AD2005U,2005/06/16,0.7656,0.77,0.765,0.7698,15197,60563 AD2005Z,2005/06/16,0.765,0.7663,0.765,0.7663,0,253 AD2006H,2005/06/16,0,0.7634,0.7634,0.7634,0,0 AD2006M,2005/06/16,0,0.7604,0.7604,0.7604,0,6 AD2006U,2005/06/16,0,0.7574,0.7574,0.7574,0,7 AD2006Z,2005/06/16,0,0.7544,0.7544,0.7544,0,0 AOI,2005/06/16,4211.5,4240.9,4208.3,4221.3,820965376,0 BO2005N,2005/06/16,24.47,24.53,23.96,24.1,25830,47688 BO2005Q,2005/06/16,24.42,24.63,24.05,24.18,9579,23831 BO2005U,2005/06/16,24.5,24.7,24.2,24.28,2504,11266 BO2005V,2005/06/16,24.65,24.7,24.3,24.38,976,7463 BO2005Z,2005/06/16,24.88,25.02,24.48,24.61,16610,58366 BO2006F,2005/06/16,24.8,24.8,24.6,24.6,374,1704 BO2006H,2005/06/16,24.65,24.65,24.4,24.4,92,1982 BO2006K,2005/06/16,24.25,24.55,24.25,24.31,1025,2922 BO2006N,2005/06/16,24.35,24.35,24.22,24.22,220,1321 BO2006Q,2005/06/16,24.3,24.3,24.1,24.1,0,180 BO2006U,2005/06/16,24,24,24,24,0,226 BO2006V,2005/06/16,23.75,23.75,23.45,23.45,5,187 BO2006Z,2005/06/16,23.75,23.75,23.45,23.45,38,324 BP2005U,2005/06/16,1.8176,1.8229,1.8117,1.8142,32574,66218 BP2005Z,2005/06/16,1.81,1.814,1.8092,1.8092,6,56 BP2006H,2005/06/16,0,1.8042,1.8042,1.8042,0,3 BP2006M,2005/06/16,0,1.7992,1.7992,1.7992,0,0 BP2006U,2005/06/16,0,1.7942,1.7942,1.7942,0,1 BP2006Z,2005/06/16,0,1.7892,1.7892,1.7892,0,0 C2005N,2005/06/16,227.5,227.5,223,225.75,83673,180497 C2005U,2005/06/16,236,236.25,232.25,234.75,24819,236872 C2005Z,2005/06/16,246,247,243,245.5,47622,219059 C2006H,2005/06/16,254,254.25,251,253.25,3427,27396 C2006K,2005/06/16,254,257,254,256.25,286,5431 C2006N,2005/06/16,259,260.25,258,260,1751,10446 C2006U,2005/06/16,254.75,255.75,254,254.25,50,2150 C2006Z,2005/06/16,254.25,257,254.25,256.5,2081,14334 C2007H,2005/06/16,258.25,260.5,258.25,260.5,12,67 C2007N,2005/06/16,266,266,266,266,22,1378 C2007Z,2005/06/16,256,256.5,256,256.5,104,910 CC2005N,2005/06/16,1533,1538,1501,1526,4725,9359 CC2005U,2005/06/16,1545,1549,1516,1541,12743,46305 CC2005Z,2005/06/16,1575,1578,1549,1568,3527,28370 CC2006H,2005/06/16,1590,1597,1580,1593,482,21150 CC2006K,2005/06/16,1609,1609,1609,1609,0,3894 CC2006N,2005/06/16,1626,1626,1626,1626,0,7454 CC2006U,2005/06/16,1641,1641,1641,1641,50,6453 CC2006Z,2005/06/16,1663,1663,1663,1663,0,2091 CC2007H,2005/06/16,1685,1685,1685,1685,0,5004 CD2005U,2005/06/16,0.8106,0.8116,0.8066,0.8104,48577,64174 CD2005Z,2005/06/16,0.813,0.8135,0.8095,0.8126,239,3039 CD2006H,2005/06/16,0.8135,0.815,0.813,0.8147,160,351 CD2006M,2005/06/16,0,0.8168,0.8168,0.8168,1,26 CD2006U,2005/06/16,0,0.8189,0.8189,0.8189,0,12 CD2006Z,2005/06/16,0,0.821,0.821,0.821,0,0 CL2005N,2005/06/16,55.51,56.9,55.12,56.58,101553,81441 CL2005Q,2005/06/16,56.35,57.6,56.02,57.43,92791,223330 CL2005U,2005/06/16,57.1,58.25,56.78,58.04,27966,81338 CL2005V,2005/06/16,57.24,58.55,57.24,58.46,7925,35301 CL2005X,2005/06/16,57.59,58.78,57.59,58.78,2106,21102 CL2005Z,2005/06/16,58.25,59.2,57.84,59,12933,64877 CL2006F,2005/06/16,58.48,59.03,58.48,59.03,1773,23042 CL2006G,2005/06/16,58.46,58.98,58.46,58.98,311,10149 CL2006H,2005/06/16,58.38,58.92,58.2,58.92,1573,14587 CL2006J,2005/06/16,58.79,58.79,58.79,58.79,115,7949 CL2006K,2005/06/16,58.66,58.66,58.66,58.66,0,6351 CL2006M,2005/06/16,58.15,58.53,58,58.53,513,25379 