AD2005U,2005/06/17,0.773,0.774,0.7717,0.7739,20043,63993 AD2005Z,2005/06/17,0.7703,0.7704,0.7703,0.7704,2,255 AD2006H,2005/06/17,0,0.7675,0.7675,0.7675,0,0 AD2006M,2005/06/17,0.764,0.7645,0.764,0.7645,0,6 AD2006U,2005/06/17,0,0.7615,0.7615,0.7615,0,7 AD2006Z,2005/06/17,0,0.7585,0.7585,0.7585,0,0 AOI,2005/06/17,4230.1,4267.3,4228.9,4267.3,722011584,0 BO2005N,2005/06/17,24.44,25.27,24.42,25.08,19647,44572 BO2005Q,2005/06/17,24.5,25.3,24.47,25.21,9469,24642 BO2005U,2005/06/17,24.65,25.32,24.65,25.3,1168,11502 BO2005V,2005/06/17,24.75,25.45,24.7,25.42,882,7413 BO2005Z,2005/06/17,25,25.8,24.9,25.66,16262,64925 BO2006F,2005/06/17,25,25.65,25,25.65,52,1751 BO2006H,2005/06/17,24.9,25.38,24.9,25.29,289,1995 BO2006K,2005/06/17,24.7,25.1,24.57,25.1,506,2840 BO2006N,2005/06/17,25.1,25.1,25.1,25.1,359,1482 BO2006Q,2005/06/17,24.9,24.9,24.9,24.9,39,199 BO2006U,2005/06/17,24.75,24.75,24.75,24.75,26,251 BO2006V,2005/06/17,23.95,24.3,23.9,24.3,24,211 BO2006Z,2005/06/17,23.45,24.25,23.45,24.12,107,414 BP2005U,2005/06/17,1.8182,1.8243,1.8157,1.8233,34343,67806 BP2005Z,2005/06/17,0,1.8183,1.8183,1.8183,1,55 BP2006H,2005/06/17,0,1.8133,1.8133,1.8133,0,3 BP2006M,2005/06/17,0,1.8083,1.8083,1.8083,0,0 BP2006U,2005/06/17,0,1.8033,1.8033,1.8033,0,1 BP2006Z,2005/06/17,0,1.7983,1.7983,1.7983,0,0 C2005N,2005/06/17,228,229.5,226.75,229,75503,162478 C2005U,2005/06/17,237.5,238.75,235.75,238.5,23508,247205 C2005Z,2005/06/17,247.5,249.25,246,249,41660,226871 C2006H,2005/06/17,254.75,256.25,253.25,256,2423,28043 C2006K,2005/06/17,258.5,259,256.25,258.75,447,5493 C2006N,2005/06/17,261.5,262,258.75,262,1022,10490 C2006U,2005/06/17,256,256,253,255.75,87,2216 C2006Z,2005/06/17,256.5,258,254.25,256.5,1246,14501 C2007H,2005/06/17,260.5,261,260,261,7,74 C2007N,2005/06/17,266,267,264.5,267,0,1378 C2007Z,2005/06/17,256.75,257.75,255,257.75,2,912 CC2005N,2005/06/17,1512,1546,1512,1534,5366,5036 CC2005U,2005/06/17,1529,1558,1527,1544,8036,45253 CC2005Z,2005/06/17,1558,1582,1558,1571,945,28077 CC2006H,2005/06/17,1596,1596,1596,1596,337,21152 CC2006K,2005/06/17,1613,1613,1613,1613,0,3894 CC2006N,2005/06/17,1630,1630,1630,1630,50,7499 CC2006U,2005/06/17,1643,1643,1643,1643,150,6501 CC2006Z,2005/06/17,1663,1663,1663,1663,0,2091 CC2007H,2005/06/17,1686,1686,1686,1686,0,5004 CD2005U,2005/06/17,0.8098,0.8156,0.8094,0.8155,30108,62907 CD2005Z,2005/06/17,0.812,0.8177,0.812,0.8177,160,2974 CD2006H,2005/06/17,0.816,0.8198,0.815,0.8198,14,345 CD2006M,2005/06/17,0.819,0.8219,0.819,0.8219,0,26 CD2006U,2005/06/17,0,0.824,0.824,0.824,0,12 CD2006Z,2005/06/17,0,0.8261,0.8261,0.8261,0,0 CL2005N,2005/06/17,56.6,58.6,56.46,58.47,85975,66462 CL2005Q,2005/06/17,57.35,59.3,57.26,59.18,88888,228904 CL2005U,2005/06/17,57.88,59.9,57.85,59.73,33285,80870 CL2005V,2005/06/17,58.29,60.04,58.29,60.04,7239,36393 CL2005X,2005/06/17,58.66,60.27,58.66,60.27,2496,21010 CL2005Z,2005/06/17,58.91,60.43,58.87,60.43,11488,66808 CL2006F,2005/06/17,58.9,60.4,58.9,60.4,2333,23270 CL2006G,2005/06/17,59.15,60.29,59.06,60.29,1436,10171 CL2006H,2005/06/17,59.03,60.17,59.03,60.17,1205,14414 CL2006J,2005/06/17,59.08,59.98,59.05,59.98,911,7669 CL2006K,2005/06/17,59.1,59.79,59.1,59.79,500,6249 CL2006M,2005/06/17,58.46,59.6,58.46,59.6,1391,25122 