377.08,370.47,373.94,18404400,0 DX2005U,2005/06/15,89.2,89.22,88.4,88.55,1860,26402 DX2005Z,2005/06/15,88.43,88.52,88.3,88.37,4,2269 DX2006H,2005/06/15,88.35,88.35,88.27,88.27,0,11 DX2006M,2005/06/15,88.17,88.17,88.17,88.17,0,0 EC2005U,2005/06/15,1.2107,1.2173,1.2067,1.2157,190217,138399 EC2005Z,2005/06/15,1.216,1.2213,1.214,1.2208,202,1741 EC2006H,2005/06/15,1.2258,1.226,1.2258,1.226,0,76 EC2006M,2005/06/15,0,1.2317,1.2317,1.2317,0,17 EC2006U,2005/06/15,0,1.2374,1.2374,1.2374,0,0 EC2006Z,2005/06/15,0,1.2431,1.2431,1.2431,0,0 ED2005N,2005/06/15,96.4075,96.4125,96.4025,96.4075,7187,31945 ED2005Q,2005/06/15,96.305,96.305,96.295,96.295,2157,7279 ED2005U,2005/06/15,96.2,96.225,96.17,96.185,231599,1315634 ED2005V,2005/06/15,0,96.155,96.11,96.115,0,182 ED2005X,2005/06/15,0,96.125,96.075,96.085,0,61 ED2005Z,2005/06/15,96.06,96.1,96.015,96.035,341878,1139002 ED2006H,2005/06/15,95.975,96.02,95.93,95.95,313182,951460 ED2006M,2005/06/15,95.905,95.95,95.85,95.875,326941,713190 ED2006U,2005/06/15,95.835,95.875,95.775,95.805,164617,571570 ED2006Z,2005/06/15,95.77,95.81,95.715,95.74,94727,541919 ED2007H,2005/06/15,95.755,95.79,95.695,95.72,65228,419694 ED2007M,2005/06/15,95.73,95.76,95.67,95.7,63739,279940 ED2007U,2005/06/15,95.705,95.735,95.655,95.68,16211,196947 ED2007Z,2005/06/15,95.665,95.69,95.62,95.64,9835,202655 ED2008H,2005/06/15,95.66,95.665,95.6,95.625,9782,164568 ED2008M,2005/06/15,95.61,95.635,95.565,95.595,21183,149498 ED2008U,2005/06/15,95.58,95.62,95.54,95.565,5051,130826 ED2008Z,2005/06/15,95.575,95.575,95.49,95.52,5101,112721 ED2009H,2005/06/15,95.47,95.53,95.465,95.495,5791,116750 ED2009M,2005/06/15,95.485,95.49,95.425,95.455,8769,96127 ED2009U,2005/06/15,95.435,95.445,95.385,95.415,3974,85081 ED2009Z,2005/06/15,95.365,95.395,95.335,95.365,3171,54257 ED2010H,2005/06/15,95.35,95.375,95.315,95.345,3661,33623 ED2010M,2005/06/15,95.28,95.34,95.28,95.31,3358,19569 ED2010U,2005/06/15,95.29,95.31,95.245,95.28,304,13736 ED2010Z,2005/06/15,95.24,95.26,95.195,95.23,324,8711 ED2011H,2005/06/15,95.215,95.235,95.18,95.205,50,18252 ED2011M,2005/06/15,95.185,95.205,95.15,95.175,125,7497 ED2011U,2005/06/15,95.12,95.165,95.1,95.14,9,3985 ED2011Z,2005/06/15,95.07,95.115,95.05,95.09,15,2909 ED2012H,2005/06/15,95.045,95.09,95.025,95.065,10,3861 ED2012M,2005/06/15,95.01,95.055,94.99,95.03,9,2554 ED2012U,2005/06/15,94.93,95,94.93,94.99,0,3215 ED2012Z,2005/06/15,94.875,94.945,94.875,94.935,10,1534 ED2013H,2005/06/15,94.895,94.92,94.85,94.91,0,3163 ED2013M,2005/06/15,94.865,94.89,94.82,94.88,0,3046 ED2013U,2005/06/15,0,94.87,94.785,94.845,0,767 