CL2006N,2005/06/16,57.7,58.4,57.7,58.4,237,5360 CL2006Q,2005/06/16,58.28,58.28,58.28,58.28,1,3474 CL2006U,2005/06/16,58.16,58.16,58.16,58.16,601,5927 CL2006V,2005/06/16,58.04,58.04,58.04,58.04,1,3061 CL2006X,2005/06/16,57.92,57.92,57.92,57.92,55,2323 CL2006Z,2005/06/16,57.4,57.8,57.2,57.8,7177,52935 CL2007F,2005/06/16,57.69,57.69,57.69,57.69,0,4499 CL2007G,2005/06/16,57.6,57.6,57.6,57.6,0,2174 CL2007H,2005/06/16,57.51,57.51,57.51,57.51,0,1741 CL2007J,2005/06/16,57.41,57.41,57.41,57.41,0,2078 CL2007K,2005/06/16,57.31,57.31,57.31,57.31,0,961 CL2007M,2005/06/16,56.98,57.21,56.98,57.21,350,13986 CL2007N,2005/06/16,57.1,57.1,57.1,57.1,0,650 CL2007Q,2005/06/16,56.99,56.99,56.99,56.99,0,405 CL2007U,2005/06/16,56.88,56.88,56.88,56.88,0,2815 CL2007V,2005/06/16,56.78,56.78,56.78,56.78,1,466 CL2007X,2005/06/16,56.69,56.69,56.69,56.69,0,515 CL2007Z,2005/06/16,56.45,56.8,56.4,56.6,2112,34483 CL2008M,2005/06/16,56.25,56.25,56.25,56.25,0,379 CL2008Z,2005/06/16,56.05,56.05,55.9,55.9,1426,28504 CL2009Z,2005/06/16,55.35,55.45,55.35,55.45,535,17285 CL2010Z,2005/06/16,55.55,55.55,54.7,55.05,719,22677 CL2011Z,2005/06/16,55,55,54.85,54.85,6,6223 CT2005N,2005/06/16,47.15,47.85,46.55,46.64,10148,23449 CT2005V,2005/06/16,49.8,50.7,49.25,49.3,383,5278 CT2005Z,2005/06/16,51,51.95,50.55,50.63,12913,58917 CT2006H,2005/06/16,53.25,53.85,52.8,52.8,315,4529 CT2006K,2005/06/16,53.3,53.3,53.3,53.3,7,1172 CT2006N,2005/06/16,54.35,54.35,54.35,54.35,116,1301 CT2006V,2005/06/16,55.55,55.55,55.55,55.55,0,0 CT2006Z,2005/06/16,56.12,56.12,56.12,56.12,32,246 CT2007H,2005/06/16,58.15,58.15,58.15,58.15,0,0 CT2007K,2005/06/16,58.85,58.85,58.85,58.85,0,0 DAX,2005/06/16,4563.75,4585.79,4554.42,4579.87,0,0 DJ2005M,2005/06/16,10571,10597,10550,10577,4985,26686 DJ2005U,2005/06/16,10602,10630,10575,10605,10643,25420 DJ2005Z,2005/06/16,10625,10640,10625,10640,4,7 DJ2006H,2005/06/16,10675,10675,10675,10675,0,0 DJ2006Z,2005/06/16,10785,10785,10785,10785,0,0 DJT,2005/06/16,3526.81,3574.27,3521.9,3566.69,17760400,0 DJU,2005/06/16,373.98,375.23,369.93,373.11,17760400,0 DX2005U,2005/06/16,88.55,88.85,88.18,88.62,3043,26695 DX2005Z,2005/06/16,88.2,88.6,88.2,88.44,11,2268 DX2006H,2005/06/16,88.34,88.34,88.34,88.34,1,11 DX2006M,2005/06/16,88.24,88.24,88.24,88.24,0,1 EC2005U,2005/06/16,1.2159,1.2209,1.2097,1.2139,203717,137480 EC2005Z,2005/06/16,1.2212,1.225,1.217,1.219,132,1748 EC2006H,2005/06/16,1.2275,1.2275,1.223,1.2242,1,76 EC2006M,2005/06/16,0,1.2299,1.2299,1.2299,0,17 EC2006U,2005/06/16,0,1.2356,1.2356,1.2356,0,0 EC2006Z,2005/06/16,0,1.2413,1.2413,1.2413,0,0 ED2005N,2005/06/16,96.405,96.42,96.405,96.4175,6400,33183 ED2005Q,2005/06/16,96.305,96.31,96.295,96.31,1741,7720 ED2005U,2005/06/16,96.185,96.21,96.18,96.2,217502,1299694 ED2005V,2005/06/16,96.11,96.135,96.11,96.135,0,182 ED2005X,2005/06/16,96.07,96.1,96.07,96.1,0,61 ED2005Z,2005/06/16,96.04,96.065,96.02,96.055,414437,1124004 ED2006H,2005/06/16,95.955,95.995,95.925,95.985,384832,1003329 ED2006M,2005/06/16,95.88,95.93,95.85,95.92,370569,729378 ED2006U,2005/06/16,95.815,95.87,95.775,95.855,198287,571389 ED2006Z,2005/06/16,95.745,95.805,95.71,95.795,117672,539780 ED2007H,2005/06/16,95.73,95.79,95.69,95.775,65098,416442 