CL2006N,2005/06/17,57.99,59.41,57.99,59.41,850,5109 CL2006Q,2005/06/17,58.5,59.23,58.5,59.23,200,3674 CL2006U,2005/06/17,59.05,59.05,59.05,59.05,170,6027 CL2006V,2005/06/17,58.35,58.87,58.35,58.87,0,3061 CL2006X,2005/06/17,58.69,58.69,58.69,58.69,0,2323 CL2006Z,2005/06/17,57.74,58.51,57.6,58.51,3696,52670 CL2007F,2005/06/17,57.5,58.36,57.5,58.36,150,4499 CL2007G,2005/06/17,57.35,58.23,57.35,58.23,50,2224 CL2007H,2005/06/17,58.1,58.1,58.1,58.1,150,1884 CL2007J,2005/06/17,57.96,57.96,57.96,57.96,1170,3098 CL2007K,2005/06/17,57.82,57.82,57.82,57.82,0,961 CL2007M,2005/06/17,57.2,57.68,57,57.68,1515,13817 CL2007N,2005/06/17,57.53,57.53,57.53,57.53,220,770 CL2007Q,2005/06/17,57.38,57.38,57.38,57.38,0,405 CL2007U,2005/06/17,57.23,57.23,57.23,57.23,720,3315 CL2007V,2005/06/17,57.09,57.09,57.09,57.09,1000,1466 CL2007X,2005/06/17,56.96,56.96,56.96,56.96,500,765 CL2007Z,2005/06/17,56.45,56.83,56.15,56.83,3681,32656 CL2008M,2005/06/17,56.43,56.43,56.43,56.43,25,354 CL2008Z,2005/06/17,55.7,56.03,55.6,56.03,51,28471 CL2009Z,2005/06/17,55.4,55.55,55.1,55.55,840,16984 CL2010Z,2005/06/17,54.9,55.1,54.4,55.1,1256,22447 CL2011Z,2005/06/17,54.5,54.85,54.5,54.85,1,6224 CT2005N,2005/06/17,47.25,47.5,46.8,47.38,8314,20695 CT2005V,2005/06/17,49.85,50,49.5,50,349,5326 CT2005Z,2005/06/17,51.1,51.6,50.75,51.34,10417,61299 CT2006H,2005/06/17,53.15,53.55,53.15,53.55,364,4671 CT2006K,2005/06/17,54,54.3,54,54.3,0,1172 CT2006N,2005/06/17,55.15,55.15,55.15,55.15,0,1301 CT2006V,2005/06/17,56,56,56,56,0,0 CT2006Z,2005/06/17,56.6,56.6,56.6,56.6,0,246 CT2007H,2005/06/17,58.6,58.6,58.6,58.6,0,0 CT2007K,2005/06/17,59.2,59.2,59.2,59.2,0,0 DAX,2005/06/17,4588.2,4623.58,4585.03,4604.57,0,0 DJ2005U,2005/06/17,10635,10695,10630,10646,8419,27017 DJ2005Z,2005/06/17,10710,10710,10686,10686,0,7 DJ2006H,2005/06/17,10721,10721,10721,10721,0,0 DJ2006Z,2005/06/17,10831,10831,10831,10831,0,0 DJT,2005/06/17,3566.64,3626.51,3556.69,3591.95,24073700,0 DJU,2005/06/17,373.28,379.47,372.58,377.69,24073700,0 DX2005U,2005/06/17,88.57,88.64,87.54,87.56,2449,27556 DX2005Z,2005/06/17,88,88,87.38,87.38,6,2270 DX2006H,2005/06/17,87.9,87.9,87.28,87.28,0,11 DX2006M,2005/06/17,87.18,87.18,87.18,87.18,0,1 EC2005U,2005/06/17,1.2218,1.2325,1.219,1.2319,185563,139314 EC2005Z,2005/06/17,1.2269,1.2373,1.2245,1.237,48,1750 EC2006H,2005/06/17,1.234,1.2425,1.2315,1.2422,0,76 EC2006M,2005/06/17,0,1.2479,1.2479,1.2479,0,17 EC2006U,2005/06/17,0,1.2536,1.2536,1.2536,0,0 EC2006Z,2005/06/17,0,1.2593,1.2593,1.2593,0,0 ED2005N,2005/06/17,96.415,96.4175,96.4075,96.4125,7524,33900 ED2005Q,2005/06/17,96.3,96.315,96.3,96.305,2651,8931 ED2005U,2005/06/17,96.205,96.21,96.19,96.2,196807,1294466 ED2005V,2005/06/17,0,96.135,96.125,96.13,38,182 ED2005X,2005/06/17,0,96.1,96.09,96.09,32,93 ED2005Z,2005/06/17,96.06,96.065,96.035,96.045,321101,1137759 ED2006H,2005/06/17,95.985,95.995,95.955,95.975,304815,1005628 ED2006M,2005/06/17,95.92,95.93,95.885,95.91,249720,730157 ED2006U,2005/06/17,95.86,95.865,95.82,95.85,160722,577047 ED2006Z,2005/06/17,95.795,95.805,95.765,95.79,98814,532059 ED2007H,2005/06/17,95.77,95.79,95.75,95.775,55187,419705 ED2007M,2005/06/17,95.75,95.775,95.73,95.76,34774,280602 ED2007U,2005/06/17,95.735,95.76,95.72,95.74,18827,198551 