ED2013Z,2005/06/15,0,94.82,94.735,94.795,0,658 ED2014H,2005/06/15,0,94.795,94.71,94.77,0,355 ED2014M,2005/06/15,0,94.76,94.675,94.735,0,267 ED2014U,2005/06/15,0,94.725,94.64,94.695,0,250 ED2014Z,2005/06/15,0,94.675,94.59,94.645,0,233 ED2015H,2005/06/15,0,94.65,94.565,94.62,0,204 ED2015M,2005/06/15,94.6,94.615,94.53,94.585,157,536 EM2005N,2005/06/15,96.5725,96.5725,96.5675,96.57,2247,15120 EM2005Q,2005/06/15,96.435,96.44,96.425,96.43,2747,49254 EM2005U,2005/06/15,96.28,96.285,96.275,96.275,192,2502 EM2005V,2005/06/15,0,96.21,96.2,96.2,0,2 EM2005X,2005/06/15,0,96.175,96.165,96.165,0,302 EM2005Z,2005/06/15,0,96.015,96,96,0,7 EM2006F,2005/06/15,0,96.04,96.025,96.025,0,2 EM2006G,2005/06/15,0,96.015,96,96,0,2 EM2006H,2005/06/15,0,96.005,95.985,95.985,0,2 EM2006J,2005/06/15,0,95.975,95.955,95.955,0,2 EM2006K,2005/06/15,0,95.915,95.895,95.895,0,2 EM2006M,2005/06/15,0,95.89,95.87,95.87,0,0 ES2005M,2005/06/15,1205,1209,1198.5,1206.5,100314,537841 ES2005U,2005/06/15,1209.75,1214.25,1203.5,1211.75,651880,673842 EY2005U,2005/06/15,0,99.91,99.91,99.91,1000,6012 EY2005Z,2005/06/15,99.895,99.895,99.895,99.895,0,9625 EY2006H,2005/06/15,0,99.87,99.87,99.87,29,5119 EY2006M,2005/06/15,99.83,99.83,99.83,99.83,26,3432 EY2006U,2005/06/15,0,99.775,99.775,99.775,0,2532 EY2006Z,2005/06/15,0,99.715,99.715,99.715,0,1380 EY2007H,2005/06/15,0,99.63,99.63,99.63,0,505 EY2007M,2005/06/15,0,99.58,99.58,99.58,0,252 EY2007U,2005/06/15,0,99.5,99.5,99.5,0,0 EY2007Z,2005/06/15,0,99.44,99.44,99.44,0,170 EY2008H,2005/06/15,0,99.355,99.355,99.355,0,590 EY2008M,2005/06/15,0,99.29,99.29,99.29,0,250 EY2008U,2005/06/15,0,99.29,99.29,99.29,0,0 EY2008Z,2005/06/15,0,99.225,99.225,99.225,0,0 EY2009H,2005/06/15,0,98.915,98.91,98.915,0,0 EY2009M,2005/06/15,0,98.9,98.895,98.9,0,0 EY2009U,2005/06/15,0,98.9,98.895,98.9,0,0 EY2009Z,2005/06/15,0,98.875,98.87,98.875,0,0 EY2010H,2005/06/15,0,98.875,98.87,98.875,0,0 EY2010M,2005/06/15,0,98.875,98.87,98.875,0,0 FC2005Q,2005/06/15,109.1,109.2,108.4,108.75,2628,16247 FC2005U,2005/06/15,108,108.1,107.37,107.82,371,2079 FC2005V,2005/06/15,106.4,106.4,105.85,106.2,252,2144 FC2005X,2005/06/15,105.1,105.5,104.75,105.25,55,845 FC2006F,2005/06/15,102.75,102.85,102.5,102.8,14,300 FC2006H,2005/06/15,100.5,100.5,100.5,100.5,3,117 FC2006J,2005/06/15,100.2,100.4,100.2,100.4,3,116 FC2006K,2005/06/15,0,100.25,100.25,100.25,0,5 FTSE,2005/06/15,5046.8,5060.8,5013.4,5019.5,1605425792,0 FV2005M,2005/06/15,108.421875,108.453125,108.421875,108.453125,7560,44252 FV2005U,2005/06/15,108.375,108.453125,108.140625,108.234375,21831,1090254 