ED2007M,2005/06/16,95.715,95.77,95.675,95.76,51421,279664 ED2007U,2005/06/16,95.7,95.755,95.66,95.74,16052,198131 ED2007Z,2005/06/16,95.665,95.71,95.63,95.7,13567,204780 ED2008H,2005/06/16,95.65,95.695,95.62,95.685,9643,164365 ED2008M,2005/06/16,95.6,95.66,95.595,95.655,15094,148500 ED2008U,2005/06/16,95.56,95.63,95.56,95.625,5488,130241 ED2008Z,2005/06/16,95.525,95.585,95.52,95.58,4252,112926 ED2009H,2005/06/16,95.5,95.56,95.495,95.555,4268,116701 ED2009M,2005/06/16,95.47,95.52,95.455,95.515,9057,95266 ED2009U,2005/06/16,95.43,95.485,95.425,95.48,3121,84614 ED2009Z,2005/06/16,95.385,95.435,95.375,95.43,2173,54003 ED2010H,2005/06/16,95.36,95.415,95.355,95.41,4106,34036 ED2010M,2005/06/16,95.325,95.38,95.32,95.375,1845,19584 ED2010U,2005/06/16,95.31,95.35,95.29,95.345,732,13940 ED2010Z,2005/06/16,95.26,95.3,95.24,95.295,594,8886 ED2011H,2005/06/16,95.235,95.275,95.215,95.27,844,18124 ED2011M,2005/06/16,95.185,95.245,95.185,95.24,280,7430 ED2011U,2005/06/16,95.14,95.21,95.14,95.205,92,4037 ED2011Z,2005/06/16,95.09,95.16,95.09,95.155,100,2949 ED2012H,2005/06/16,0,95.135,95.075,95.13,283,3894 ED2012M,2005/06/16,0,95.1,95.04,95.095,114,2593 ED2012U,2005/06/16,0,95.06,95.055,95.055,13,3223 ED2012Z,2005/06/16,0,95.005,95,95,33,1562 ED2013H,2005/06/16,0,94.98,94.975,94.975,10,3173 ED2013M,2005/06/16,94.88,94.95,94.88,94.945,10,3046 ED2013U,2005/06/16,0,94.915,94.91,94.91,60,812 ED2013Z,2005/06/16,0,94.865,94.86,94.86,60,623 ED2014H,2005/06/16,0,94.84,94.835,94.835,60,315 ED2014M,2005/06/16,0,94.805,94.8,94.8,60,237 ED2014U,2005/06/16,0,94.765,94.76,94.76,60,190 ED2014Z,2005/06/16,0,94.715,94.71,94.71,60,191 ED2015H,2005/06/16,0,94.69,94.685,94.685,60,194 ED2015M,2005/06/16,0,94.655,94.65,94.65,61,60 EM2005N,2005/06/16,96.57,96.575,96.57,96.5725,1688,16248 EM2005Q,2005/06/16,96.43,96.44,96.43,96.435,2788,50405 EM2005U,2005/06/16,96.295,96.3,96.29,96.29,100,2590 EM2005V,2005/06/16,96.21,96.22,96.21,96.22,0,2 EM2005X,2005/06/16,96.165,96.18,96.165,96.18,0,302 EM2005Z,2005/06/16,0,96.02,96,96.02,0,7 EM2006F,2005/06/16,0,96.045,96.025,96.045,0,2 EM2006G,2005/06/16,0,96.02,96,96.02,0,2 EM2006H,2005/06/16,0,96.02,95.985,96.02,0,2 EM2006J,2005/06/16,0,95.99,95.955,95.99,0,2 EM2006K,2005/06/16,0,95.93,95.895,95.93,0,2 EM2006M,2005/06/16,0,95.915,95.87,95.915,0,0 ES2005M,2005/06/16,1206.5,1212.25,1205.25,1210.5,101035,460399 ES2005U,2005/06/16,1211.75,1217.75,1210.25,1215.75,854410,715216 EY2005U,2005/06/16,99.91,99.91,99.91,99.91,0,5512 EY2005Z,2005/06/16,0,99.895,99.895,99.895,200,9717 EY2006H,2005/06/16,0,99.87,99.87,99.87,0,5119 EY2006M,2005/06/16,99.825,99.825,99.825,99.825,0,3287 EY2006U,2005/06/16,99.77,99.77,99.765,99.765,0,2632 EY2006Z,2005/06/16,99.7,99.7,99.7,99.7,0,1332 EY2007H,2005/06/16,0,99.63,99.63,99.63,0,505 EY2007M,2005/06/16,0,99.58,99.58,99.58,0,252 EY2007U,2005/06/16,0,99.5,99.495,99.495,0,0 EY2007Z,2005/06/16,0,99.44,99.43,99.43,0,170 EY2008H,2005/06/16,0,99.355,99.345,99.345,0,590 EY2008M,2005/06/16,0,99.29,99.28,99.28,0,250 EY2008U,2005/06/16,0,99.29,99.28,99.28,0,0 EY2008Z,2005/06/16,0,99.225,99.215,99.215,0,0 EY2009H,2005/06/16,0,98.915,98.905,98.905,0,0 EY2009M,2005/06/16,0,98.9,98.89,98.89,0,0 EY2009U,2005/06/16,0,98.9,98.89,98.89,0,0 