ED2007Z,2005/06/17,95.695,95.725,95.685,95.705,11488,203373 ED2008H,2005/06/17,95.695,95.71,95.67,95.69,10359,162949 ED2008M,2005/06/17,95.645,95.685,95.64,95.66,10927,149007 ED2008U,2005/06/17,95.625,95.65,95.615,95.63,5281,129660 ED2008Z,2005/06/17,95.58,95.605,95.57,95.585,5601,113424 ED2009H,2005/06/17,95.555,95.58,95.545,95.56,3382,110231 ED2009M,2005/06/17,95.515,95.54,95.505,95.52,4194,89088 ED2009U,2005/06/17,95.48,95.51,95.475,95.485,2422,72984 ED2009Z,2005/06/17,95.44,95.455,95.425,95.435,2476,53832 ED2010H,2005/06/17,95.41,95.435,95.405,95.415,1927,34187 ED2010M,2005/06/17,95.38,95.4,95.37,95.38,1909,20203 ED2010U,2005/06/17,95.345,95.37,95.345,95.35,427,13920 ED2010Z,2005/06/17,95.295,95.32,95.295,95.3,76,8852 ED2011H,2005/06/17,95.27,95.295,95.27,95.275,75,18122 ED2011M,2005/06/17,95.24,95.265,95.24,95.245,136,7474 ED2011U,2005/06/17,95.205,95.23,95.205,95.21,164,4130 ED2011Z,2005/06/17,95.155,95.18,95.155,95.16,329,3077 ED2012H,2005/06/17,95.13,95.155,95.13,95.135,108,3962 ED2012M,2005/06/17,0,95.12,95.095,95.105,108,2652 ED2012U,2005/06/17,0,95.075,95.055,95.065,4,3227 ED2012Z,2005/06/17,0,95.02,95,95.01,39,1581 ED2013H,2005/06/17,0,94.995,94.975,94.985,4,3175 ED2013M,2005/06/17,0,94.965,94.945,94.955,4,3048 ED2013U,2005/06/17,0,94.925,94.92,94.92,4,816 ED2013Z,2005/06/17,0,94.875,94.87,94.87,4,627 ED2014H,2005/06/17,0,94.85,94.845,94.845,4,319 ED2014M,2005/06/17,0,94.815,94.81,94.81,4,237 ED2014U,2005/06/17,0,94.775,94.77,94.77,4,190 ED2014Z,2005/06/17,0,94.725,94.72,94.72,4,187 ED2015H,2005/06/17,0,94.7,94.695,94.695,4,198 ED2015M,2005/06/17,0,94.665,94.66,94.66,4,62 EM2005N,2005/06/17,96.5725,96.5725,96.57,96.5725,1381,17161 EM2005Q,2005/06/17,96.435,96.435,96.435,96.435,1270,50849 EM2005U,2005/06/17,96.29,96.29,96.285,96.29,10,2587 EM2005V,2005/06/17,0,96.22,96.22,96.22,0,2 EM2005X,2005/06/17,0,96.18,96.18,96.18,200,502 EM2005Z,2005/06/17,0,96.02,96.01,96.01,0,7 EM2006F,2005/06/17,0,96.045,96.035,96.035,0,2 EM2006G,2005/06/17,0,96.02,96.01,96.01,0,2 EM2006H,2005/06/17,0,96.02,96.01,96.01,0,2 EM2006J,2005/06/17,0,95.99,95.98,95.98,0,2 EM2006K,2005/06/17,0,95.93,95.92,95.92,0,2 EM2006M,2005/06/17,0,95.915,95.905,95.905,0,0 ES2005M,2005/06/17,1210.5,1222.68,1210,1222.68,98068,440126 ES2005U,2005/06/17,1215.75,1225.25,1215.25,1220.5,734931,770947 ES2005Z,2005/06/17,0,1226.25,1226.25,1226.25,0,0 EY2005U,2005/06/17,99.91,99.91,99.905,99.905,1000,5859 EY2005Z,2005/06/17,99.9,99.9,99.9,99.9,0,9795 EY2006H,2005/06/17,0,99.87,99.87,99.87,0,5124 EY2006M,2005/06/17,99.825,99.83,99.825,99.83,0,3287 EY2006U,2005/06/17,0,99.77,99.765,99.77,0,2532 EY2006Z,2005/06/17,0,99.7,99.7,99.7,0,1230 EY2007H,2005/06/17,0,99.63,99.63,99.63,0,505 EY2007M,2005/06/17,99.57,99.57,99.57,99.57,0,252 EY2007U,2005/06/17,0,99.5,99.495,99.5,0,0 EY2007Z,2005/06/17,0,99.43,99.425,99.425,0,18 EY2008H,2005/06/17,0,99.345,99.34,99.34,0,300 EY2008M,2005/06/17,0,99.28,99.275,99.275,0,250 EY2008U,2005/06/17,0,99.28,99.275,99.275,0,0 EY2008Z,2005/06/17,0,99.215,99.21,99.21,0,0 EY2009H,2005/06/17,0,98.905,98.9,98.9,0,0 EY2009M,2005/06/17,0,98.89,98.885,98.885,0,0 EY2009U,2005/06/17,0,98.89,98.885,98.885,0,0 EY2009Z,2005/06/17,0,98.865,98.86,98.86,0,0 EY2010H,2005/06/17,0,98.865,98.86,98.86,0,0 