FV2005Z,2005/06/15,108.03125,108.03125,108.03125,108.03125,34,7967 GC2005M,2005/06/15,427.5,429.1,427.5,429.1,73,172 GC2005N,2005/06/15,429.8,429.8,429.8,429.8,2,0 GC2005Q,2005/06/15,429,431.8,428,430.9,34885,186864 GC2005V,2005/06/15,432,434,431.4,433.8,339,6607 GC2005Z,2005/06/15,434.6,437.5,434,436.6,265,32673 GC2006G,2005/06/15,439.5,440.1,439.5,439.6,2,4316 GC2006J,2005/06/15,441.5,442.6,441.5,442.6,0,2954 GC2006M,2005/06/15,445.6,445.6,445.6,445.6,5,8654 GC2006Q,2005/06/15,449,449,448.6,448.6,1,564 GC2006V,2005/06/15,451.7,451.7,451.7,451.7,0,1124 GC2006Z,2005/06/15,455.8,455.8,454.8,454.8,61,5064 GC2007G,2005/06/15,457.9,457.9,457.9,457.9,0,340 GC2007J,2005/06/15,461,461,461,461,0,0 GC2007M,2005/06/15,464.1,464.1,464.1,464.1,0,2959 GC2007Z,2005/06/15,473.4,473.4,473.4,473.4,0,2003 GC2008M,2005/06/15,482.5,482.5,482.5,482.5,0,200 GC2008Z,2005/06/15,491.7,491.7,491.7,491.7,25,2368 GC2009M,2005/06/15,500.9,500.9,500.9,500.9,0,122 GC2009Z,2005/06/15,510.2,510.2,510.2,510.2,0,50 HG2005M,2005/06/15,159.5,161,159.5,160.7,415,2930 HG2005N,2005/06/15,152.6,155.4,152.55,154.9,13038,44500 HG2005Q,2005/06/15,152.5,152.85,152.4,152.85,922,2900 HG2005U,2005/06/15,149.2,151.5,149.1,151.25,8366,33210 HG2005V,2005/06/15,147.65,147.65,147.65,147.65,2,1735 HG2005X,2005/06/15,144.5,144.5,144.4,144.4,2,1192 HG2005Z,2005/06/15,140.9,141.3,140.3,141.05,933,14082 HG2006F,2005/06/15,138.1,138.1,138.1,138.1,0,424 HG2006G,2005/06/15,135.45,135.45,135.45,135.45,0,271 HG2006H,2005/06/15,132.9,133,132.75,132.75,5,2075 HG2006J,2005/06/15,130.55,130.55,130.55,130.55,0,50 HG2006K,2005/06/15,129,129,128.35,128.35,5,695 HG2006M,2005/06/15,127.8,127.8,127.3,127.3,0,169 HG2006N,2005/06/15,127,127,126.25,126.25,0,451 HG2006Q,2005/06/15,125.25,125.25,125.25,125.25,0,46 HG2006U,2005/06/15,124.25,124.25,124.25,124.25,0,48 HG2006V,2005/06/15,123.25,123.25,123.25,123.25,0,40 HG2006X,2005/06/15,122.25,122.25,122.25,122.25,0,51 HG2006Z,2005/06/15,121.25,121.25,121.25,121.25,2,78 HG2007F,2005/06/15,120.75,120.75,120.75,120.75,0,0 HG2007G,2005/06/15,120.25,120.25,120.25,120.25,0,0 HG2007H,2005/06/15,119.75,119.75,119.75,119.75,0,0 HG2007J,2005/06/15,119.25,119.25,119.25,119.25,0,0 HG2007K,2005/06/15,121,121,118.75,118.75,0,0 HO2005N,2005/06/15,1.64,1.67,1.618,1.6211,24972,39399 HO2005Q,2005/06/15,1.651,1.68,1.63,1.6351,16741,48179 HO2005U,2005/06/15,1.6654,1.694,1.6511,1.6511,4681,26399 HO2005V,2005/06/15,1.68,1.7045,1.665,1.6661,2008,10254 HO2005X,2005/06/15,1.698,1.721,1.6851,1.6851,498,5519 HO2005Z,2005/06/15,1.717,1.75,1.7046,1.7046,4173,17379 