EY2009Z,2005/06/16,0,98.875,98.865,98.865,0,0 EY2010H,2005/06/16,0,98.875,98.865,98.865,0,0 EY2010M,2005/06/16,0,98.875,98.865,98.865,0,0 FC2005Q,2005/06/16,108.85,109.5,107.75,107.85,2514,15927 FC2005U,2005/06/16,107.6,108.35,106.6,106.67,259,2053 FC2005V,2005/06/16,106.25,106.75,105.4,105.62,288,2144 FC2005X,2005/06/16,105.25,105.9,104.4,104.5,145,893 FC2006F,2005/06/16,102.8,103.05,102.6,102.6,19,297 FC2006H,2005/06/16,100.5,100.52,100.5,100.5,5,121 FC2006J,2005/06/16,100.2,100.2,100,100,11,118 FC2006K,2005/06/16,0,100.2,100.2,100.2,0,5 FTSE,2005/06/16,5019.5,5046.4,5019.5,5045,1523278336,0 FV2005M,2005/06/16,108.375,108.59375,108.34375,108.59375,6648,40269 FV2005U,2005/06/16,108.234375,108.390625,108.078125,108.375,28908,1079658 FV2005Z,2005/06/16,108.171875,108.171875,108.171875,108.171875,0,7967 GC2005M,2005/06/16,429.5,436.8,429.5,436.2,20,175 GC2005N,2005/06/16,436.8,436.8,436.8,436.8,2,0 GC2005Q,2005/06/16,430.9,438.5,430,437.9,35196,187247 GC2005V,2005/06/16,434.2,441.8,434.2,440.8,227,6521 GC2005Z,2005/06/16,436.6,444.4,436,443.6,2516,33474 GC2006G,2005/06/16,441.4,446.6,441.4,446.6,3,4316 GC2006J,2005/06/16,445.8,450,445.8,449.6,53,2948 GC2006M,2005/06/16,450,453.3,449.2,452.6,0,8654 GC2006Q,2005/06/16,455.6,455.6,455.6,455.6,26,573 GC2006V,2005/06/16,458.7,458.7,458.7,458.7,0,1124 GC2006Z,2005/06/16,459.8,461.8,458,461.8,201,5060 GC2007G,2005/06/16,464.9,464.9,464.9,464.9,0,340 GC2007J,2005/06/16,468,468,468,468,0,0 GC2007M,2005/06/16,471.1,471.1,471.1,471.1,200,3009 GC2007Z,2005/06/16,480.4,480.4,480.4,480.4,25,2015 GC2008M,2005/06/16,489.5,489.5,489.5,489.5,0,200 GC2008Z,2005/06/16,498,498.7,498,498.7,25,2393 GC2009M,2005/06/16,507.9,507.9,507.9,507.9,0,122 GC2009Z,2005/06/16,517.2,517.2,517.2,517.2,0,50 HG2005M,2005/06/16,163,165,163,164.35,497,2836 HG2005N,2005/06/16,155.15,158.5,154.7,156.95,6322,42892 HG2005Q,2005/06/16,152.4,154.9,152.4,154.9,40,2930 HG2005U,2005/06/16,151.2,154,151,153.3,5009,34663 HG2005V,2005/06/16,149,149.7,149,149.7,22,1713 HG2005X,2005/06/16,145.7,146.3,145.7,146.3,1,1191 HG2005Z,2005/06/16,141.05,143.7,141.05,142.8,1132,14326 HG2006F,2005/06/16,138.5,139.7,138.5,139.7,0,424 HG2006G,2005/06/16,136.6,136.6,136.6,136.6,0,271 HG2006H,2005/06/16,134.5,134.5,132.5,134.1,422,2367 HG2006J,2005/06/16,131.9,131.9,131.9,131.9,0,50 HG2006K,2005/06/16,129.7,129.7,129.7,129.7,2,697 HG2006M,2005/06/16,128.65,128.65,128.65,128.65,5,172 HG2006N,2005/06/16,127.5,127.6,127.5,127.6,31,482 HG2006Q,2005/06/16,126.6,126.6,126.6,126.6,0,46 HG2006U,2005/06/16,125.6,125.6,125.6,125.6,20,58 HG2006V,2005/06/16,124.6,124.6,124.6,124.6,0,40 HG2006X,2005/06/16,123.6,123.6,123.6,123.6,0,51 HG2006Z,2005/06/16,122.5,122.6,122.5,122.6,0,78 HG2007F,2005/06/16,122.1,122.1,122.1,122.1,0,0 HG2007G,2005/06/16,121.6,121.6,121.6,121.6,0,0 HG2007H,2005/06/16,121.1,121.1,121.1,121.1,0,0 HG2007J,2005/06/16,120.6,120.6,120.6,120.6,0,0 HG2007K,2005/06/16,120.5,120.5,120,120.1,4,4 HO2005N,2005/06/16,1.62,1.63,1.603,1.6255,30870,35233 HO2005Q,2005/06/16,1.633,1.6425,1.618,1.6385,17816,49866 HO2005U,2005/06/16,1.6502,1.661,1.634,1.655,5717,25943 HO2005V,2005/06/16,1.6645,1.678,1.6525,1.671,2680,10899 HO2005X,2005/06/16,1.683,1.6925,1.67,1.691,1339,5944 