EY2010M,2005/06/17,0,98.865,98.86,98.86,0,0 FC2005Q,2005/06/17,107.65,108.25,107.05,107.57,2742,15658 FC2005U,2005/06/17,106.5,107,106.07,106.35,450,2093 FC2005V,2005/06/17,105.3,105.85,104.8,105.15,252,2150 FC2005X,2005/06/17,104.3,104.8,104,104.6,109,938 FC2006F,2005/06/17,102.05,102.05,102,102,25,308 FC2006H,2005/06/17,100,100,99.7,99.7,37,157 FC2006J,2005/06/17,100.2,100.2,99.9,99.9,30,148 FC2006K,2005/06/17,0,99.8,99.8,99.8,0,5 FTSE,2005/06/17,5045,5098.5,5044.6,5077.6,2082942464,0 FV2005M,2005/06/17,108.546875,108.578125,108.546875,108.546875,964,37767 FV2005U,2005/06/17,108.296875,108.421875,108.234375,108.3125,25882,1087923 FV2005Z,2005/06/17,108.203125,108.203125,108.109375,108.109375,0,7967 GC2005M,2005/06/17,436.1,439.3,436.1,438.3,157,264 GC2005N,2005/06/17,438.9,438.9,438.9,438.9,2,0 GC2005Q,2005/06/17,437.7,441.3,437.1,440,110696,200064 GC2005V,2005/06/17,440.3,444.1,440,442.9,834,6726 GC2005Z,2005/06/17,443,447.1,443,445.7,1701,33443 GC2006G,2005/06/17,448,449.4,447.8,448.7,252,4560 GC2006J,2005/06/17,451.7,451.7,451.7,451.7,202,2983 GC2006M,2005/06/17,455,455.5,454.7,454.7,255,8674 GC2006Q,2005/06/17,457,457.7,457,457.7,100,473 GC2006V,2005/06/17,462,462,460.8,460.8,0,1124 GC2006Z,2005/06/17,465,465,463.6,463.9,38,5054 GC2007G,2005/06/17,467,467,467,467,0,340 GC2007J,2005/06/17,470.1,470.1,470.1,470.1,0,0 GC2007M,2005/06/17,473.2,473.2,473.2,473.2,10,3019 GC2007Z,2005/06/17,482.5,482.5,482.5,482.5,0,2015 GC2008M,2005/06/17,491.6,491.6,491.6,491.6,0,200 GC2008Z,2005/06/17,500.8,500.8,500.8,500.8,5,2393 GC2009M,2005/06/17,510,510,510,510,0,122 GC2009Z,2005/06/17,519.3,519.3,519.3,519.3,0,50 HG2005M,2005/06/17,166,169,166,168.95,382,2611 HG2005N,2005/06/17,157,161,157,160.4,12837,40611 HG2005Q,2005/06/17,157.6,158.4,157.3,158.2,167,2959 HG2005U,2005/06/17,152.9,156.7,152.9,156.15,9194,38610 HG2005V,2005/06/17,152,152.25,152,152.25,15,1725 HG2005X,2005/06/17,148.2,149,148.2,148.45,1,1190 HG2005Z,2005/06/17,142.9,145.5,142.9,144.75,586,14430 HG2006F,2005/06/17,141.45,141.45,141.45,141.45,2,424 HG2006G,2005/06/17,138.15,138.15,138.15,138.15,0,271 HG2006H,2005/06/17,135,135.45,134.7,135.45,284,2562 HG2006J,2005/06/17,132.95,132.95,132.95,132.95,0,50 HG2006K,2005/06/17,130.5,130.5,130.45,130.45,8,697 HG2006M,2005/06/17,128.9,128.9,128.9,128.9,0,172 HG2006N,2005/06/17,128.5,129.8,126.45,126.45,7,489 HG2006Q,2005/06/17,125.45,125.45,125.45,125.45,0,46 HG2006U,2005/06/17,124.45,124.45,124.45,124.45,0,58 HG2006V,2005/06/17,123.45,123.45,123.45,123.45,0,40 HG2006X,2005/06/17,122.45,122.45,122.45,122.45,0,51 HG2006Z,2005/06/17,121.45,121.45,121.45,121.45,1,79 HG2007F,2005/06/17,120.95,120.95,120.95,120.95,0,0 HG2007G,2005/06/17,120.45,120.45,120.45,120.45,0,0 HG2007H,2005/06/17,119.95,119.95,119.95,119.95,0,0 HG2007J,2005/06/17,119.45,119.45,119.45,119.45,0,0 HG2007K,2005/06/17,118.95,118.95,118.95,118.95,10,12 HO2005N,2005/06/17,1.626,1.656,1.6215,1.6518,18969,34750 HO2005Q,2005/06/17,1.6381,1.67,1.6352,1.6636,15013,52242 HO2005U,2005/06/17,1.6535,1.687,1.6515,1.6811,4202,25604 HO2005V,2005/06/17,1.67,1.705,1.668,1.6971,1120,11130 HO2005X,2005/06/17,1.6896,1.725,1.6896,1.7166,360,6078 HO2005Z,2005/06/17,1.7133,1.743,1.7124,1.7371,1741,18283 