HO2006F,2005/06/15,1.731,1.755,1.713,1.7196,675,13214 HO2006G,2005/06/15,1.733,1.755,1.714,1.7221,692,6803 HO2006H,2005/06/15,1.713,1.74,1.7031,1.7031,397,7264 HO2006J,2005/06/15,1.668,1.694,1.6596,1.6596,54,4665 HO2006K,2005/06/15,1.658,1.658,1.6216,1.6216,128,1677 HO2006M,2005/06/15,1.5976,1.5976,1.5976,1.5976,769,4309 HO2006N,2005/06/15,1.6001,1.6001,1.6001,1.6001,1,1023 HO2006Q,2005/06/15,1.6106,1.6106,1.6106,1.6106,0,89 HO2006U,2005/06/15,1.6256,1.6256,1.6256,1.6256,1,128 HO2006V,2005/06/15,1.6406,1.6406,1.6406,1.6406,1,37 HO2006X,2005/06/15,1.6556,1.6556,1.6556,1.6556,0,269 HO2006Z,2005/06/15,1.6706,1.6706,1.6706,1.6706,151,535 HU2005N,2005/06/15,1.542,1.587,1.5385,1.5625,22375,41576 HU2005Q,2005/06/15,1.546,1.594,1.545,1.5702,9214,48898 HU2005U,2005/06/15,1.5505,1.589,1.5465,1.5687,4078,25825 HU2005V,2005/06/15,1.498,1.54,1.497,1.5152,1914,11483 HU2005X,2005/06/15,1.4905,1.521,1.4905,1.5042,697,3902 HU2005Z,2005/06/15,1.5,1.518,1.5,1.5037,1033,9497 HU2006F,2005/06/15,1.508,1.5167,1.508,1.5167,278,3898 HU2006G,2005/06/15,1.545,1.545,1.5307,1.5307,50,2810 HU2006H,2005/06/15,1.5457,1.5457,1.5457,1.5457,25,594 HU2006J,2005/06/15,1.6337,1.6337,1.6337,1.6337,0,2226 HU2006K,2005/06/15,1.6457,1.6457,1.6457,1.6457,0,2491 HU2006M,2005/06/15,1.6487,1.6487,1.6487,1.6487,0,151 INDU,2005/06/15,10548.65,10628.67,10471.69,10566.37,18404400,0 JY2005U,2005/06/15,0.9218,0.9244,0.9195,0.9232,39756,123835 JY2005Z,2005/06/15,0,0.9319,0.9319,0.9319,0,20153 JY2006H,2005/06/15,0,0.9406,0.9406,0.9406,0,30 JY2006M,2005/06/15,0,0.95,0.95,0.95,0,30 JY2006U,2005/06/15,0,0.9594,0.9594,0.9594,0,0 JY2006Z,2005/06/15,0,0.9688,0.9688,0.9688,0,0 KC2005N,2005/06/15,111.25,112.2,108.5,111.15,14200,24453 KC2005U,2005/06/15,115.25,115.75,112,114.6,14365,47306 KC2005Z,2005/06/15,119,119.35,116.1,118.15,1838,13581 KC2006H,2005/06/15,121.75,121.75,119,121.15,423,4991 KC2006K,2005/06/15,123,123,121,122.65,76,1074 KC2006N,2005/06/15,124.15,124.15,124.15,124.15,41,1374 KC2006U,2005/06/15,125.35,125.65,125.35,125.65,10,320 KC2006Z,2005/06/15,127.6,127.6,127.6,127.6,5,215 KC2007H,2005/06/15,129.5,129.5,129.5,129.5,1,157 KC2007K,2005/06/15,131,131,131,131,0,3 LB2005N,2005/06/15,334,338.7,333.6,337,479,2201 LB2005U,2005/06/15,332.5,337,332,334.3,202,1185 LB2005X,2005/06/15,325,329,324,325.2,10,242 LB2006F,2005/06/15,335,336.5,330.8,333,0,8 LB2006H,2005/06/15,0,339.5,328,328,0,2 LB2006K,2005/06/15,0,343,328,328,0,2 LC2005M,2005/06/15,82.5,82.62,81.82,81.9,2957,14024 LC2005Q,2005/06/15,80.15,80.4,79.92,80.2,8673,74374 LC2005V,2005/06/15,82.85,82.9,82.52,82.75,1746,19112 