HO2005Z,2005/06/16,1.7046,1.715,1.691,1.712,4535,17773 HO2006F,2005/06/16,1.7196,1.731,1.7075,1.728,1357,13497 HO2006G,2005/06/16,1.7221,1.7345,1.72,1.7315,454,6938 HO2006H,2005/06/16,1.7031,1.72,1.688,1.715,123,7363 HO2006J,2005/06/16,1.6596,1.68,1.647,1.673,91,4636 HO2006K,2005/06/16,1.6216,1.637,1.6216,1.637,3,1654 HO2006M,2005/06/16,1.614,1.614,1.614,1.614,130,4331 HO2006N,2005/06/16,1.6165,1.6165,1.6165,1.6165,12,1023 HO2006Q,2005/06/16,1.627,1.627,1.627,1.627,12,84 HO2006U,2005/06/16,1.642,1.642,1.642,1.642,0,128 HO2006V,2005/06/16,1.657,1.657,1.657,1.657,0,37 HO2006X,2005/06/16,1.68,1.68,1.672,1.672,0,269 HO2006Z,2005/06/16,1.687,1.687,1.687,1.687,0,535 HU2005N,2005/06/16,1.56,1.603,1.548,1.5978,27454,38727 HU2005Q,2005/06/16,1.56,1.608,1.558,1.6035,14124,47875 HU2005U,2005/06/16,1.566,1.607,1.5616,1.6042,5406,26386 HU2005V,2005/06/16,1.509,1.5467,1.509,1.5467,2739,12056 HU2005X,2005/06/16,1.5357,1.5357,1.5357,1.5357,757,4256 HU2005Z,2005/06/16,1.4935,1.5352,1.4935,1.5352,1017,9817 HU2006F,2005/06/16,1.515,1.5472,1.515,1.5472,87,3928 HU2006G,2005/06/16,1.5612,1.5612,1.5612,1.5612,82,2842 HU2006H,2005/06/16,1.555,1.5757,1.555,1.5757,75,594 HU2006J,2005/06/16,1.6627,1.6627,1.6627,1.6627,50,2251 HU2006K,2005/06/16,1.6747,1.6747,1.6747,1.6747,0,2491 HU2006M,2005/06/16,1.6777,1.6777,1.6777,1.6777,0,151 INDU,2005/06/16,10566.76,10632.2,10501.92,10578.65,17760400,0 JY2005U,2005/06/16,0.9245,0.9284,0.9227,0.9249,44760,125958 JY2005Z,2005/06/16,0,0.9336,0.9336,0.9336,8,20158 JY2006H,2005/06/16,0,0.9423,0.9423,0.9423,0,30 JY2006M,2005/06/16,0,0.9517,0.9517,0.9517,0,30 JY2006U,2005/06/16,0,0.9611,0.9611,0.9611,0,0 JY2006Z,2005/06/16,0,0.9705,0.9705,0.9705,0,0 KC2005N,2005/06/16,111.15,111.45,108.8,109.55,8606,20535 KC2005U,2005/06/16,114.3,114.9,112.3,112.95,11261,51766 KC2005Z,2005/06/16,117.75,117.9,116.25,116.5,919,13570 KC2006H,2005/06/16,121,121,119.55,119.55,71,4963 KC2006K,2005/06/16,122.4,122.4,121.05,121.05,65,1120 KC2006N,2005/06/16,122.55,122.55,122.55,122.55,3,1377 KC2006U,2005/06/16,124.75,124.75,124.05,124.05,9,320 KC2006Z,2005/06/16,126,126,126,126,0,215 KC2007H,2005/06/16,127.85,127.85,127.85,127.85,0,157 KC2007K,2005/06/16,129.35,129.35,129.35,129.35,0,3 LB2005N,2005/06/16,337,340.1,333.8,335.3,331,2178 LB2005U,2005/06/16,335.6,336.6,332.1,332.2,164,1206 LB2005X,2005/06/16,324,328.8,323.8,324.2,22,245 LB2006F,2005/06/16,330,333.5,329.9,330,13,18 LB2006H,2005/06/16,0,333,328,328,0,2 LB2006K,2005/06/16,0,333,327.2,327.2,0,2 LC2005M,2005/06/16,82,82.25,81.15,81.2,4415,12713 LC2005Q,2005/06/16,80.2,80.77,79.4,79.42,11807,76536 LC2005V,2005/06/16,82.65,83.2,82,82.05,2179,19179 LC2005Z,2005/06/16,85.1,85.22,84.4,84.45,2062,16260 LC2006G,2005/06/16,86.7,86.8,86.25,86.3,516,7830 LC2006J,2005/06/16,85.45,85.5,85.2,85.2,47,2011 LC2006M,2005/06/16,81.3,81.35,81.1,81.1,17,195 LH2005M,2005/06/16,0,67.54,67.54,67.54,91,4131 LH2005N,2005/06/16,67.82,68.1,66.92,67.95,8006,19245 LH2005Q,2005/06/16,66.25,67,65.5,66.67,9785,43543 LH2005V,2005/06/16,57.2,57.85,56.6,57.55,4116,12069 LH2005Z,2005/06/16,54.02,55.05,53.8,54.92,2551,10153 LH2006G,2005/06/16,56.85,57.45,56.6,57.37,216,2186 LH2006J,2005/06/16,56.95,57.15,56.65,56.92,25,760 LH2006K,2005/06/16,59.8,59.8,59.75,59.75,8,175 