HO2006F,2005/06/17,1.749,1.76,1.744,1.7531,1738,13576 HO2006G,2005/06/17,1.7525,1.7645,1.752,1.7561,386,7078 HO2006H,2005/06/17,1.745,1.745,1.735,1.7386,245,7266 HO2006J,2005/06/17,1.698,1.704,1.6925,1.6941,32,4627 HO2006K,2005/06/17,1.637,1.6571,1.637,1.6571,25,1659 HO2006M,2005/06/17,1.6331,1.6331,1.6331,1.6331,188,4344 HO2006N,2005/06/17,1.6366,1.6366,1.6366,1.6366,0,1023 HO2006Q,2005/06/17,1.6471,1.6471,1.6471,1.6471,0,84 HO2006U,2005/06/17,1.6621,1.6621,1.6621,1.6621,0,128 HO2006V,2005/06/17,1.6771,1.6771,1.6771,1.6771,0,37 HO2006X,2005/06/17,1.6921,1.6921,1.6921,1.6921,1,270 HO2006Z,2005/06/17,1.7071,1.7071,1.7071,1.7071,0,535 HU2005N,2005/06/17,1.597,1.65,1.5907,1.6471,20398,38451 HU2005Q,2005/06/17,1.6,1.655,1.5986,1.6507,13020,50183 HU2005U,2005/06/17,1.5995,1.652,1.5995,1.6477,6338,26081 HU2005V,2005/06/17,1.5452,1.5862,1.544,1.5862,2852,11563 HU2005X,2005/06/17,1.5335,1.5732,1.5335,1.5732,332,4205 HU2005Z,2005/06/17,1.532,1.5712,1.532,1.5712,1491,10034 HU2006F,2005/06/17,1.562,1.5827,1.562,1.5827,342,4132 HU2006G,2005/06/17,1.5962,1.5962,1.5962,1.5962,50,2867 HU2006H,2005/06/17,1.6097,1.6097,1.6097,1.6097,100,644 HU2006J,2005/06/17,1.6942,1.6942,1.6942,1.6942,400,2611 HU2006K,2005/06/17,1.7042,1.7042,1.7042,1.7042,0,2491 HU2006M,2005/06/17,1.7062,1.7062,1.7062,1.7062,0,151 INDU,2005/06/17,10580.41,10710.38,10561,10623.07,24073700,0 JY2005U,2005/06/17,0.9273,0.9288,0.9248,0.9283,47289,123167 JY2005Z,2005/06/17,0,0.937,0.937,0.937,0,20158 JY2006H,2005/06/17,0,0.9457,0.9457,0.9457,0,30 JY2006M,2005/06/17,0,0.9551,0.9551,0.9551,0,30 JY2006U,2005/06/17,0,0.9645,0.9645,0.9645,0,0 JY2006Z,2005/06/17,0,0.9739,0.9739,0.9739,0,0 KC2005N,2005/06/17,109.3,109.55,106.6,107.6,6383,16874 KC2005U,2005/06/17,112.7,113,110,110.9,10191,54367 KC2005Z,2005/06/17,115.75,116.25,113.5,114.45,1458,13599 KC2006H,2005/06/17,118.9,118.9,117,117.55,595,5083 KC2006K,2005/06/17,120.5,120.75,119.05,119.05,129,1109 KC2006N,2005/06/17,120,121.7,120,120.55,8,1373 KC2006U,2005/06/17,123,123,122.05,122.05,6,320 KC2006Z,2005/06/17,124,124,124,124,2,215 KC2007H,2005/06/17,126,126,126,126,1,158 KC2007K,2005/06/17,127.5,127.5,127.5,127.5,0,3 LB2005N,2005/06/17,334,338,331.6,337.4,441,2143 LB2005U,2005/06/17,332.2,334.5,330.1,333.2,135,1189 LB2005X,2005/06/17,322.3,329.2,321.7,325,37,244 LB2006F,2005/06/17,329.1,333,327,327,8,17 LB2006H,2005/06/17,0,334,327.5,327.5,0,2 LB2006K,2005/06/17,0,332.6,327.1,327.1,0,2 LC2005M,2005/06/17,81.25,81.95,80.7,81.2,4159,11021 LC2005Q,2005/06/17,79.3,80.1,79.2,79.9,12017,76124 LC2005V,2005/06/17,81.85,82.4,81.7,82.05,2884,18915 LC2005Z,2005/06/17,84.25,84.7,84.05,84.27,2193,16361 LC2006G,2005/06/17,86.2,86.35,86,86.15,679,7960 LC2006J,2005/06/17,85,85.3,84.8,85.1,219,2077 LC2006M,2005/06/17,81,81.15,80.8,81.15,15,204 LH2005N,2005/06/17,68.05,68.5,65.95,65.95,6428,17994 LH2005Q,2005/06/17,66.7,67.27,64.82,64.95,6248,44947 LH2005V,2005/06/17,57.6,57.9,55.8,55.87,2092,12554 LH2005Z,2005/06/17,54.9,55.17,53.8,53.92,1020,10264 LH2006G,2005/06/17,57.25,57.45,56.55,56.65,211,2299 LH2006J,2005/06/17,56.92,56.92,55.8,55.8,15,765 LH2006K,2005/06/17,59.5,59.7,59.5,59.5,6,178 LH2006M,2005/06/17,61.75,61.9,61,61.2,7,101 LH2006N,2005/06/17,0,60,59.4,60,7,5 