LC2005Z,2005/06/15,85.3,85.3,84.9,85,1470,15841 LC2006G,2005/06/15,86.77,86.85,86.5,86.77,392,7798 LC2006J,2005/06/15,85.5,85.6,85.3,85.57,93,2001 LC2006M,2005/06/15,81.5,81.5,81.1,81.4,2,181 LH2005N,2005/06/15,67.6,68.1,66.92,67.82,8670,21370 LH2005Q,2005/06/15,66.2,66.6,65.35,66.4,7996,41807 LH2005V,2005/06/15,57.7,57.85,56.55,57.3,2083,12116 LH2005Z,2005/06/15,54.6,54.7,53.6,54.02,1457,9845 LH2006G,2005/06/15,57.6,57.6,56.55,56.95,317,2147 LH2006J,2005/06/15,57,57,56.75,56.95,129,749 LH2006K,2005/06/15,59.8,59.95,59.8,59.95,5,172 LH2006M,2005/06/15,62.5,62.5,61.65,61.95,0,95 LH2006N,2005/06/15,67.1,67.1,61.45,61.45,0,0 ND2005M,2005/06/15,1535,1535.5,1511,1528,12772,38545 ND2005U,2005/06/15,1538,1548.5,1521,1539.5,15154,37054 ND2005Z,2005/06/15,0,1550.5,1549,1550.5,12,8 NDY,2005/06/15,2076.73,2079.13,2053.39,2074.92,16726700,0 NG2005N,2005/06/15,7.25,7.5,7.25,7.441,33299,49026 NG2005Q,2005/06/15,7.32,7.56,7.32,7.504,10207,57120 NG2005U,2005/06/15,7.355,7.59,7.355,7.534,4989,43162 NG2005V,2005/06/15,7.405,7.6,7.405,7.582,7996,39360 NG2005X,2005/06/15,7.92,8.03,7.9,8.022,4082,21252 NG2005Z,2005/06/15,8.33,8.49,8.33,8.452,3126,25463 NG2006F,2005/06/15,8.62,8.78,8.62,8.737,4606,28128 NG2006G,2005/06/15,8.615,8.78,8.615,8.737,682,15409 NG2006H,2005/06/15,8.5,8.62,8.5,8.584,4288,22383 NG2006J,2005/06/15,7.522,7.559,7.485,7.559,3355,17443 NG2006K,2005/06/15,7.45,7.45,7.34,7.411,2839,14175 NG2006M,2005/06/15,7.424,7.451,7.38,7.451,550,6047 NG2006N,2005/06/15,7.464,7.498,7.41,7.498,109,10702 NG2006Q,2005/06/15,7.49,7.533,7.45,7.533,246,6711 NG2006U,2005/06/15,7.47,7.53,7.43,7.522,235,7378 NG2006V,2005/06/15,7.49,7.554,7.455,7.554,589,14007 NG2006X,2005/06/15,7.785,7.909,7.785,7.909,287,5655 NG2006Z,2005/06/15,8.19,8.224,8.11,8.224,403,7696 NG2007F,2005/06/15,8.39,8.451,8.39,8.451,15,8677 NG2007G,2005/06/15,8.441,8.441,8.441,8.441,21,2742 NG2007H,2005/06/15,8.281,8.281,8.281,8.281,76,5566 NG2007J,2005/06/15,7.116,7.116,7.116,7.116,120,5412 NG2007K,2005/06/15,6.92,6.986,6.92,6.986,11,6922 NG2007M,2005/06/15,6.965,7.026,6.965,7.026,10,1830 NG2007N,2005/06/15,7.058,7.058,7.058,7.058,0,2018 NG2007Q,2005/06/15,7.083,7.083,7.083,7.083,0,1671 NG2007U,2005/06/15,7.068,7.068,7.068,7.068,30,1333 NG2007V,2005/06/15,7.101,7.101,7.101,7.101,2,3600 NG2007X,2005/06/15,7.421,7.421,7.421,7.421,0,1477 NG2007Z,2005/06/15,7.66,7.731,7.66,7.731,2,3483 NG2008F,2005/06/15,7.946,7.946,7.946,7.946,0,5807 NG2008G,2005/06/15,7.931,7.931,7.931,7.931,0,606 NG2008H,2005/06/15,7.779,7.779,7.779,7.779,0,2543 