LH2006M,2005/06/16,61.5,61.85,61.5,61.85,15,99 LH2006N,2005/06/16,0,61.25,60.9,60.9,3,3 ND2005M,2005/06/16,1530,1539.5,1527,1535.5,8808,33102 ND2005U,2005/06/16,1539,1553,1538,1547,15434,40199 ND2005Z,2005/06/16,0,1558.5,1558,1558,0,8 NDY,2005/06/16,2076.27,2089.51,2073.29,2089.15,17930200,0 NG2005N,2005/06/16,7.435,7.7,7.387,7.613,35137,46526 NG2005Q,2005/06/16,7.506,7.76,7.45,7.692,11766,60209 NG2005U,2005/06/16,7.535,7.78,7.48,7.722,4251,43385 NG2005V,2005/06/16,7.56,7.8,7.526,7.767,7382,38559 NG2005X,2005/06/16,8,8.23,8,8.197,3594,20973 NG2005Z,2005/06/16,8.44,8.61,8.43,8.607,2262,25342 NG2006F,2005/06/16,8.7,8.89,8.7,8.884,4853,27845 NG2006G,2005/06/16,8.723,8.89,8.714,8.884,558,15346 NG2006H,2005/06/16,8.552,8.79,8.552,8.736,2065,22882 NG2006J,2005/06/16,7.5,7.696,7.5,7.696,2059,17830 NG2006K,2005/06/16,7.41,7.55,7.39,7.544,499,14360 NG2006M,2005/06/16,7.55,7.59,7.5,7.581,247,6086 NG2006N,2005/06/16,7.468,7.626,7.468,7.626,188,10703 NG2006Q,2005/06/16,7.66,7.661,7.575,7.661,197,6694 NG2006U,2005/06/16,7.65,7.65,7.56,7.647,151,7414 NG2006V,2005/06/16,7.58,7.7,7.58,7.679,507,14155 NG2006X,2005/06/16,7.96,8.05,7.92,8.014,89,5629 NG2006Z,2005/06/16,8.28,8.37,8.24,8.329,61,7646 NG2007F,2005/06/16,8.52,8.554,8.52,8.554,280,8539 NG2007G,2005/06/16,8.526,8.544,8.526,8.544,0,2742 NG2007H,2005/06/16,8.366,8.384,8.366,8.384,25,5566 NG2007J,2005/06/16,7.21,7.214,7.15,7.214,95,5477 NG2007K,2005/06/16,7.08,7.084,7.08,7.084,100,6922 NG2007M,2005/06/16,7.12,7.124,7.12,7.124,400,2189 NG2007N,2005/06/16,7.156,7.156,7.156,7.156,0,2018 NG2007Q,2005/06/16,7.125,7.181,7.125,7.181,0,1671 NG2007U,2005/06/16,7.166,7.166,7.166,7.166,0,1333 NG2007V,2005/06/16,7.101,7.199,7.101,7.199,0,3600 NG2007X,2005/06/16,7.519,7.519,7.519,7.519,0,1477 NG2007Z,2005/06/16,7.74,7.829,7.74,7.829,10,3479 NG2008F,2005/06/16,8.034,8.034,8.034,8.034,0,5807 NG2008G,2005/06/16,8.014,8.014,8.014,8.014,0,606 NG2008H,2005/06/16,7.857,7.857,7.857,7.857,23,2556 NG2008J,2005/06/16,6.727,6.727,6.727,6.727,0,2508 NG2008K,2005/06/16,6.602,6.602,6.602,6.602,0,2162 NG2008M,2005/06/16,6.627,6.627,6.627,6.627,0,811 NG2008N,2005/06/16,6.652,6.652,6.652,6.652,0,629 NG2008Q,2005/06/16,6.682,6.682,6.682,6.682,0,596 NG2008U,2005/06/16,6.662,6.662,6.662,6.662,0,681 NG2008V,2005/06/16,6.692,6.692,6.692,6.692,0,2349 NG2008X,2005/06/16,7.022,7.022,7.022,7.022,0,481 NG2008Z,2005/06/16,7.332,7.332,7.332,7.332,0,2622 NG2009F,2005/06/16,7.552,7.552,7.552,7.552,0,1358 NG2009G,2005/06/16,7.54,7.54,7.54,7.54,0,310 NG2009H,2005/06/16,7.4,7.4,7.4,7.4,0,1501 NG2009J,2005/06/16,6.38,6.38,6.38,6.38,0,1387 NG2009K,2005/06/16,6.25,6.25,6.25,6.25,0,896 NG2009M,2005/06/16,6.285,6.285,6.285,6.285,0,206 NG2009N,2005/06/16,6.315,6.315,6.315,6.315,0,253 NG2009Q,2005/06/16,6.345,6.345,6.345,6.345,0,182 NG2009U,2005/06/16,6.328,6.328,6.328,6.328,0,165 NG2009V,2005/06/16,6.35,6.35,6.35,6.35,0,140 NG2009X,2005/06/16,6.68,6.68,6.68,6.68,0,155 NG2009Z,2005/06/16,6.92,6.985,6.92,6.985,0,502 NG2010F,2005/06/16,7.205,7.205,7.205,7.205,0,177 NG2010G,2005/06/16,7.19,7.19,7.19,7.19,0,217 NG2010H,2005/06/16,7.05,7.05,7.05,7.05,0,616 NG2010J,2005/06/16,6.1,6.1,6.1,6.1,0,317 NG2010K,2005/06/16,5.965,5.965,5.965,5.965,0,30 