ND2005M,2005/06/17,0,1553.96,1553.96,1553.96,7965,33036 ND2005U,2005/06/17,1547,1560,1544,1548,14341,44341 ND2005Z,2005/06/17,0,1559.5,1559,1559,0,8 ND2006H,2005/06/17,0,1570.5,1570,1570,0,0 NDY,2005/06/17,2098.33,2098.53,2085.24,2090.11,19932800,0 NG2005N,2005/06/17,7.611,7.73,7.552,7.69,34326,43679 NG2005Q,2005/06/17,7.695,7.79,7.635,7.778,14070,62614 NG2005U,2005/06/17,7.701,7.811,7.656,7.811,10366,44099 NG2005V,2005/06/17,7.705,7.851,7.695,7.851,11619,40336 NG2005X,2005/06/17,8.15,8.306,8.15,8.306,3166,21043 NG2005Z,2005/06/17,8.574,8.745,8.574,8.731,3318,25219 NG2006F,2005/06/17,8.849,9.021,8.849,9.021,3593,28623 NG2006G,2005/06/17,8.847,9.024,8.847,9.024,1093,15683 NG2006H,2005/06/17,8.715,8.891,8.7,8.891,5250,24787 NG2006J,2005/06/17,7.655,7.776,7.655,7.776,2185,18293 NG2006K,2005/06/17,7.515,7.624,7.515,7.624,781,14461 NG2006M,2005/06/17,7.56,7.661,7.56,7.661,364,6258 NG2006N,2005/06/17,7.59,7.706,7.59,7.706,594,10606 NG2006Q,2005/06/17,7.66,7.741,7.66,7.741,280,6783 NG2006U,2005/06/17,7.65,7.727,7.64,7.727,147,7485 NG2006V,2005/06/17,7.68,7.759,7.65,7.759,428,14226 NG2006X,2005/06/17,8,8.094,7.98,8.094,161,5547 NG2006Z,2005/06/17,8.31,8.409,8.28,8.409,65,7675 NG2007F,2005/06/17,8.54,8.634,8.52,8.634,174,8663 NG2007G,2005/06/17,8.53,8.624,8.5,8.624,67,2761 NG2007H,2005/06/17,8.38,8.464,8.345,8.464,359,5609 NG2007J,2005/06/17,7.274,7.274,7.274,7.274,503,5399 NG2007K,2005/06/17,7.144,7.144,7.144,7.144,51,6940 NG2007M,2005/06/17,7.1,7.184,7.1,7.184,191,2223 NG2007N,2005/06/17,7.16,7.216,7.16,7.216,0,2018 NG2007Q,2005/06/17,7.241,7.241,7.241,7.241,12,1683 NG2007U,2005/06/17,7.226,7.226,7.226,7.226,0,1333 NG2007V,2005/06/17,7.259,7.259,7.259,7.259,1,3600 NG2007X,2005/06/17,7.579,7.579,7.579,7.579,0,1477 NG2007Z,2005/06/17,7.889,7.889,7.889,7.889,91,3494 NG2008F,2005/06/17,8.094,8.094,8.094,8.094,0,5807 NG2008G,2005/06/17,8.015,8.074,8.015,8.074,0,606 NG2008H,2005/06/17,7.917,7.917,7.917,7.917,200,2506 NG2008J,2005/06/17,6.787,6.787,6.787,6.787,100,2458 NG2008K,2005/06/17,6.662,6.662,6.662,6.662,0,2162 NG2008M,2005/06/17,6.687,6.687,6.687,6.687,0,811 NG2008N,2005/06/17,6.712,6.712,6.712,6.712,0,629 NG2008Q,2005/06/17,6.742,6.742,6.742,6.742,0,596 NG2008U,2005/06/17,6.722,6.722,6.722,6.722,0,681 NG2008V,2005/06/17,6.752,6.752,6.752,6.752,0,2349 NG2008X,2005/06/17,7.077,7.077,7.077,7.077,0,481 NG2008Z,2005/06/17,7.387,7.387,7.387,7.387,0,2622 NG2009F,2005/06/17,7.607,7.607,7.607,7.607,0,1358 NG2009G,2005/06/17,7.595,7.595,7.595,7.595,0,310 NG2009H,2005/06/17,7.455,7.455,7.455,7.455,0,1501 NG2009J,2005/06/17,6.48,6.48,6.425,6.425,0,1387 NG2009K,2005/06/17,6.295,6.295,6.295,6.295,0,896 NG2009M,2005/06/17,6.33,6.33,6.33,6.33,0,206 NG2009N,2005/06/17,6.36,6.36,6.36,6.36,0,253 NG2009Q,2005/06/17,6.39,6.39,6.39,6.39,0,182 NG2009U,2005/06/17,6.373,6.373,6.373,6.373,0,165 NG2009V,2005/06/17,6.395,6.395,6.395,6.395,0,140 NG2009X,2005/06/17,6.72,6.72,6.72,6.72,0,155 NG2009Z,2005/06/17,7.025,7.025,7.025,7.025,1,501 NG2010F,2005/06/17,7.245,7.245,7.245,7.245,0,177 NG2010G,2005/06/17,7.23,7.23,7.23,7.23,0,217 NG2010H,2005/06/17,7.09,7.09,7.09,7.09,0,616 NG2010J,2005/06/17,6.14,6.14,6.14,6.14,0,317 NG2010K,2005/06/17,6.005,6.005,6.005,6.005,0,30 NG2010M,2005/06/17,6.04,6.04,6.04,6.04,0,16 