NG2008J,2005/06/15,6.679,6.679,6.679,6.679,3,2508 NG2008K,2005/06/15,6.564,6.564,6.564,6.564,3,2162 NG2008M,2005/06/15,6.594,6.594,6.594,6.594,3,811 NG2008N,2005/06/15,6.624,6.624,6.624,6.624,3,629 NG2008Q,2005/06/15,6.659,6.659,6.659,6.659,3,596 NG2008U,2005/06/15,6.639,6.639,6.639,6.639,3,681 NG2008V,2005/06/15,6.669,6.669,6.669,6.669,3,2349 NG2008X,2005/06/15,6.999,6.999,6.999,6.999,0,481 NG2008Z,2005/06/15,7.304,7.304,7.304,7.304,2,2622 NG2009F,2005/06/15,7.524,7.524,7.524,7.524,0,1358 NG2009G,2005/06/15,7.512,7.512,7.512,7.512,0,310 NG2009H,2005/06/15,7.372,7.372,7.372,7.372,0,1501 NG2009J,2005/06/15,6.372,6.372,6.372,6.372,0,1387 NG2009K,2005/06/15,6.242,6.242,6.242,6.242,0,896 NG2009M,2005/06/15,6.277,6.277,6.277,6.277,0,206 NG2009N,2005/06/15,6.307,6.307,6.307,6.307,0,253 NG2009Q,2005/06/15,6.337,6.337,6.337,6.337,0,182 NG2009U,2005/06/15,6.32,6.32,6.32,6.32,0,165 NG2009V,2005/06/15,6.342,6.342,6.342,6.342,0,140 NG2009X,2005/06/15,6.672,6.672,6.672,6.672,0,155 NG2009Z,2005/06/15,6.977,6.977,6.977,6.977,0,502 NG2010F,2005/06/15,7.197,7.197,7.197,7.197,0,177 NG2010G,2005/06/15,7.182,7.182,7.182,7.182,15,217 NG2010H,2005/06/15,7.042,7.042,7.042,7.042,0,616 NG2010J,2005/06/15,6.112,6.112,6.112,6.112,0,317 NG2010K,2005/06/15,5.977,5.977,5.977,5.977,0,30 NG2010M,2005/06/15,6.012,6.012,6.012,6.012,0,16 NG2010N,2005/06/15,6.047,6.047,6.047,6.047,0,22 NG2010Q,2005/06/15,6.077,6.077,6.077,6.077,0,15 NG2010U,2005/06/15,6.067,6.067,6.067,6.067,0,15 NG2010V,2005/06/15,6.09,6.09,6.09,6.09,0,19 NG2010X,2005/06/15,6.4,6.4,6.4,6.4,0,17 NG2010Z,2005/06/15,6.7,6.7,6.7,6.7,100,141 NK2005U,2005/06/15,11420,11430,11345,11420,3521,30732 NK2005Z,2005/06/15,0,11410,11380,11410,0,8 NK2006H,2005/06/15,0,11410,11380,11410,1,1 NK2006M,2005/06/15,11390,11410,11390,11410,0,0 NKKI,2005/06/15,11365.62,11429.93,11355.85,11415.88,82800,0 NQ2005M,2005/06/15,1527,1537,1510.5,1528,30743,259787 NQ2005U,2005/06/15,1538.5,1548.5,1521.5,1539.5,222467,145069 NZY,2005/06/15,3116.23,3143.9,3116.23,3139.2,31542600,0 O2005N,2005/06/15,153.75,156.75,153,155.25,1224,3327 O2005U,2005/06/15,158,160,156.5,159.75,312,1920 O2005Z,2005/06/15,163.75,165.75,163.5,165.5,961,2571 O2006H,2005/06/15,167.5,168,167,167,9,52 O2006K,2005/06/15,167,167,167,167,0,11 OEX,2005/06/15,567.79,569.77,565.17,569.1,18404400,0 OJ2005N,2005/06/15,94.6,94.9,93.5,94.6,1648,12444 OJ2005U,2005/06/15,96.25,96.5,95.2,96.25,1157,10579 OJ2005X,2005/06/15,96.85,97.1,96.6,97.1,202,4681 OJ2006F,2005/06/15,98.1,98.1,98.1,98.1,15,448 OJ2006H,2005/06/15,99.1,99.1,99.1,99.1,0,621 OJ2006K,2005/06/15,100.1,100.1,100.1,100.1,0,38 