NG2010M,2005/06/16,6,6,6,6,0,16 NG2010N,2005/06/16,6.035,6.035,6.035,6.035,0,22 NG2010Q,2005/06/16,6.065,6.065,6.065,6.065,0,15 NG2010U,2005/06/16,6.055,6.055,6.055,6.055,0,15 NG2010V,2005/06/16,6.078,6.078,6.078,6.078,0,19 NG2010X,2005/06/16,6.388,6.388,6.388,6.388,0,17 NG2010Z,2005/06/16,6.688,6.688,6.688,6.688,50,191 NK2005U,2005/06/16,11435,11480,11415,11460,3758,29934 NK2005Z,2005/06/16,11410,11450,11405,11450,0,8 NK2006H,2005/06/16,0,11450,11410,11450,0,1 NK2006M,2005/06/16,0,11450,11410,11450,1,1 NKKI,2005/06/16,11419.94,11462.52,11386.01,11416.38,91800,0 NQ2005M,2005/06/16,1528.5,1541,1527,1535.5,36372,237517 NQ2005U,2005/06/16,1539,1552.5,1538,1547,329807,173795 NZY,2005/06/16,3139.2,3163.45,3137.75,3163.25,32428000,0 O2005N,2005/06/16,154.5,155,149,150.25,1396,3007 O2005U,2005/06/16,160.25,160.5,153.25,154.5,245,1934 O2005Z,2005/06/16,164,164,158,160,547,2642 O2006H,2005/06/16,161,163,161,163,7,50 O2006K,2005/06/16,167,167,167,167,0,11 OEX,2005/06/16,569.1,570.99,568.35,570.29,17760400,0 OJ2005N,2005/06/16,94.7,96.1,94.5,95.5,1723,12084 OJ2005U,2005/06/16,96.75,97.7,96.2,97.5,958,11109 OJ2005X,2005/06/16,97.5,98.25,97.5,98.25,62,4662 OJ2006F,2005/06/16,99.25,99.25,99.25,99.25,0,448 OJ2006H,2005/06/16,100,100.25,100,100.25,0,621 OJ2006K,2005/06/16,101.25,101.25,101.25,101.25,0,38 OJ2006N,2005/06/16,102.25,102.25,102.25,102.25,0,19 OJ2006U,2005/06/16,103.25,103.25,103.25,103.25,0,2 OJ2006X,2005/06/16,104.25,104.25,104.25,104.25,0,0 OJ2007F,2005/06/16,105.25,105.25,105.25,105.25,0,2 PA2005M,2005/06/16,188.55,188.55,188.55,188.55,19,166 PA2005U,2005/06/16,190.1,191.4,188.6,190.4,923,12922 PA2005Z,2005/06/16,194.5,194.5,191,192.4,0,372 PA2006H,2005/06/16,194.4,194.4,194.4,194.4,0,16 PB2005N,2005/06/16,65.5,66.8,63.25,65.77,395,2501 PB2005Q,2005/06/16,62.5,63.45,60.6,62.7,343,1346 PB2006G,2005/06/16,79.65,80.07,79,80.07,17,81 PB2006H,2005/06/16,0,79.75,79.75,79.75,0,1 PL2005N,2005/06/16,881.2,892,878,891.5,1138,8778 PL2005V,2005/06/16,879,888.8,879,887.9,56,750 PL2006J,2005/06/16,877.9,877.9,877.9,877.9,0,73 S2005N,2005/06/16,705,707,698.5,700.75,50536,112165 S2005Q,2005/06/16,710,711,702.5,706.25,14945,23313 S2005U,2005/06/16,714,716.5,707,710.5,4554,8873 S2005X,2005/06/16,725,726,716.25,720.5,70035,141947 S2006F,2005/06/16,722.5,726,718,720,1763,7679 S2006H,2005/06/16,708,713.5,706,710.25,1902,7582 S2006K,2005/06/16,695,698.5,689,692.5,3028,6111 S2006N,2005/06/16,690,691,684.5,688,492,2756 S2006Q,2005/06/16,684,684,680,680,0,2 S2006X,2005/06/16,632,642,632,632,219,1170 S2007X,2005/06/16,621,621,621,621,3,9 SB2005N,2005/06/16,8.71,8.86,8.71,8.86,32146,84877 SB2005V,2005/06/16,8.8,8.95,8.8,8.93,25515,165839 SB2006H,2005/06/16,8.89,9,8.89,8.99,2917,52778 SB2006K,2005/06/16,8.86,8.96,8.86,8.95,1278,28266 SB2006N,2005/06/16,8.79,8.88,8.79,8.87,901,13837 SB2006V,2005/06/16,8.78,8.8,8.78,8.8,222,9757 SB2007H,2005/06/16,8.75,8.85,8.75,8.8,155,2135 SB2007K,2005/06/16,8.78,8.83,8.78,8.82,140,315 SF2005U,2005/06/16,0.7925,0.7955,0.7881,0.7914,38509,71349 SF2005Z,2005/06/16,0,0.8,0.795,0.7973,3,120 SF20062,2005/06/16,722.5,726,718,720,1763,7679 SF2006H,2005/06/16,0.8043,0.8052,0.802,0.8031,1,6 SF2006M,2005/06/16,0,0.8094,0.8094,0.8094,0,1 