NG2010N,2005/06/17,6.15,6.18,6.075,6.075,0,22 NG2010Q,2005/06/17,6.105,6.105,6.105,6.105,0,15 NG2010U,2005/06/17,6.095,6.095,6.095,6.095,0,15 NG2010V,2005/06/17,6.118,6.118,6.118,6.118,0,19 NG2010X,2005/06/17,6.428,6.428,6.428,6.428,0,17 NG2010Z,2005/06/17,6.78,6.78,6.728,6.728,0,191 NK2005U,2005/06/17,11520,11565,11465,11540,3327,29746 NK2005Z,2005/06/17,0,11535,11530,11530,3,6 NK2006H,2005/06/17,0,11535,11530,11530,0,1 NK2006M,2005/06/17,0,11535,11530,11530,0,1 NKKI,2005/06/17,11472.36,11514.03,11463.36,11514.03,91000,0 NQ2005M,2005/06/17,1535.5,1553.96,1535,1553.96,28103,227397 NQ2005U,2005/06/17,1547,1562.5,1543.5,1548,259859,179553 NQ2005Z,2005/06/17,0,1559,1559,1559,0,0 NZY,2005/06/17,3163.25,3185.32,3163.25,3181.01,24005800,0 O2005N,2005/06/17,151,153,150.5,152.25,942,2776 O2005U,2005/06/17,156,157.5,155.25,156.75,369,2018 O2005Z,2005/06/17,161,163.5,161,163,102,2599 O2006H,2005/06/17,165,165,165,165,1,51 O2006K,2005/06/17,167,167,167,167,1,12 OEX,2005/06/17,570.29,574.19,570.29,572.15,24073700,0 OJ2005N,2005/06/17,95.7,96.05,95.3,95.8,3540,10165 OJ2005U,2005/06/17,97.5,98,97.2,97.7,4318,13032 OJ2005X,2005/06/17,98,98.3,98,98.3,305,4815 OJ2006F,2005/06/17,99.25,99.3,99.25,99.3,0,448 OJ2006H,2005/06/17,100.5,100.5,100.5,100.5,20,641 OJ2006K,2005/06/17,101.5,101.5,101.5,101.5,0,38 OJ2006N,2005/06/17,102.5,102.5,102.5,102.5,0,19 OJ2006U,2005/06/17,103.5,103.5,103.5,103.5,0,2 OJ2006X,2005/06/17,104.5,104.5,104.5,104.5,0,0 OJ2007F,2005/06/17,105.5,105.5,105.5,105.5,0,2 PA2005M,2005/06/17,189.75,189.75,189.75,189.75,0,146 PA2005U,2005/06/17,190.4,193,189.5,191.55,254,12950 PA2005Z,2005/06/17,193.55,193.55,193.55,193.55,7,374 PA2006H,2005/06/17,195.55,195.55,195.55,195.55,0,16 PB2005N,2005/06/17,65.5,66.2,64.1,64.45,739,2278 PB2005Q,2005/06/17,63,63.9,62.15,62.45,620,1463 PB2006G,2005/06/17,79.9,79.9,79.8,79.8,15,94 PB2006H,2005/06/17,0,79.75,79.75,79.75,0,1 PL2005N,2005/06/17,892,905,889.5,898.1,3460,9989 PL2005V,2005/06/17,888,900,887,894.5,717,1175 PL2006J,2005/06/17,884.5,884.5,884.5,884.5,0,73 S2005N,2005/06/17,712,727.5,710,724,38492,103391 S2005Q,2005/06/17,718,731.5,715,727.5,13759,26228 S2005U,2005/06/17,720,735,717.5,731.5,5631,9937 S2005X,2005/06/17,731,746,729,741.5,63896,154207 S2006F,2005/06/17,732,746.5,730,742.5,1576,7895 S2006H,2005/06/17,718,732,718,728.5,1345,7654 S2006K,2005/06/17,699,706,698,705,1895,6632 S2006N,2005/06/17,697,700,694,700,625,2834 S2006Q,2005/06/17,685,685,685,685,4,4 S2006X,2005/06/17,640,643,637,638,248,1191 S2007X,2005/06/17,623,623,623,623,0,9 SB2005N,2005/06/17,8.86,8.92,8.85,8.91,30533,79039 SB2005V,2005/06/17,8.93,9.07,8.93,9.06,27392,176401 SB2006H,2005/06/17,9.01,9.09,9,9.08,4571,53841 SB2006K,2005/06/17,8.97,9.02,8.97,9.02,2023,28090 SB2006N,2005/06/17,8.88,8.92,8.88,8.92,915,14316 SB2006V,2005/06/17,8.82,8.86,8.81,8.86,544,9843 SB2007H,2005/06/17,8.85,8.87,8.84,8.87,174,2230 SB2007K,2005/06/17,8.85,8.88,8.85,8.88,280,371 SF2005U,2005/06/17,0.7942,0.801,0.7928,0.8004,31268,73148 SF2005Z,2005/06/17,0,0.8063,0.7995,0.8063,0,120 SF20062,2005/06/17,732,746.5,730,742.5,1576,7895 SF2006H,2005/06/17,0,0.8121,0.8121,0.8121,1,6 SF2006M,2005/06/17,0,0.8184,0.8184,0.8184,0,1 SF2006U,2005/06/17,0,0.825,0.825,0.825,0,0 