OJ2006N,2005/06/15,101.1,101.1,101.1,101.1,0,19 OJ2006U,2005/06/15,102.1,102.1,102.1,102.1,0,2 OJ2006X,2005/06/15,103.1,103.1,103.1,103.1,0,0 OJ2007F,2005/06/15,104.1,104.1,104.1,104.1,0,2 PA2005M,2005/06/15,189.1,189.1,189.1,189.1,3,150 PA2005U,2005/06/15,187.5,193,187.5,190.95,414,12731 PA2005Z,2005/06/15,192.95,192.95,192.95,192.95,2,372 PA2006H,2005/06/15,194.95,194.95,194.95,194.95,0,16 PB2005N,2005/06/15,66.1,66.4,65.4,65.7,387,2612 PB2005Q,2005/06/15,63.4,63.4,62.05,62.27,326,1301 PB2006G,2005/06/15,80.5,80.5,78.75,79.85,1,78 PB2006H,2005/06/15,0,80.1,80.1,80.1,0,1 PL2005N,2005/06/15,874.6,884.2,874.6,882.4,382,8561 PL2005V,2005/06/15,875,879.1,875,879.1,99,746 PL2006J,2005/06/15,869.1,869.1,869.1,869.1,0,73 S2005N,2005/06/15,697,705.5,696,702.5,59145,117235 S2005Q,2005/06/15,703,709,699,706.5,8633,21762 S2005U,2005/06/15,700,711,700,709,2397,7865 S2005X,2005/06/15,712,722,711,720.75,37609,134567 S2006F,2005/06/15,715,721.5,711.5,720.25,1253,7415 S2006H,2005/06/15,697,707,697,706.5,905,7176 S2006K,2005/06/15,682,693,681,691.5,1725,5077 S2006N,2005/06/15,681,687,678,686,339,2437 S2006Q,2005/06/15,0,680,680,680,0,2 S2006X,2005/06/15,632,636,632,632,127,1085 S2007X,2005/06/15,620,621,620,621,0,9 SB2005N,2005/06/15,8.84,8.86,8.67,8.68,24740,89016 SB2005V,2005/06/15,8.92,8.93,8.77,8.78,17440,157753 SB2006H,2005/06/15,8.95,8.96,8.86,8.87,2481,52167 SB2006K,2005/06/15,8.88,8.9,8.81,8.83,655,28073 SB2006N,2005/06/15,8.77,8.8,8.76,8.76,718,13604 SB2006V,2005/06/15,8.76,8.78,8.72,8.73,707,9690 SB2007H,2005/06/15,8.73,8.77,8.73,8.73,88,2085 SB2007K,2005/06/15,8.77,8.77,8.71,8.71,160,215 SF2005U,2005/06/15,0.7897,0.7937,0.7873,0.7925,34027,73410 SF2005Z,2005/06/15,0.7978,0.7985,0.7978,0.7984,0,118 SF20062,2005/06/15,715,721.5,711.5,720.25,1253,7415 SF2006H,2005/06/15,0.801,0.8042,0.801,0.8042,0,5 SF2006M,2005/06/15,0,0.8105,0.8105,0.8105,0,1 SF2006U,2005/06/15,0,0.8171,0.8171,0.8171,0,0 SF2006Z,2005/06/15,0,0.824,0.824,0.824,0,0 SI2005M,2005/06/15,732,732,732,732,0,0 SI2005N,2005/06/15,728,740,727,733,11761,73986 SI2005Q,2005/06/15,735,735,735,735,0,1 SI2005U,2005/06/15,732.5,745,732,737.6,5075,19209 SI2005Z,2005/06/15,739,749,737,742.6,717,18501 SI2006F,2005/06/15,743.9,743.9,743.9,743.9,0,7 SI2006H,2005/06/15,749,749,746.1,746.1,151,3512 SI2006K,2005/06/15,747.9,747.9,747.9,747.9,0,781 SI2006N,2005/06/15,760,762,749.6,749.6,3,3846 SI2006U,2005/06/15,751.7,751.7,751.7,751.7,0,1394 SI2006Z,2005/06/15,766,766,755,755,3,6373 SI2007F,2005/06/15,758.1,758.1,758.1,758.1,0,0 SI2007H,2005/06/15,758.7,758.7,758.7,758.7,0,50 