SF2006U,2005/06/16,0,0.816,0.816,0.816,0,0 SF2006Z,2005/06/16,0,0.8229,0.8229,0.8229,0,0 SI2005M,2005/06/16,736,736,736,736,4,4 SI2005N,2005/06/16,733,744.5,732,737,13546,71826 SI2005Q,2005/06/16,739,739,739,739,0,1 SI2005U,2005/06/16,740,749.5,738,741.6,2795,20334 SI2005Z,2005/06/16,744.5,754,743,746.6,1215,18886 SI2006F,2005/06/16,747.9,747.9,747.9,747.9,0,7 SI2006H,2005/06/16,749.9,749.9,749.9,749.9,61,3518 SI2006K,2005/06/16,751.5,751.5,751.5,751.5,0,781 SI2006N,2005/06/16,759,759,753,753,117,3905 SI2006U,2005/06/16,764,764,754.9,754.9,0,1394 SI2006Z,2005/06/16,758,758,758,758,8,6376 SI2007F,2005/06/16,761.1,761.1,761.1,761.1,0,0 SI2007H,2005/06/16,761.7,761.7,761.7,761.7,0,50 SI2007N,2005/06/16,764.2,764.2,764.2,764.2,0,105 SI2007Z,2005/06/16,769,769,769,769,0,431 SI2008N,2005/06/16,771.5,771.5,771.5,771.5,0,7 SI2008Z,2005/06/16,774,774,774,774,0,205 SI2009N,2005/06/16,779.7,779.7,779.7,779.7,0,9 SI2009Z,2005/06/16,786.6,786.6,786.6,786.6,10,35 SM2005N,2005/06/16,225,225.5,221.2,223,27131,61546 SM2005Q,2005/06/16,225.5,226.2,221.5,222.9,12764,17488 SM2005U,2005/06/16,226.5,227.5,222,223.9,3033,9904 SM2005V,2005/06/16,228.5,228.5,223.5,224.8,1149,8611 SM2005Z,2005/06/16,230,230.5,225.5,227,14364,36653 SM2006F,2005/06/16,228,229,224.5,226,231,2618 SM2006H,2005/06/16,224,225,220.5,223.5,269,3210 SM2006K,2005/06/16,218,220,216,218.3,1384,4786 SM2006N,2005/06/16,216,217.5,214,215.2,192,1919 SM2006Q,2005/06/16,213,213,212,212,0,313 SM2006U,2005/06/16,212,212.1,208,208,0,242 SM2006V,2005/06/16,200,200,200,200,0,142 SM2006Z,2005/06/16,200.1,200.1,200.1,200.1,5,309 SP2005M,2005/06/16,1207.3,1212.3,1205.6,1210.5,55953,144341 SP2005U,2005/06/16,1211.6,1217.5,1210.5,1215.7,82650,620597 SP2005Z,2005/06/16,1217.5,1222.7,1217.5,1221.6,206,10076 SP2006H,2005/06/16,0,1228.7,1224.5,1227.7,309,2093 SP2006M,2005/06/16,0,1235.5,1231.3,1234.5,0,87 SP2006U,2005/06/16,0,1242.5,1238.3,1241.5,0,44 SP2006Z,2005/06/16,0,1249.5,1245.3,1248.5,0,0 SP2007H,2005/06/16,0,1256.5,1252.3,1255.5,0,0 SPY,2005/06/16,1206.55,1212.1,1205.47,1210.96,17760400,0 SSEC,2005/06/16,1071.77,1086.35,1064.03,1086.01,14400,0 STI,2005/06/16,2203.21,2206.04,2196.85,2202.74,137031808,0 TWII,2005/06/16,6298.35,6298.35,6249,6282.41,3643000,0 TY2005M,2005/06/16,111.953125,112.34375,111.859375,112.296875,12545,175912 TY2005U,2005/06/16,112.34375,112.75,112.203125,112.703125,62431,1670575 TY2005Z,2005/06/16,111.421875,111.78125,111.421875,111.765625,1246,97878 TY2006H,2005/06/16,111.265625,111.265625,111.265625,111.265625,0,1080 TY2006M,2005/06/16,110.578125,110.578125,110.578125,110.578125,0,0 US2005M,2005/06/16,116.25,116.875,116.125,116.78125,10598,22095 US2005U,2005/06/16,116.25,116.875,116.09375,116.8125,28565,618330 US2005Z,2005/06/16,115.8125,116.40625,115.8125,116.375,1048,3746 US2006H,2005/06/16,115.96875,115.96875,115.96875,115.96875,0,17 USBY,2005/06/16,4.43,4.49,4.36,4.37,0,0 W2005N,2005/06/16,324,328.5,322,323.5,25316,54000 W2005U,2005/06/16,334.5,338.25,332,333.25,27640,121719 W2005Z,2005/06/16,347,350,343,343.5,8484,39397 W2006H,2005/06/16,356.5,360,354,354,1213,5327 W2006K,2005/06/16,359,362,357,357,216,333 W2006N,2005/06/16,357.5,360,357,357,73,1013 W2006Z,2005/06/16,368,368,368,368,0,58