SF2006Z,2005/06/17,0,0.8319,0.8319,0.8319,0,0 SI2005M,2005/06/17,733,733,733,733,4,0 SI2005N,2005/06/17,737,744,732,733.5,16443,68533 SI2005Q,2005/06/17,735.5,735.5,735.5,735.5,0,1 SI2005U,2005/06/17,741,748.5,735.5,738.1,4819,23949 SI2005Z,2005/06/17,750,755,741,743.1,369,19006 SI2006F,2005/06/17,744.4,744.4,744.4,744.4,0,7 SI2006H,2005/06/17,755,758,746.4,746.4,35,3518 SI2006K,2005/06/17,753,753,747.7,747.7,0,781 SI2006N,2005/06/17,755,755,749,749,19,3903 SI2006U,2005/06/17,758,758,750.9,750.9,6,1394 SI2006Z,2005/06/17,765,765,754,754,103,6462 SI2007F,2005/06/17,756.7,756.7,756.7,756.7,0,0 SI2007H,2005/06/17,756.9,756.9,756.9,756.9,0,50 SI2007N,2005/06/17,759,759,759,759,0,105 SI2007Z,2005/06/17,763.8,763.8,763.8,763.8,0,431 SI2008N,2005/06/17,766.3,766.3,766.3,766.3,0,7 SI2008Z,2005/06/17,768.8,768.8,768.8,768.8,0,205 SI2009N,2005/06/17,774.5,774.5,774.5,774.5,0,9 SI2009Z,2005/06/17,781.4,781.4,781.4,781.4,0,35 SM2005N,2005/06/17,226.7,230.3,225.1,229,22801,57740 SM2005Q,2005/06/17,226.8,230.5,225.5,228.7,12229,19431 SM2005U,2005/06/17,228,230.9,226.5,230,2278,10107 SM2005V,2005/06/17,228.5,232.5,227.5,231.2,1141,8265 SM2005Z,2005/06/17,231,235,229.5,234,16470,40433 SM2006F,2005/06/17,230,233.5,229,232.2,413,2744 SM2006H,2005/06/17,227,229,225.8,228.7,553,3246 SM2006K,2005/06/17,219,221.5,218,221.5,664,4911 SM2006N,2005/06/17,219,219,215,216,757,2287 SM2006Q,2005/06/17,214,214.5,212,214.2,9,321 SM2006U,2005/06/17,210,211,209.1,211,6,242 SM2006V,2005/06/17,200.5,200.5,200.5,200.5,11,148 SM2006Z,2005/06/17,200,203,200,200.5,21,300 SP2005M,2005/06/17,0,1222.68,1222.68,1222.68,34021,131028 SP2005U,2005/06/17,1215.8,1225.2,1215.2,1220.4,55638,636165 SP2005Z,2005/06/17,1228,1230.6,1225.1,1226.3,1582,10773 SP2006H,2005/06/17,0,1236.7,1231.5,1232.4,0,1893 SP2006M,2005/06/17,0,1243.5,1238.5,1239.2,0,87 SP2006U,2005/06/17,0,1250.5,1245.5,1246.2,0,44 SP2006Z,2005/06/17,0,1257.5,1252.5,1253.2,0,0 SP2007H,2005/06/17,0,1264.5,1259.5,1260.2,0,0 SP2007M,2005/06/17,0,1271.5,1267.2,1267.2,0,0 SPY,2005/06/17,1210.93,1219.55,1210.93,1216.96,24073700,0 SSEC,2005/06/17,1090.11,1094.67,1079.08,1085.61,16800,0 STI,2005/06/17,2207.39,2215.18,2205.63,2209.15,135641200,0 TWII,2005/06/17,6304.24,6357.39,6293.23,6293.56,4754400,0 TY2005M,2005/06/17,112.15625,112.296875,112.0625,112.171875,10571,168443 TY2005U,2005/06/17,112.5625,112.75,112.421875,112.578125,105210,1625889 TY2005Z,2005/06/17,111.671875,111.671875,111.671875,111.671875,558,98150 TY2006H,2005/06/17,111.171875,111.171875,111.171875,111.171875,0,1080 TY2006M,2005/06/17,110.484375,110.484375,110.484375,110.484375,0,0 US2005M,2005/06/17,116.625,116.9375,116.46875,116.78125,4177,15926 US2005U,2005/06/17,116.625,117,116.46875,116.8125,24249,619236 US2005Z,2005/06/17,116.1875,116.5625,116.125,116.375,1595,5722 US2006H,2005/06/17,115.75,116.0625,115.75,115.96875,0,17 USBY,2005/06/17,4.38,4.4,4.35,4.36,0,0 W2005N,2005/06/17,327,329.5,325,327.5,18938,47396 W2005U,2005/06/17,338,339.5,335,337.5,20900,126963 W2005Z,2005/06/17,348,350,346.5,348.75,8228,42219 W2006H,2005/06/17,358.5,361,357.5,359,303,5459 W2006K,2005/06/17,361,362,360,360,65,343 W2006N,2005/06/17,360,361,359,361,29,1051 W2006Z,2005/06/17,372,372,372,372,0,58