SI2007N,2005/06/15,761.2,761.2,761.2,761.2,0,105 SI2007Z,2005/06/15,766,766,766,766,0,431 SI2008N,2005/06/15,768.5,768.5,768.5,768.5,0,7 SI2008Z,2005/06/15,771,771,771,771,0,205 SI2009N,2005/06/15,776.7,776.7,776.7,776.7,0,9 SI2009Z,2005/06/15,815,815,783.6,783.6,10,25 SM2005N,2005/06/15,224.4,225,221.3,223.9,19564,67249 SM2005Q,2005/06/15,225.5,225.8,222.1,224.5,5149,16342 SM2005U,2005/06/15,227,227,222.7,225.7,1044,9094 SM2005V,2005/06/15,227.5,227.6,223.2,225.8,1141,8743 SM2005Z,2005/06/15,228,228.5,224.7,228.4,6687,35130 SM2006F,2005/06/15,227,227.5,223,226.5,143,2612 SM2006H,2005/06/15,224,224,219,223.5,285,3161 SM2006K,2005/06/15,217,218.5,212.5,218.5,1267,4377 SM2006N,2005/06/15,213.5,215.5,211,214,253,1816 SM2006Q,2005/06/15,211.5,211.5,211.5,211.5,0,313 SM2006U,2005/06/15,205.5,205.5,205.5,205.5,2,242 SM2006V,2005/06/15,194.5,194.5,194.5,194.5,7,142 SM2006Z,2005/06/15,200,200,195,195,10,295 SP2005M,2005/06/15,1208,1208.5,1198.9,1206.6,82010,176142 SP2005U,2005/06/15,1209.8,1214.1,1203.7,1211.7,103152,583854 SP2005Z,2005/06/15,1212,1218.8,1209.3,1217.5,351,10176 SP2006H,2005/06/15,0,1224.7,1215.2,1223.5,200,1993 SP2006M,2005/06/15,0,1231.5,1222,1230.3,4,87 SP2006U,2005/06/15,0,1238.5,1229,1237.3,2,44 SP2006Z,2005/06/15,0,1245.5,1236,1244.3,0,0 SP2007H,2005/06/15,0,1252.5,1243,1251.3,0,0 SPY,2005/06/15,1203.91,1208.08,1198.66,1206.58,18404400,0 SSEC,2005/06/15,1090.46,1090.46,1070.06,1072.84,15200,0 STI,2005/06/15,2192.39,2206.51,2187.22,2201.91,163327200,0 TWII,2005/06/15,6219.8,6252.1,6215.73,6252.1,3383200,0 TY2005M,2005/06/15,112.15625,112.21875,111.828125,111.96875,24352,186306 TY2005U,2005/06/15,112.546875,112.703125,112.1875,112.375,33615,1644756 TY2005Z,2005/06/15,111.296875,111.4375,111.296875,111.421875,721,97119 TY2006H,2005/06/15,110.921875,110.921875,110.921875,110.921875,0,1080 TY2006M,2005/06/15,110.234375,110.234375,110.234375,110.234375,0,0 US2005M,2005/06/15,116.1875,116.28125,115.84375,116.21875,19366,33770 US2005U,2005/06/15,116.21875,116.4375,115.8125,116.25,26694,621303 US2005Z,2005/06/15,115.84375,115.84375,115.46875,115.8125,139,2408 US2006H,2005/06/15,115.40625,115.40625,115.40625,115.40625,0,17 USBY,2005/06/15,4.42,4.45,4.41,4.42,0,0 W2005N,2005/06/15,320,324.75,318.5,323,27218,62824 W2005U,2005/06/15,328.5,334.75,328,333,17564,115583 W2005Z,2005/06/15,340.5,346.25,340.5,344.75,7124,37509 W2006H,2005/06/15,351.5,356.5,351.5,355.5,960,4819 W2006K,2005/06/15,357,360,357,359.5,2,221 W2006N,2005/06/15,354,359,353,357.5,39,1021 W2006Z,2005/06/15,368,368,368,368,0,58